693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203000,192632501,1732,1732,1732,1732,225
|
|
20230531,202900,192632501,1732,1732,1732,1732,0
|
|
20230531,202800,192632501,1732,1732,1732,1732,0
|
|
20230531,202700,192632501,1732,1732,1732,1732,0
|
|
20230531,202600,192632501,1732,1732,1732,1732,0
|
|
20230531,202500,192632501,1732,1732,1732,1732,0
|
|
20230531,202400,192632501,1732,1732,1732,1732,0
|
|
20230531,202300,192632501,1732,1732,1732,1732,0
|
|
20230531,202200,192632501,1732,1732,1732,1732,0
|
|
20230531,202100,192632501,1732,1732,1732,1732,0
|
|
20230531,202000,192632501,1732,1732,1732,1732,0
|
|
20230531,201900,192632501,1732,1732,1732,1732,0
|
|
20230531,201800,192632501,1732,1732,1732,1732,0
|
|
20230531,201700,192632501,1732,1732,1732,1732,0
|
|
20230531,201600,192632501,1732,1732,1732,1732,0
|
|
20230531,201500,192632501,1732,1732,1732,1732,0
|
|
20230531,201400,192632501,1732,1732,1732,1732,0
|
|
20230531,201300,192632501,1732,1732,1732,1732,0
|
|
20230531,201200,192632501,1732,1732,1732,1732,0
|
|
20230531,201100,192632501,1732,1732,1732,1732,0
|
|
20230531,201000,192632501,1732,1732,1732,1732,0
|
|
20230531,200900,192632501,1732,1732,1732,1732,0
|
|
20230531,200800,192632501,1732,1732,1732,1732,0
|
|
20230531,200700,192632501,1732,1732,1732,1732,0
|
|
20230531,200600,192632501,1732,1732,1732,1732,0
|
|
20230531,200500,192632501,1732,1732,1732,1732,0
|
|
20230531,200400,192632501,1732,1732,1732,1732,0
|
|
20230531,200300,192632501,1732,1732,1732,1732,0
|
|
20230531,200200,192632501,1732,1732,1732,1732,0
|
|
20230531,200100,192632501,1732,1732,1732,1732,0
|
|
20230531,200000,192632501,1732,1732,1732,1732,225
|
|
20230531,195900,192632501,1732,1732,1732,1732,0
|
|
20230531,195800,192632501,1732,1732,1732,1732,0
|
|
20230531,195700,192632501,1732,1732,1732,1732,0
|
|
20230531,195600,192632501,1732,1732,1732,1732,0
|
|
20230531,195500,192632501,1732,1732,1732,1732,0
|
|
20230531,195400,192632501,1732,1732,1732,1732,0
|
|
20230531,195300,192632501,1732,1732,1732,1732,0
|
|
20230531,195200,192632501,1732,1732,1732,1732,0
|
|
20230531,195100,192632501,1732,1732,1732,1732,0
|
|
20230531,195000,192632501,1732,1732,1732,1732,0
|
|
20230531,194900,192632501,1732,1732,1732,1732,0
|
|
20230531,194800,192632501,1732,1732,1732,1732,0
|
|
20230531,194700,192632501,1732,1732,1732,1732,0
|
|
20230531,194600,192632501,1732,1732,1732,1732,0
|
|
20230531,194500,192632501,1732,1732,1732,1732,0
|
|
20230531,194400,192632501,1732,1732,1732,1732,0
|
|
20230531,194300,192632501,1732,1732,1732,1732,0
|
|
20230531,194200,192632501,1732,1732,1732,1732,0
|
|
20230531,194100,192632501,1732,1732,1732,1732,0
|
|
20230531,194000,192632501,1732,1732,1732,1732,0
|
|
20230531,193900,192632501,1732,1732,1732,1732,0
|
|
20230531,193800,192632501,1732,1732,1732,1732,0
|
|
20230531,193700,192632501,1732,1732,1732,1732,0
|
|
