672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,200900,144380903,1281,1281,1281,1281,4405
|
|
20230531,200800,144380903,1281,1281,1281,1281,0
|
|
20230531,200700,144380903,1281,1281,1281,1281,0
|
|
20230531,200600,144380903,1281,1281,1281,1281,0
|
|
20230531,200500,144380903,1281,1281,1281,1281,0
|
|
20230531,200400,144380903,1281,1281,1281,1281,0
|
|
20230531,200300,144380903,1281,1281,1281,1281,0
|
|
20230531,200200,144380903,1281,1281,1281,1281,0
|
|
20230531,200100,144380903,1281,1281,1281,1281,0
|
|
20230531,200000,144380903,1281,1281,1281,1281,0
|
|
20230531,195900,144380903,1281,1281,1281,1281,0
|
|
20230531,195800,144380903,1281,1281,1281,1281,0
|
|
20230531,195700,144380903,1281,1281,1281,1281,0
|
|
20230531,195600,144380903,1281,1281,1281,1281,0
|
|
20230531,195500,144380903,1281,1281,1281,1281,0
|
|
20230531,195400,144380903,1281,1281,1281,1281,0
|
|
20230531,195300,144380903,1281,1281,1281,1281,0
|
|
20230531,195200,144380903,1281,1281,1281,1281,0
|
|
20230531,195100,144380903,1281,1281,1281,1281,0
|
|
20230531,195000,144380903,1281,1281,1281,1281,0
|
|
20230531,194900,144380903,1281,1281,1281,1281,0
|
|
20230531,194800,144380903,1281,1281,1281,1281,0
|
|
20230531,194700,144380903,1281,1281,1281,1281,0
|
|
20230531,194600,144380903,1281,1281,1281,1281,0
|
|
20230531,194500,144380903,1281,1281,1281,1281,0
|
|
20230531,194400,144380903,1281,1281,1281,1281,0
|
|
20230531,194300,144380903,1281,1281,1281,1281,0
|
|
20230531,194200,144380903,1281,1281,1281,1281,0
|
|
20230531,194100,144380903,1281,1281,1281,1281,0
|
|
20230531,194000,144380903,1281,1281,1281,1281,0
|
|
20230531,193900,144380903,1281,1281,1281,1281,4405
|
|
20230531,193800,144380903,1281,1281,1281,1281,0
|
|
20230531,193700,144380903,1281,1281,1281,1281,0
|
|
20230531,193600,144380903,1281,1281,1281,1281,0
|
|
20230531,193500,144380903,1281,1281,1281,1281,0
|
|
20230531,193400,144380903,1281,1281,1281,1281,0
|
|
20230531,193300,144380903,1281,1281,1281,1281,0
|
|
20230531,193200,144380903,1281,1281,1281,1281,0
|
|
20230531,193100,144380903,1281,1281,1281,1281,0
|
|
20230531,193000,144380903,1281,1281,1281,1281,0
|
|
20230531,192900,144380903,1281,1281,1281,1281,0
|
|
20230531,192800,144380903,1281,1281,1281,1281,0
|
|
20230531,192700,144380903,1281,1281,1281,1281,0
|
|
20230531,192600,144380903,1281,1281,1281,1281,0
|
|
20230531,192500,144380903,1281,1281,1281,1281,0
|
|
20230531,192400,144380903,1281,1281,1281,1281,0
|
|
20230531,192300,144380903,1281,1281,1281,1281,0
|
|
20230531,192200,144380903,1281,1281,1281,1281,0
|
|
20230531,192100,144380903,1281,1281,1281,1281,0
|
|
20230531,192000,144380903,1281,1281,1281,1281,0
|
|
20230531,191900,144380903,1281,1281,1281,1281,0
|
|
20230531,191800,144380903,1281,1281,1281,1281,0
|
|
20230531,191700,144380903,1281,1281,1281,1281,0
|
|
20230531,191600,144380903,1281,1281,1281,1281,0
|
|
20230531,191500,144380903,1281,1281,1281,1281,0
|
|
20230531,191400,144380903,1281,1281,1281,1281,0
|
|
20230531,191300,144380903,1281,1281,1281,1281,0
|
|
20230531,191200,144380903,1281,1281,1281,1281,0
|
|
20230531,191100,144380903,1281,1281,1281,1281,0
|
|
20230531,191000,144380903,1281,1281,1281,1281,0
|
|
20230531,190900,144380903,1281,1281,1281,1281,4405
|
|
20230531,190800,144380903,1281,1281,1281,1281,0
|
|
20230531,190700,144380903,1281,1281,1281,1281,0
|
|
20230531,190600,144380903,1281,1281,1281,1281,0
|
|
20230531,190500,144380903,1281,1281,1281,1281,0
|
|
20230531,190400,144380903,1281,1281,1281,1281,0
|
|
20230531,190300,144380903,1281,1281,1281,1281,0
|
|
20230531,190200,144380903,1281,1281,1281,1281,0
|
|
20230531,190100,144380903,1281,1281,1281,1281,0
|
|
20230531,190000,144380903,1281,1281,1281,1281,0
|
|
20230531,185900,144380903,1281,1281,1281,1281,0
|
|
20230531,185800,144380903,1281,1281,1281,1281,0
|
|
20230531,185700,144380903,1281,1281,1281,1281,0
|
|
20230531,185600,144380903,1281,1281,1281,1281,0
|
|
20230531,185500,144380903,1281,1281,1281,1281,0
|
|
20230531,185400,144380903,1281,1281,1281,1281,0
|
|
20230531,185300,144380903,1281,1281,1281,1281,0
|
|
20230531,185200,144380903,1281,1281,1281,1281,0
|
|
20230531,185100,144380903,1281,1281,1281,1281,0
|
|
20230531,185000,144380903,1281,1281,1281,1281,0
|
|
20230531,184900,144380903,1281,1281,1281,1281,0
|
|
20230531,184800,144380903,1281,1281,1281,1281,0
|
|
20230531,184700,144380903,1281,1281,1281,1281,0
|
|
20230531,184600,144380903,1281,1281,1281,1281,0
|
|
20230531,184500,144380903,1281,1281,1281,1281,0
|
|
20230531,184400,144380903,1281,1281,1281,1281,0
|
|
20230531,184300,144380903,1281,1281,1281,1281,0
|
|
20230531,184200,144380903,1281,1281,1281,1281,0
|
|
20230531,184100,144380903,1281,1281,1281,1281,0
|
|
20230531,184000,144380903,1281,1281,1281,1281,0
|
|
20230531,183900,144380903,1281,1281,1281,1281,4405
|
|
20230531,183800,144380903,1281,1281,1281,1281,0
|
|
20230531,183700,144380903,1281,1281,1281,1281,0
|
|
20230531,183600,144380903,1281,1281,1281,1281,0
|
|
20230531,183500,144380903,1281,1281,1281,1281,0
|
|
20230531,183400,144380903,1281,1281,1281,1281,0
|
|
20230531,183300,144380903,1281,1281,1281,1281,0
|
|
20230531,183200,144380903,1281,1281,1281,1281,0
|
|
20230531,183100,144380903,1281,1281,1281,1281,0
|
|
20230531,183000,144380903,1281,1281,1281,1281,0
|
|
20230531,182900,144380903,1281,1281,1281,1281,0
|
|
20230531,182800,144380903,1281,1281,1281,1281,0
|
|
20230531,182700,144380903,1281,1281,1281,1281,0
|
|
20230531,182600,144380903,1281,1281,1281,1281,0
|
|
20230531,182500,144380903,1281,1281,1281,1281,0
|
|
20230531,182400,144380903,1281,1281,1281,1281,0
|
|
20230531,182300,144380903,1281,1281,1281,1281,0
|
|
20230531,182200,144380903,1281,1281,1281,1281,0
|
|
20230531,182100,144380903,1281,1281,1281,1281,0
|
|
20230531,182000,144380903,1281,1281,1281,1281,0
|
|
20230531,181900,144380903,1281,1281,1281,1281,0
|
|
20230531,181800,144380903,1281,1281,1281,1281,0
|
|
20230531,181700,144380903,1281,1281,1281,1281,0
|
|
20230531,181600,144380903,1281,1281,1281,1281,0
|
|
20230531,181500,144380903,1281,1281,1281,1281,0
|
|
20230531,181400,144380903,1281,1281,1281,1281,0
|
|
20230531,181300,144380903,1281,1281,1281,1281,0
|
|
20230531,181200,144380903,1281,1281,1281,1281,0
|
|
20230531,181100,144380903,1281,1281,1281,1281,0
|
|
20230531,181000,144380903,1281,1281,1281,1281,0
|
|
20230531,180900,144380903,1281,1281,1281,1281,4405
|
|
20230531,180800,144380903,1281,1281,1281,1281,0
|
|
20230531,180700,144380903,1281,1281,1281,1281,0
|
|
20230531,180600,144380903,1281,1281,1281,1281,0
|
|
20230531,180500,144380903,1281,1281,1281,1281,0
|
|
20230531,180400,144380903,1281,1281,1281,1281,0
|
|
20230531,180300,144380903,1281,1281,1281,1281,0
|
|
20230531,180200,144380903,1281,1281,1281,1281,0
|
|
20230531,180100,144380903,1281,1281,1281,1281,0
|
|
20230531,180000,144380903,1281,1281,1281,1281,0
|
|
20230531,175900,144380903,1281,1281,1281,1281,0
|
|
20230531,175800,144380903,1281,1281,1281,1281,0
|
|
20230531,175700,144380903,1281,1281,1281,1281,0
|
|
20230531,175600,144380903,1281,1281,1281,1281,0
|
|
20230531,175500,144380903,1281,1281,1281,1281,0
|
|
20230531,175400,144380903,1281,1281,1281,1281,0
|
|
20230531,175300,144380903,1281,1281,1281,1281,0
|
|
20230531,175200,144380903,1281,1281,1281,1281,0
|
|
20230531,175100,144380903,1281,1281,1281,1281,0
|
|
20230531,175000,144380903,1281,1281,1281,1281,0
|
|
20230531,174900,144380903,1281,1281,1281,1281,0
|
|
20230531,174800,144380903,1281,1281,1281,1281,0
|
|
20230531,174700,144380903,1281,1281,1281,1281,0
|
|
20230531,174600,144380903,1281,1281,1281,1281,0
|
|
20230531,174500,144380903,1281,1281,1281,1281,0
|
|
20230531,174400,144380903,1281,1281,1281,1281,0
|
|
20230531,174300,144380903,1281,1281,1281,1281,0
|
|
20230531,174200,144380903,1281,1281,1281,1281,0
|
|
20230531,174100,144380903,1281,1281,1281,1281,0
|
|
20230531,174000,144380903,1281,1281,1281,1281,0
|
|
20230531,173900,144380903,1281,1281,1281,1281,4405
|
|
20230531,173800,144380903,1281,1281,1281,1281,0
|
|
20230531,173700,144380903,1281,1281,1281,1281,0
|
|
20230531,173600,144380903,1281,1281,1281,1281,0
|
|
20230531,173500,144380903,1281,1281,1281,1281,0
|
|
20230531,173400,144380903,1281,1281,1281,1281,0
|
|
20230531,173300,144380903,1281,1281,1281,1281,0
|
|
20230531,173200,144380903,1281,1281,1281,1281,0
|
|
20230531,173100,144380903,1281,1281,1281,1281,0
|
|
20230531,173000,144380903,1281,1281,1281,1281,0
|
|
20230531,172900,144380903,1281,1281,1281,1281,0
|
|
20230531,172800,144380903,1281,1281,1281,1281,0
|
|
20230531,172700,144380903,1281,1281,1281,1281,0
|
|
20230531,172600,144380903,1281,1281,1281,1281,0
|
|
20230531,172500,144380903,1281,1281,1281,1281,0
|
|
20230531,172400,144380903,1281,1281,1281,1281,0
|
|