20230531,193600,192632501,1732,1732,1732,1732,0
|
|
20230531,193500,192632501,1732,1732,1732,1732,0
|
|
20230531,193400,192632501,1732,1732,1732,1732,0
|
|
20230531,193300,192632501,1732,1732,1732,1732,0
|
|
20230531,193200,192632501,1732,1732,1732,1732,0
|
|
20230531,193100,192632501,1732,1732,1732,1732,0
|
|
20230531,193000,192632501,1732,1732,1732,1732,225
|
|
20230531,192900,192632501,1732,1732,1732,1732,0
|
|
20230531,192800,192632501,1732,1732,1732,1732,0
|
|
20230531,192700,192632501,1732,1732,1732,1732,0
|
|
20230531,192600,192632501,1732,1732,1732,1732,0
|
|
20230531,192500,192632501,1732,1732,1732,1732,0
|
|
20230531,192400,192632501,1732,1732,1732,1732,0
|
|
20230531,192300,192632501,1732,1732,1732,1732,0
|
|
20230531,192200,192632501,1732,1732,1732,1732,0
|
|
20230531,192100,192632501,1732,1732,1732,1732,0
|
|
20230531,192000,192632501,1732,1732,1732,1732,0
|
|
20230531,191900,192632501,1732,1732,1732,1732,0
|
|
20230531,191800,192632501,1732,1732,1732,1732,0
|
|
20230531,191700,192632501,1732,1732,1732,1732,0
|
|
20230531,191600,192632501,1732,1732,1732,1732,0
|
|
20230531,191500,192632501,1732,1732,1732,1732,0
|
|
20230531,191400,192632501,1732,1732,1732,1732,0
|
|
20230531,191300,192632501,1732,1732,1732,1732,0
|
|
20230531,191200,192632501,1732,1732,1732,1732,0
|
|
20230531,191100,192632501,1732,1732,1732,1732,0
|
|
20230531,191000,192632501,1732,1732,1732,1732,0
|
|
20230531,190900,192632501,1732,1732,1732,1732,0
|
|
20230531,190800,192632501,1732,1732,1732,1732,0
|
|
20230531,190700,192632501,1732,1732,1732,1732,0
|
|
20230531,190600,192632501,1732,1732,1732,1732,0
|
|
20230531,190500,192632501,1732,1732,1732,1732,0
|
|
20230531,190400,192632501,1732,1732,1732,1732,0
|
|
20230531,190300,192632501,1732,1732,1732,1732,0
|
|
20230531,190200,192632501,1732,1732,1732,1732,0
|
|
20230531,190100,192632501,1732,1732,1732,1732,0
|
|
20230531,190000,192632501,1732,1732,1732,1732,225
|
|
20230531,185900,192632501,1732,1732,1732,1732,0
|
|
20230531,185800,192632501,1732,1732,1732,1732,0
|
|
20230531,185700,192632501,1732,1732,1732,1732,0
|
|
20230531,185600,192632501,1732,1732,1732,1732,0
|
|
20230531,185500,192632501,1732,1732,1732,1732,0
|
|
20230531,185400,192632501,1732,1732,1732,1732,0
|
|
20230531,185300,192632501,1732,1732,1732,1732,0
|
|
20230531,185200,192632501,1732,1732,1732,1732,0
|
|
20230531,185100,192632501,1732,1732,1732,1732,0
|
|
20230531,185000,192632501,1732,1732,1732,1732,0
|
|
20230531,184900,192632501,1732,1732,1732,1732,0
|
|
20230531,184800,192632501,1732,1732,1732,1732,0
|
|
20230531,184700,192632501,1732,1732,1732,1732,0
|
|
20230531,184600,192632501,1732,1732,1732,1732,0
|
|
20230531,184500,192632501,1732,1732,1732,1732,0
|
|
20230531,184400,192632501,1732,1732,1732,1732,0
|
|
20230531,184300,192632501,1732,1732,1732,1732,0
|
|
20230531,184200,192632501,1732,1732,1732,1732,0
|