20230531,172300,144380903,1281,1281,1281,1281,0
|
|
20230531,172200,144380903,1281,1281,1281,1281,0
|
|
20230531,172100,144380903,1281,1281,1281,1281,0
|
|
20230531,172000,144380903,1281,1281,1281,1281,0
|
|
20230531,171900,144380903,1281,1281,1281,1281,0
|
|
20230531,171800,144380903,1281,1281,1281,1281,0
|
|
20230531,171700,144380903,1281,1281,1281,1281,0
|
|
20230531,171600,144380903,1281,1281,1281,1281,0
|
|
20230531,171500,144380903,1281,1281,1281,1281,0
|
|
20230531,171400,144380903,1281,1281,1281,1281,0
|
|
20230531,171300,144380903,1281,1281,1281,1281,0
|
|
20230531,171200,144380903,1281,1281,1281,1281,0
|
|
20230531,171100,144380903,1281,1281,1281,1281,0
|
|
20230531,171000,144380903,1281,1281,1281,1281,0
|
|
20230531,170900,144380903,1281,1281,1281,1281,4405
|
|
20230531,170800,144380903,1281,1281,1281,1281,0
|
|
20230531,170700,144380903,1281,1281,1281,1281,0
|
|
20230531,170600,144380903,1281,1281,1281,1281,0
|
|
20230531,170500,144380903,1281,1281,1281,1281,0
|
|
20230531,170400,144380903,1281,1281,1281,1281,0
|
|
20230531,170300,144380903,1281,1281,1281,1281,0
|
|
20230531,170200,144380903,1281,1281,1281,1281,0
|
|
20230531,170100,144380903,1281,1281,1281,1281,0
|
|
20230531,170000,144380903,1281,1281,1281,1281,0
|
|
20230531,165900,144380903,1281,1281,1281,1281,0
|
|
20230531,165800,144380903,1281,1281,1281,1281,0
|
|
20230531,165700,144380903,1281,1281,1281,1281,0
|
|
20230531,165600,144380903,1281,1281,1281,1281,0
|
|
20230531,165500,144380903,1281,1281,1281,1281,0
|
|
20230531,165400,144380903,1281,1281,1281,1281,0
|
|
20230531,165300,144380903,1281,1281,1281,1281,0
|
|
20230531,165200,144380903,1281,1281,1281,1281,0
|
|
20230531,165100,144380903,1281,1281,1281,1281,0
|
|
20230531,165000,144380903,1281,1281,1281,1281,0
|
|
20230531,164900,144380903,1281,1281,1281,1281,0
|
|
20230531,164800,144380903,1281,1281,1281,1281,0
|
|
20230531,164700,144380903,1281,1281,1281,1281,0
|
|
20230531,164600,144380903,1281,1281,1281,1281,0
|
|
20230531,164500,144380903,1281,1281,1281,1281,0
|
|
20230531,164400,144380903,1281,1281,1281,1281,0
|
|
20230531,164300,144380903,1281,1281,1281,1281,0
|
|
20230531,164200,144380903,1281,1281,1281,1281,0
|
|
20230531,164100,144380903,1281,1281,1281,1281,0
|
|
20230531,164000,144380903,1281,1281,1281,1281,0
|
|
20230531,163900,144380903,1281,1281,1281,1281,4405
|
|
20230531,163800,144380903,1281,1281,1281,1281,0
|
|
20230531,163700,144380903,1281,1281,1281,1281,0
|
|
20230531,163600,144380903,1281,1281,1281,1281,0
|
|
20230531,163500,144380903,1281,1281,1281,1281,0
|
|
20230531,163400,144380903,1281,1281,1281,1281,0
|
|
20230531,163300,144380903,1281,1281,1281,1281,0
|
|
20230531,163200,144380903,1281,1281,1281,1281,0
|
|
20230531,163100,144380903,1281,1281,1281,1281,0
|
|
20230531,163000,144380903,1281,1281,1281,1281,0
|
|
20230531,162900,144380903,1281,1281,1281,1281,0
|
|
20230531,162800,144380903,1281,1281,1281,1281,0
|
|
20230531,162700,144380903,1281,1281,1281,1281,0
|
|
20230531,162600,144380903,1281,1281,1281,1281,0
|
|
20230531,162500,144380903,1281,1281,1281,1281,0
|
|
20230531,162400,144380903,1281,1281,1281,1281,0
|
|
20230531,162300,144380903,1281,1281,1281,1281,0
|
|
20230531,162200,144380903,1281,1281,1281,1281,0
|
|
20230531,162100,144380903,1281,1281,1281,1281,0
|
|
20230531,162000,144380903,1281,1281,1281,1281,0
|
|
20230531,161900,144380903,1281,1281,1281,1281,0
|
|
20230531,161800,144380903,1281,1281,1281,1281,0
|
|
20230531,161700,144380903,1281,1281,1281,1281,0
|
|
20230531,161600,144380903,1281,1281,1281,1281,0
|
|
20230531,161500,144380903,1281,1281,1281,1281,0
|
|
20230531,161400,144380903,1281,1281,1281,1281,0
|
|
20230531,161300,144380903,1281,1281,1281,1281,0
|
|
20230531,161200,144380903,1281,1281,1281,1281,0
|
|
20230531,161100,144380903,1281,1281,1281,1281,0
|
|
20230531,161000,144380903,1281,1281,1281,1281,0
|
|
20230531,160900,144380903,1281,1281,1281,1281,4405
|
|
20230531,160800,144380903,1281,1281,1281,1281,0
|
|
20230531,160700,144380903,1281,1281,1281,1281,0
|
|
20230531,160600,144380903,1281,1281,1281,1281,0
|
|
20230531,160500,144380903,1281,1281,1281,1281,0
|
|
20230531,160400,144380903,1281,1281,1281,1281,0
|
|
20230531,160300,144380903,1281,1281,1281,1281,0
|
|
20230531,160200,144380903,1281,1281,1281,1281,0
|
|
20230531,160100,144380903,1281,1281,1281,1281,0
|
|
20230531,160000,144380903,1281,1281,1281,1281,0
|
|
20230531,155900,144380903,1281,1281,1281,1281,0
|
|
20230531,155800,144380903,1281,1281,1281,1281,0
|
|
20230531,155700,144380903,1281,1281,1281,1281,0
|
|
20230531,155600,144380903,1281,1281,1281,1281,0
|
|
20230531,155500,144380903,1281,1281,1281,1281,0
|
|
20230531,155400,144380903,1281,1281,1281,1281,0
|
|
20230531,155300,144380903,1281,1281,1281,1281,0
|
|
20230531,155200,144380903,1281,1281,1281,1281,0
|
|
20230531,155100,144380903,1281,1281,1281,1281,0
|
|
20230531,155000,144380903,1281,1281,1281,1281,0
|
|
20230531,154900,144380903,1281,1281,1281,1281,0
|
|
20230531,154800,144380903,1281,1281,1281,1281,0
|
|
20230531,154700,144380903,1281,1281,1281,1281,0
|
|
20230531,154600,144380903,1281,1281,1281,1281,0
|
|
20230531,154500,144380903,1281,1281,1281,1281,0
|
|
20230531,154400,144380903,1281,1281,1281,1281,0
|
|
20230531,154300,144380903,1281,1281,1281,1281,0
|
|
20230531,154200,144380903,1281,1281,1281,1281,0
|
|
20230531,154100,144380903,1281,1281,1281,1281,0
|
|
20230531,154000,144380903,1281,1281,1281,1281,0
|
|
20230531,153900,144380903,1281,1281,1281,1281,4405
|
|
20230531,153800,144380903,1281,1281,1281,1281,0
|
|
20230531,153700,144380903,1281,1281,1281,1281,0
|
|
20230531,153600,144380903,1281,1281,1281,1281,0
|
|
20230531,153500,144380903,1281,1281,1281,1281,0
|
|
20230531,153400,144380903,1281,1281,1281,1281,0
|
|
20230531,153300,144380903,1281,1281,1281,1281,0
|
|
20230531,153200,144380903,1281,1281,1281,1281,0
|
|
20230531,153100,144380903,1281,1281,1281,1281,0
|
|
20230531,153000,144380903,1281,1281,1281,1281,4405
|
|
20230531,152900,138738098,1279,1279,1279,1279,0
|
|
20230531,152800,138738098,1279,1279,1279,1279,0
|
|
20230531,152700,138738098,1279,1279,1279,1279,0
|
|
20230531,152600,138738098,1279,1279,1279,1279,0
|
|
20230531,152500,138738098,1279,1279,1279,1279,0
|
|
20230531,152400,138738098,1279,1279,1279,1279,0
|
|
20230531,152300,138738098,1279,1279,1279,1279,0
|
|
20230531,152200,138738098,1279,1279,1279,1279,0
|
|
20230531,152100,138738098,1279,1279,1279,1279,0
|
|
20230531,152000,138738098,1279,1279,1279,1279,0
|
|
20230531,151900,138738098,1279,1280,1280,1279,961
|
|
20230531,151800,137508152,1280,1280,1280,1280,1482
|
|
20230531,151700,135611192,1284,1284,1284,1284,0
|
|
20230531,151600,135611192,1284,1284,1284,1284,0
|
|
20230531,151500,135611192,1284,1284,1284,1284,1
|
|
20230531,151400,135609908,1280,1280,1280,1280,77
|
|
20230531,151300,135511348,1279,1279,1279,1279,1867
|
|
20230531,151200,133123455,1278,1278,1278,1278,0
|
|
20230531,151100,133123455,1278,1278,1278,1278,2
|
|
20230531,151000,133120899,1277,1277,1279,1277,175
|
|
20230531,150900,132897224,1277,1277,1277,1277,10
|
|
20230531,150800,132884454,1276,1276,1276,1276,0
|
|
20230531,150700,132884454,1276,1276,1276,1276,0
|
|
20230531,150600,132884454,1276,1276,1276,1276,0
|
|
20230531,150500,132884454,1276,1276,1276,1276,0
|
|
20230531,150400,132884454,1276,1276,1276,1276,0
|
|
20230531,150300,132884454,1276,1276,1276,1276,0
|
|
20230531,150200,132884454,1276,1276,1276,1276,25
|
|
20230531,150100,132852554,1276,1277,1277,1276,1884
|
|
20230531,150000,130448379,1277,1277,1277,1276,1907
|
|
20230531,145900,128014011,1277,1277,1277,1277,0
|
|
20230531,145800,128014011,1277,1277,1277,1277,0
|
|
20230531,145700,128014011,1277,1277,1277,1277,0
|
|
20230531,145600,128014011,1277,1277,1277,1277,0
|
|
20230531,145500,128014011,1277,1277,1277,1277,0
|
|
20230531,145400,128014011,1277,1277,1277,1277,0
|
|
20230531,145300,128014011,1277,1277,1277,1277,330
|
|
20230531,145200,127592601,1277,1278,1278,1277,119
|
|
20230531,145100,127440628,1281,1281,1281,1281,100
|
|
20230531,145000,127312528,1281,1281,1281,1281,0
|
|
20230531,144900,127312528,1281,1281,1281,1281,0
|
|
20230531,144800,127312528,1281,1281,1281,1281,1
|
|
20230531,144700,127311247,1277,1277,1277,1277,0
|
|
20230531,144600,127311247,1277,1278,1278,1277,200
|
|
20230531,144500,127055837,1277,1277,1277,1277,0
|
|
20230531,144400,127055837,1277,1278,1278,1277,614
|
|
20230531,144300,126271372,1282,1282,1282,1282,2
|
|
20230531,144200,126268808,1283,1283,1283,1283,0
|
|
20230531,144100,126268808,1283,1283,1283,1283,0
|
|
20230531,144000,126268808,1283,1283,1283,1283,0
|
|
20230531,143900,126268808,1283,1283,1283,1283,16
|
|
20230531,143800,126248280,1284,1284,1284,1284,0
|
|
20230531,143700,126248280,1284,1284,1284,1284,500