|
20230531,184100,192632501,1732,1732,1732,1732,0
|
|
20230531,184000,192632501,1732,1732,1732,1732,0
|
|
20230531,183900,192632501,1732,1732,1732,1732,0
|
|
20230531,183800,192632501,1732,1732,1732,1732,0
|
|
20230531,183700,192632501,1732,1732,1732,1732,0
|
|
20230531,183600,192632501,1732,1732,1732,1732,0
|
|
20230531,183500,192632501,1732,1732,1732,1732,0
|
|
20230531,183400,192632501,1732,1732,1732,1732,0
|
|
20230531,183300,192632501,1732,1732,1732,1732,0
|
|
20230531,183200,192632501,1732,1732,1732,1732,0
|
|
20230531,183100,192632501,1732,1732,1732,1732,0
|
|
20230531,183000,192632501,1732,1732,1732,1732,225
|
|
20230531,182900,192632501,1732,1732,1732,1732,0
|
|
20230531,182800,192632501,1732,1732,1732,1732,0
|
|
20230531,182700,192632501,1732,1732,1732,1732,0
|
|
20230531,182600,192632501,1732,1732,1732,1732,0
|
|
20230531,182500,192632501,1732,1732,1732,1732,0
|
|
20230531,182400,192632501,1732,1732,1732,1732,0
|
|
20230531,182300,192632501,1732,1732,1732,1732,0
|
|
20230531,182200,192632501,1732,1732,1732,1732,0
|
|
20230531,182100,192632501,1732,1732,1732,1732,0
|
|
20230531,182000,192632501,1732,1732,1732,1732,0
|
|
20230531,181900,192632501,1732,1732,1732,1732,0
|
|
20230531,181800,192632501,1732,1732,1732,1732,0
|
|
20230531,181700,192632501,1732,1732,1732,1732,0
|
|
20230531,181600,192632501,1732,1732,1732,1732,0
|
|
20230531,181500,192632501,1732,1732,1732,1732,0
|
|
20230531,181400,192632501,1732,1732,1732,1732,0
|
|
20230531,181300,192632501,1732,1732,1732,1732,0
|
|
20230531,181200,192632501,1732,1732,1732,1732,0
|
|
20230531,181100,192632501,1732,1732,1732,1732,0
|
|
20230531,181000,192632501,1732,1732,1732,1732,0
|
|
20230531,180900,192632501,1732,1732,1732,1732,0
|
|
20230531,180800,192632501,1732,1732,1732,1732,0
|
|
20230531,180700,192632501,1732,1732,1732,1732,0
|
|
20230531,180600,192632501,1732,1732,1732,1732,0
|
|
20230531,180500,192632501,1732,1732,1732,1732,0
|
|
20230531,180400,192632501,1732,1732,1732,1732,0
|
|
20230531,180300,192632501,1732,1732,1732,1732,0
|
|
20230531,180200,192632501,1732,1732,1732,1732,0
|
|
20230531,180100,192632501,1732,1732,1732,1732,0
|
|
20230531,180000,192632501,1732,1732,1732,1732,225
|
|
20230531,175900,192632501,1732,1732,1732,1732,0
|
|
20230531,175800,192632501,1732,1732,1732,1732,0
|
|
20230531,175700,192632501,1732,1732,1732,1732,0
|
|
20230531,175600,192632501,1732,1732,1732,1732,0
|
|
20230531,175500,192632501,1732,1732,1732,1732,0
|
|
20230531,175400,192632501,1732,1732,1732,1732,0
|
|
20230531,175300,192632501,1732,1732,1732,1732,0
|
|
20230531,175200,192632501,1732,1732,1732,1732,0
|
|
20230531,175100,192632501,1732,1732,1732,1732,0
|
|
20230531,175000,192632501,1732,1732,1732,1732,0
|
|
20230531,174900,192632501,1732,1732,1732,1732,0
|
|
20230531,174800,192632501,1732,1732,1732,1732,0
|
|
20230531,174700,192632501,1732,1732,1732,1732,0