|
|
20230531,143600,125606280,1285,1285,1285,1285,0
|
|
20230531,143500,125606280,1285,1285,1285,1285,0
|
|
20230531,143400,125606280,1285,1285,1285,1285,100
|
|
20230531,143300,125477780,1285,1285,1285,1285,1
|
|
20230531,143200,125476495,1277,1277,1277,1277,10
|
|
20230531,143100,125463725,1285,1285,1285,1285,0
|
|
20230531,143000,125463725,1285,1285,1285,1285,0
|
|
20230531,142900,125463725,1285,1285,1285,1285,0
|
|
20230531,142800,125463725,1285,1285,1285,1285,100
|
|
20230531,142700,125335225,1286,1286,1286,1286,1
|
|
20230531,142600,125333939,1276,1286,1286,1276,1600
|
|
20230531,142500,123289036,1286,1281,1286,1279,2698
|
|
20230531,142400,119838137,1288,1288,1288,1288,388
|
|
20230531,142300,119338393,1288,1288,1288,1288,1
|
|
20230531,142200,119337105,1284,1283,1284,1283,2
|
|
20230531,142100,119334538,1280,1281,1282,1280,3201
|
|
20230531,142000,115235256,1280,1281,1281,1280,3885
|
|
20230531,141900,110260302,1282,1283,1283,1282,7778
|
|
20230531,141800,100288793,1283,1283,1283,1283,37
|
|
20230531,141700,100241322,1286,1286,1286,1286,4
|
|
20230531,141600,100236178,1286,1282,1286,1282,600
|
|
20230531,141500,99465778,1288,1288,1288,1288,0
|
|
20230531,141400,99465778,1288,1287,1288,1282,6267
|
|
20230531,141300,91405869,1287,1287,1287,1287,65
|
|
20230531,141200,91322214,1287,1289,1289,1287,1720
|
|
20230531,141100,89106753,1291,1291,1291,1291,70
|
|
20230531,141000,89016383,1291,1289,1291,1289,336
|
|
20230531,140900,88582619,1289,1289,1289,1289,168
|
|
20230531,140800,88366067,1289,1289,1289,1289,0
|
|
20230531,140700,88366067,1289,1289,1289,1289,0
|
|
20230531,140600,88366067,1289,1289,1289,1289,7
|
|
20230531,140500,88357044,1289,1289,1289,1289,7
|
|
20230531,140400,88348021,1289,1289,1289,1289,200
|
|
20230531,140300,88090221,1289,1289,1289,1289,0
|
|
20230531,140200,88090221,1289,1289,1289,1289,0
|
|
20230531,140100,88090221,1289,1289,1289,1289,0
|
|
20230531,140000,88090221,1289,1289,1289,1289,0
|
|
20230531,135900,88090221,1289,1289,1289,1289,0
|
|
20230531,135800,88090221,1289,1289,1289,1289,0
|
|
20230531,135700,88090221,1289,1289,1289,1289,9
|
|
20230531,135600,88078620,1291,1290,1291,1289,63
|
|
20230531,135500,87997304,1289,1289,1291,1289,188
|
|
20230531,135400,87754618,1289,1289,1289,1289,4
|
|
20230531,135300,87749462,1289,1291,1291,1289,121
|
|
20230531,135200,87593255,1291,1291,1291,1291,0
|
|
20230531,135100,87593255,1291,1291,1291,1291,0
|
|
20230531,135000,87593255,1291,1291,1291,1291,0
|
|
20230531,134900,87593255,1291,1291,1291,1291,0
|
|
20230531,134800,87593255,1291,1291,1291,1291,0
|
|
20230531,134700,87593255,1291,1291,1291,1291,0
|
|
20230531,134600,87593255,1291,1291,1291,1291,1
|
|
20230531,134500,87591964,1288,1288,1288,1288,0
|
|
20230531,134400,87591964,1288,1288,1288,1288,0
|
|
20230531,134300,87591964,1288,1288,1288,1288,0
|
|
20230531,134200,87591964,1288,1288,1288,1288,0
|
|
20230531,134100,87591964,1288,1288,1288,1288,0
|
|
20230531,134000,87591964,1288,1288,1288,1288,0
|
|
20230531,133900,87591964,1288,1288,1288,1288,0
|
|
20230531,133800,87591964,1288,1288,1288,1288,0
|
|
20230531,133700,87591964,1288,1288,1288,1288,0
|
|
20230531,133600,87591964,1288,1288,1288,1288,0
|
|
20230531,133500,87591964,1288,1288,1288,1288,0
|
|
20230531,133400,87591964,1288,1288,1288,1288,40
|
|
20230531,133300,87540444,1288,1288,1288,1288,0
|
|
20230531,133200,87540444,1288,1288,1288,1288,0
|
|
20230531,133100,87540444,1288,1288,1288,1288,0
|
|
20230531,133000,87540444,1288,1288,1288,1288,0
|
|
20230531,132900,87540444,1288,1288,1288,1288,0
|
|
20230531,132800,87540444,1288,1288,1288,1288,0
|
|
20230531,132700,87540444,1288,1288,1288,1288,0
|
|
20230531,132600,87540444,1288,1288,1288,1288,0
|
|
20230531,132500,87540444,1288,1288,1288,1288,0
|
|
20230531,132400,87540444,1288,1288,1288,1288,0
|
|
20230531,132300,87540444,1288,1288,1288,1288,0
|
|
20230531,132200,87540444,1288,1288,1288,1288,0
|
|
20230531,132100,87540444,1288,1288,1288,1288,0
|
|
20230531,132000,87540444,1288,1288,1288,1288,100
|
|
20230531,131900,87411644,1288,1288,1288,1288,164
|
|
20230531,131800,87200412,1291,1291,1291,1291,1
|
|
20230531,131700,87199121,1288,1289,1289,1288,383
|
|
20230531,131600,86705495,1290,1290,1290,1290,1864
|
|
20230531,131500,84300935,1290,1290,1290,1290,0
|
|
20230531,131400,84300935,1290,1290,1290,1290,0
|
|
20230531,131300,84300935,1290,1290,1290,1290,76
|
|
20230531,131200,84202895,1290,1290,1290,1290,74
|
|
20230531,131100,84107435,1292,1291,1292,1290,1999
|
|
20230531,131000,81526698,1291,1291,1291,1291,18
|
|
20230531,130900,81503460,1291,1291,1291,1291,44
|
|
20230531,130800,81446656,1291,1291,1291,1291,0
|
|
20230531,130700,81446656,1291,1291,1291,1291,511
|
|
20230531,130600,80786955,1291,1291,1291,1291,0
|
|
20230531,130500,80786955,1291,1291,1291,1291,0
|
|
20230531,130400,80786955,1291,1291,1291,1291,0
|
|
20230531,130300,80786955,1291,1291,1291,1291,0
|
|
20230531,130200,80786955,1291,1291,1291,1291,0
|
|
20230531,130100,80786955,1291,1291,1291,1291,0
|
|
20230531,130000,80786955,1291,1291,1291,1291,1099
|
|
20230531,125900,79368146,1292,1292,1292,1292,6
|
|
20230531,125800,79360394,1292,1292,1292,1292,0
|
|
20230531,125700,79360394,1292,1292,1292,1292,0
|
|
20230531,125600,79360394,1292,1292,1292,1292,10
|
|
20230531,125500,79347474,1291,1291,1291,1291,0
|
|
20230531,125400,79347474,1291,1291,1291,1291,0
|
|
20230531,125300,79347474,1291,1292,1292,1291,3000
|
|
20230531,125200,75474119,1295,1295,1295,1295,0
|
|
20230531,125100,75474119,1295,1295,1295,1295,0
|
|
20230531,125000,75474119,1295,1295,1295,1295,0
|
|
20230531,124900,75474119,1295,1295,1295,1295,0
|
|
20230531,124800,75474119,1295,1295,1295,1295,0
|
|
20230531,124700,75474119,1295,1295,1295,1295,0
|
|
20230531,124600,75474119,1295,1295,1295,1295,0
|
|
20230531,124500,75474119,1295,1295,1295,1295,0
|
|
20230531,124400,75474119,1295,1292,1295,1292,194
|
|
20230531,124300,75223468,1295,1295,1295,1295,1
|
|
20230531,124200,75222173,1292,1293,1293,1292,162
|
|
20230531,124100,75012865,1296,1296,1296,1296,1
|
|
20230531,124000,75011569,1295,1295,1295,1295,162
|
|
20230531,123900,74801779,1292,1292,1292,1292,0
|
|
20230531,123800,74801779,1292,1292,1292,1292,0
|
|
20230531,123700,74801779,1292,1292,1292,1292,0
|
|
20230531,123600,74801779,1292,1292,1292,1292,177
|
|
20230531,123500,74573095,1292,1293,1293,1292,2050
|
|
20230531,123400,71924291,1296,1296,1296,1296,0
|
|
20230531,123300,71924291,1296,1296,1296,1296,0
|
|
20230531,123200,71924291,1296,1296,1296,1296,0
|
|
20230531,123100,71924291,1296,1296,1296,1296,0
|
|
20230531,123000,71924291,1296,1296,1296,1296,0
|
|
20230531,122900,71924291,1296,1296,1296,1296,0
|
|
20230531,122800,71924291,1296,1296,1296,1296,0
|
|
20230531,122700,71924291,1296,1296,1296,1296,1
|
|
20230531,122600,71922995,1293,1293,1293,1293,0
|
|
20230531,122500,71922995,1293,1293,1293,1293,0
|
|
20230531,122400,71922995,1293,1293,1293,1293,0
|
|
20230531,122300,71922995,1293,1293,1293,1293,0
|
|
20230531,122200,71922995,1293,1295,1295,1293,264
|
|
20230531,122100,71581596,1295,1295,1295,1295,0
|
|
20230531,122000,71581596,1295,1295,1295,1295,0
|
|
20230531,121900,71581596,1295,1295,1295,1295,0
|
|
20230531,121800,71581596,1295,1295,1295,1295,4
|
|
20230531,121700,71576416,1296,1296,1296,1296,7
|
|
20230531,121600,71567344,1293,1293,1293,1293,176
|
|
20230531,121500,71339776,1293,1293,1293,1293,0
|
|
20230531,121400,71339776,1293,1293,1293,1293,100
|
|
20230531,121300,71210476,1297,1297,1297,1297,0
|
|
20230531,121200,71210476,1297,1297,1297,1297,0
|
|
20230531,121100,71210476,1297,1297,1297,1297,0
|
|
20230531,121000,71210476,1297,1297,1297,1297,1
|
|
20230531,120900,71209179,1292,1297,1297,1292,4370
|
|
20230531,120800,65558128,1297,1297,1297,1297,0
|
|
20230531,120700,65558128,1297,1297,1297,1297,0
|
|
20230531,120600,65558128,1297,1297,1297,1297,0
|
|
20230531,120500,65558128,1297,1297,1297,1297,1
|
|
20230531,120400,65556831,1297,1297,1297,1297,1
|
|
20230531,120300,65555534,1297,1297,1297,1297,50
|
|
20230531,120200,65490684,1297,1297,1297,1297,0
|
|
20230531,120100,65490684,1297,1297,1297,1297,0
|
|
20230531,120000,65490684,1297,1297,1297,1297,800
|
|
20230531,115900,64453084,1298,1298,1298,1298,0
|
|
20230531,115800,64453084,1298,1298,1298,1298,0
|
|
20230531,115700,64453084,1298,1298,1298,1298,0
|
|
20230531,115600,64453084,1298,1298,1298,1298,0
|
|
20230531,115500,64453084,1298,1297,1298,1297,1303
|
|
20230531,115400,62761990,1296,1296,1296,1296,0
|
|
20230531,115300,62761990,1296,1296,1296,1296,200
|
|
20230531,115200,62502790,1294,1294,1294,1294,100
|
|
20230531,115100,62373390,1297,1297,1297,1297,8
|
|
20230531,115000,62363014,1297,1297,1297,1297,0
|
|
20230531,114900,62363014,1297,1297,1297,1297,0
|
|