|
|
20230531,174600,192632501,1732,1732,1732,1732,0
|
|
20230531,174500,192632501,1732,1732,1732,1732,0
|
|
20230531,174400,192632501,1732,1732,1732,1732,0
|
|
20230531,174300,192632501,1732,1732,1732,1732,0
|
|
20230531,174200,192632501,1732,1732,1732,1732,0
|
|
20230531,174100,192632501,1732,1732,1732,1732,0
|
|
20230531,174000,192632501,1732,1732,1732,1732,0
|
|
20230531,173900,192632501,1732,1732,1732,1732,0
|
|
20230531,173800,192632501,1732,1732,1732,1732,0
|
|
20230531,173700,192632501,1732,1732,1732,1732,0
|
|
20230531,173600,192632501,1732,1732,1732,1732,0
|
|
20230531,173500,192632501,1732,1732,1732,1732,0
|
|
20230531,173400,192632501,1732,1732,1732,1732,0
|
|
20230531,173300,192632501,1732,1732,1732,1732,0
|
|
20230531,173200,192632501,1732,1732,1732,1732,0
|
|
20230531,173100,192632501,1732,1732,1732,1732,0
|
|
20230531,173000,192632501,1732,1732,1732,1732,225
|
|
20230531,172900,192632501,1732,1732,1732,1732,0
|
|
20230531,172800,192632501,1732,1732,1732,1732,0
|
|
20230531,172700,192632501,1732,1732,1732,1732,0
|
|
20230531,172600,192632501,1732,1732,1732,1732,0
|
|
20230531,172500,192632501,1732,1732,1732,1732,0
|
|
20230531,172400,192632501,1732,1732,1732,1732,0
|
|
20230531,172300,192632501,1732,1732,1732,1732,0
|
|
20230531,172200,192632501,1732,1732,1732,1732,0
|
|
20230531,172100,192632501,1732,1732,1732,1732,0
|
|
20230531,172000,192632501,1732,1732,1732,1732,0
|
|
20230531,171900,192632501,1732,1732,1732,1732,0
|
|
20230531,171800,192632501,1732,1732,1732,1732,0
|
|
20230531,171700,192632501,1732,1732,1732,1732,0
|
|
20230531,171600,192632501,1732,1732,1732,1732,0
|
|
20230531,171500,192632501,1732,1732,1732,1732,0
|
|
20230531,171400,192632501,1732,1732,1732,1732,0
|
|
20230531,171300,192632501,1732,1732,1732,1732,0
|
|
20230531,171200,192632501,1732,1732,1732,1732,0
|
|
20230531,171100,192632501,1732,1732,1732,1732,0
|
|
20230531,171000,192632501,1732,1732,1732,1732,0
|
|
20230531,170900,192632501,1732,1732,1732,1732,0
|
|
20230531,170800,192632501,1732,1732,1732,1732,0
|
|
20230531,170700,192632501,1732,1732,1732,1732,0
|
|
20230531,170600,192632501,1732,1732,1732,1732,0
|
|
20230531,170500,192632501,1732,1732,1732,1732,0
|
|
20230531,170400,192632501,1732,1732,1732,1732,0
|
|
20230531,170300,192632501,1732,1732,1732,1732,0
|
|
20230531,170200,192632501,1732,1732,1732,1732,0
|
|
20230531,170100,192632501,1732,1732,1732,1732,0
|
|
20230531,170000,192632501,1732,1732,1732,1732,225
|
|
20230531,165900,192632501,1732,1732,1732,1732,0
|
|
20230531,165800,192632501,1732,1732,1732,1732,0
|
|
20230531,165700,192632501,1732,1732,1732,1732,0
|
|
20230531,165600,192632501,1732,1732,1732,1732,0
|
|
20230531,165500,192632501,1732,1732,1732,1732,0
|
|
20230531,165400,192632501,1732,1732,1732,1732,0
|
|
20230531,165300,192632501,1732,1732,1732,1732,0
|
|
20230531,165200,192632501,1732,1732,1732,1732,0