20230531,114800,62363014,1297,1297,1297,1297,18
|
|
20230531,114700,62339668,1297,1297,1297,1297,0
|
|
20230531,114600,62339668,1297,1297,1297,1297,0
|
|
20230531,114500,62339668,1297,1297,1297,1297,18
|
|
20230531,114400,62316322,1297,1297,1297,1297,0
|
|
20230531,114300,62316322,1297,1297,1297,1297,0
|
|
20230531,114200,62316322,1297,1297,1297,1297,14
|
|
20230531,114100,62298164,1297,1297,1297,1297,0
|
|
20230531,114000,62298164,1297,1297,1297,1297,0
|
|
20230531,113900,62298164,1297,1297,1297,1297,0
|
|
20230531,113800,62298164,1297,1297,1297,1297,0
|
|
20230531,113700,62298164,1297,1297,1297,1297,1
|
|
20230531,113600,62296867,1294,1294,1294,1294,0
|
|
20230531,113500,62296867,1294,1297,1297,1294,378
|
|
20230531,113400,61807565,1298,1298,1298,1298,0
|
|
20230531,113300,61807565,1298,1298,1298,1298,0
|
|
20230531,113200,61807565,1298,1298,1298,1298,0
|
|
20230531,113100,61807565,1298,1298,1298,1298,0
|
|
20230531,113000,61807565,1298,1297,1298,1297,5
|
|
20230531,112900,61801079,1294,1294,1294,1294,0
|
|
20230531,112800,61801079,1294,1294,1294,1294,6
|
|
20230531,112700,61793315,1294,1294,1294,1294,10
|
|
20230531,112600,61780375,1298,1298,1298,1298,0
|
|
20230531,112500,61780375,1298,1298,1298,1298,0
|
|
20230531,112400,61780375,1298,1297,1298,1297,77
|
|
20230531,112300,61680432,1294,1294,1294,1294,0
|
|
20230531,112200,61680432,1294,1296,1296,1294,129
|
|
20230531,112100,61513455,1294,1294,1294,1294,0
|
|
20230531,112000,61513455,1294,1294,1294,1294,0
|
|
20230531,111900,61513455,1294,1294,1294,1294,701
|
|
20230531,111800,60606361,1294,1295,1295,1294,89
|
|
20230531,111700,60491194,1293,1293,1293,1293,10
|
|
20230531,111600,60478264,1301,1301,1301,1301,500
|
|
20230531,111500,59827764,1301,1301,1301,1301,0
|
|
20230531,111400,59827764,1301,1300,1301,1300,10077
|
|
20230531,111300,46719126,1301,1297,1301,1297,4018
|
|
20230531,111200,41500680,1298,1296,1298,1296,6000
|
|
20230531,111100,33714565,1293,1294,1294,1293,4143
|
|
20230531,111000,28354810,1298,1298,1298,1298,0
|
|
20230531,110900,28354810,1298,1298,1298,1298,0
|
|
20230531,110800,28354810,1298,1298,1298,1298,0
|
|
20230531,110700,28354810,1298,1298,1298,1298,0
|
|
20230531,110600,28354810,1298,1298,1298,1298,1
|
|
20230531,110500,28353512,1295,1295,1295,1295,0
|
|
20230531,110400,28353512,1295,1295,1295,1295,0
|
|
20230531,110300,28353512,1295,1295,1295,1295,200
|
|
20230531,110200,28094512,1295,1295,1295,1295,1
|
|
20230531,110100,28093217,1294,1294,1294,1294,0
|
|
20230531,110000,28093217,1294,1294,1294,1294,9
|
|
20230531,105900,28081571,1295,1295,1295,1295,0
|
|
20230531,105800,28081571,1295,1295,1295,1295,0
|
|
20230531,105700,28081571,1295,1295,1295,1295,0
|
|
20230531,105600,28081571,1295,1294,1295,1294,2
|
|
20230531,105500,28078982,1294,1294,1294,1294,5
|
|
20230531,105400,28072512,1294,1295,1295,1294,40
|
|
20230531,105300,28020720,1295,1295,1295,1295,98
|
|
20230531,105200,27893810,1295,1295,1295,1294,106
|
|
20230531,105100,27756544,1298,1298,1298,1298,0
|
|
20230531,105000,27756544,1298,1296,1298,1296,22
|
|
20230531,104900,27727992,1296,1296,1300,1296,50
|
|
20230531,104800,27663170,1295,1296,1296,1295,502
|
|
20230531,104700,27012980,1296,1296,1296,1296,100
|
|
20230531,104600,26883380,1298,1298,1298,1298,2
|
|
20230531,104500,26880784,1296,1296,1296,1296,200
|
|
20230531,104400,26621584,1296,1296,1296,1296,99
|
|
20230531,104300,26493280,1296,1296,1296,1296,1
|
|
20230531,104200,26491984,1296,1296,1296,1296,0
|
|
20230531,104100,26491984,1296,1296,1296,1296,0
|
|
20230531,104000,26491984,1296,1299,1299,1296,199
|
|
20230531,103900,26233783,1301,1301,1301,1299,3
|
|
20230531,103800,26229882,1299,1299,1299,1299,42
|
|
20230531,103700,26175324,1299,1299,1299,1299,0
|
|
20230531,103600,26175324,1299,1299,1299,1299,0
|
|
20230531,103500,26175324,1299,1299,1299,1299,0
|
|
20230531,103400,26175324,1299,1299,1299,1299,0
|
|
20230531,103300,26175324,1299,1296,1299,1295,14
|
|
20230531,103200,26157180,1294,1294,1294,1294,0
|
|
20230531,103100,26157180,1294,1294,1294,1294,0
|
|
20230531,103000,26157180,1294,1294,1294,1294,0
|
|
20230531,102900,26157180,1294,1294,1294,1294,0
|
|
20230531,102800,26157180,1294,1294,1294,1294,49
|
|
20230531,102700,26093774,1293,1293,1293,1293,0
|
|
20230531,102600,26093774,1293,1293,1293,1293,0
|
|
20230531,102500,26093774,1293,1293,1293,1293,0
|
|
20230531,102400,26093774,1293,1293,1293,1293,0
|
|
20230531,102300,26093774,1293,1293,1293,1293,0
|
|
20230531,102200,26093774,1293,1293,1293,1293,0
|
|
20230531,102100,26093774,1293,1294,1294,1293,360
|
|
20230531,102000,25628293,1292,1292,1292,1292,0
|
|
20230531,101900,25628293,1292,1293,1293,1292,313
|
|
20230531,101800,25223796,1292,1293,1293,1292,820
|
|
20230531,101700,24164255,1301,1300,1301,1300,2
|
|
20230531,101600,24161654,1292,1293,1293,1292,36
|
|
20230531,101500,24115141,1292,1292,1292,1292,77
|
|
20230531,101400,24015657,1302,1302,1302,1302,0
|
|
20230531,101300,24015657,1302,1302,1302,1302,0
|
|
20230531,101200,24015657,1302,1302,1302,1302,28
|
|
20230531,101100,23979201,1302,1302,1302,1302,1
|
|
20230531,101000,23977899,1292,1292,1292,1292,11
|
|
20230531,100900,23963687,1302,1293,1302,1293,232
|
|
20230531,100800,23663702,1293,1293,1293,1293,0
|
|
20230531,100700,23663702,1293,1293,1293,1293,0
|
|
20230531,100600,23663702,1293,1292,1293,1292,11
|
|
20230531,100500,23649489,1293,1293,1293,1293,0
|
|
20230531,100400,23649489,1293,1293,1293,1293,101
|
|
20230531,100300,23518896,1293,1293,1293,1293,237
|
|
20230531,100200,23212455,1293,1293,1293,1293,0
|
|
20230531,100100,23212455,1293,1293,1293,1293,540
|
|
20230531,100000,22514235,1303,1303,1303,1303,0
|
|
20230531,095900,22514235,1303,1303,1303,1303,0
|
|
20230531,095800,22514235,1303,1303,1303,1303,1
|
|
20230531,095700,22512932,1293,1293,1293,1293,60
|
|
20230531,095600,22435352,1293,1293,1293,1293,305
|
|
20230531,095500,22040987,1293,1293,1293,1293,0
|
|
20230531,095400,22040987,1293,1293,1293,1293,0
|
|
20230531,095300,22040987,1293,1293,1293,1293,0
|
|
20230531,095200,22040987,1293,1293,1293,1293,0
|
|
20230531,095100,22040987,1293,1293,1293,1293,0
|
|
20230531,095000,22040987,1293,1293,1293,1293,0
|
|
20230531,094900,22040987,1293,1293,1293,1293,919
|
|
20230531,094800,20852720,1293,1293,1293,1293,701
|
|
20230531,094700,19946327,1293,1293,1293,1293,0
|
|
20230531,094600,19946327,1293,1293,1293,1293,0
|
|
20230531,094500,19946327,1293,1293,1293,1293,0
|
|
20230531,094400,19946327,1293,1293,1293,1293,4
|
|
20230531,094300,19941155,1300,1300,1300,1300,0
|
|
20230531,094200,19941155,1300,1302,1302,1300,371
|
|
20230531,094100,19458711,1302,1302,1302,1302,129
|
|
20230531,094000,19290753,1302,1302,1302,1302,2
|
|
20230531,093900,19288149,1302,1302,1302,1302,156
|
|
20230531,093800,19085037,1302,1301,1302,1301,344
|
|
20230531,093700,18637170,1300,1300,1300,1300,364
|
|
20230531,093600,18163970,1302,1302,1302,1302,1
|
|
20230531,093500,18162668,1301,1300,1301,1300,519
|
|
20230531,093400,17487460,1300,1300,1300,1300,96
|
|
20230531,093300,17362660,1300,1300,1300,1300,207
|
|
20230531,093200,17093560,1300,1300,1300,1300,2422
|
|
20230531,093100,13944960,1300,1300,1300,1300,2
|
|
20230531,093000,13942360,1300,1300,1300,1300,1
|
|
20230531,092900,13941060,1299,1299,1299,1299,2
|
|
20230531,092800,13938462,1291,1291,1291,1291,0
|
|
20230531,092700,13938462,1291,1291,1291,1291,11
|
|
20230531,092600,13924261,1300,1299,1300,1291,47
|
|
20230531,092500,13863289,1296,1287,1296,1287,22
|
|
20230531,092400,13834868,1290,1290,1290,1290,0
|
|
20230531,092300,13834868,1290,1290,1290,1290,0
|
|
20230531,092200,13834868,1290,1290,1290,1290,0
|
|
20230531,092100,13834868,1290,1290,1290,1290,0
|
|
20230531,092000,13834868,1290,1290,1290,1290,364
|
|
20230531,091900,13365308,1290,1290,1290,1290,32
|
|
20230531,091800,13324028,1287,1287,1287,1287,0
|
|
20230531,091700,13324028,1287,1290,1290,1287,488
|
|
20230531,091600,12694541,1290,1290,1290,1290,468
|
|
20230531,091500,12090821,1290,1290,1290,1290,0
|
|
20230531,091400,12090821,1290,1295,1295,1290,15
|
|
20230531,091300,12071451,1297,1297,1297,1297,0
|
|
20230531,091200,12071451,1297,1297,1297,1295,765
|
|
20230531,091100,11080696,1296,1296,1296,1296,0
|
|
20230531,091000,11080696,1296,1296,1296,1296,0
|
|
20230531,090900,11080696,1296,1296,1296,1296,0
|
|
20230531,090800,11080696,1296,1296,1296,1296,39
|
|
20230531,090700,11030152,1296,1296,1296,1296,1112
|
|
20230531,090600,9589000,1301,1301,1301,1301,0
|
|
20230531,090500,9589000,1301,1301,1301,1301,0
|
|
20230531,090400,9589000,1301,1301,1301,1300,210
|
|
20230531,090300,9315811,1301,1302,1302,1295,264
|
|
20230531,090200,8973882,1304,1301,1304,1294,688
|
|
20230531,090100,8083583,1300,1305,1305,1300,2587
|
|
20230531,090000,4717873,1305,1304,1305,1304,3618
|