|
|
20230531,165100,192632501,1732,1732,1732,1732,0
|
|
20230531,165000,192632501,1732,1732,1732,1732,0
|
|
20230531,164900,192632501,1732,1732,1732,1732,0
|
|
20230531,164800,192632501,1732,1732,1732,1732,0
|
|
20230531,164700,192632501,1732,1732,1732,1732,0
|
|
20230531,164600,192632501,1732,1732,1732,1732,0
|
|
20230531,164500,192632501,1732,1732,1732,1732,0
|
|
20230531,164400,192632501,1732,1732,1732,1732,0
|
|
20230531,164300,192632501,1732,1732,1732,1732,0
|
|
20230531,164200,192632501,1732,1732,1732,1732,0
|
|
20230531,164100,192632501,1732,1732,1732,1732,0
|
|
20230531,164000,192632501,1732,1732,1732,1732,0
|
|
20230531,163900,192632501,1732,1732,1732,1732,0
|
|
20230531,163800,192632501,1732,1732,1732,1732,0
|
|
20230531,163700,192632501,1732,1732,1732,1732,0
|
|
20230531,163600,192632501,1732,1732,1732,1732,0
|
|
20230531,163500,192632501,1732,1732,1732,1732,0
|
|
20230531,163400,192632501,1732,1732,1732,1732,0
|
|
20230531,163300,192632501,1732,1732,1732,1732,0
|
|
20230531,163200,192632501,1732,1732,1732,1732,0
|
|
20230531,163100,192632501,1732,1732,1732,1732,0
|
|
20230531,163000,192632501,1732,1732,1732,1732,225
|
|
20230531,162900,192632501,1732,1732,1732,1732,0
|
|
20230531,162800,192632501,1732,1732,1732,1732,0
|
|
20230531,162700,192632501,1732,1732,1732,1732,0
|
|
20230531,162600,192632501,1732,1732,1732,1732,0
|
|
20230531,162500,192632501,1732,1732,1732,1732,0
|
|
20230531,162400,192632501,1732,1732,1732,1732,0
|
|
20230531,162300,192632501,1732,1732,1732,1732,0
|
|
20230531,162200,192632501,1732,1732,1732,1732,0
|
|
20230531,162100,192632501,1732,1732,1732,1732,0
|
|
20230531,162000,192632501,1732,1732,1732,1732,0
|
|
20230531,161900,192632501,1732,1732,1732,1732,0
|
|
20230531,161800,192632501,1732,1732,1732,1732,0
|
|
20230531,161700,192632501,1732,1732,1732,1732,0
|
|
20230531,161600,192632501,1732,1732,1732,1732,0
|
|
20230531,161500,192632501,1732,1732,1732,1732,0
|
|
20230531,161400,192632501,1732,1732,1732,1732,0
|
|
20230531,161300,192632501,1732,1732,1732,1732,0
|
|
20230531,161200,192632501,1732,1732,1732,1732,0
|
|
20230531,161100,192632501,1732,1732,1732,1732,0
|
|
20230531,161000,192632501,1732,1732,1732,1732,0
|
|
20230531,160900,192632501,1732,1732,1732,1732,0
|
|
20230531,160800,192632501,1732,1732,1732,1732,0
|
|
20230531,160700,192632501,1732,1732,1732,1732,0
|
|
20230531,160600,192632501,1732,1732,1732,1732,0
|
|
20230531,160500,192632501,1732,1732,1732,1732,0
|
|
20230531,160400,192632501,1732,1732,1732,1732,0
|
|
20230531,160300,192632501,1732,1732,1732,1732,0
|
|
20230531,160200,192632501,1732,1732,1732,1732,0
|
|
20230531,160100,192632501,1732,1732,1732,1732,0
|
|
20230531,160000,192632501,1732,1732,1732,1732,225
|
|
20230531,155900,192632501,1732,1732,1732,1732,0
|
|
20230531,155800,192632501,1732,1732,1732,1732,0
|
|
20230531,155700,192632501,1732,1732,1732,1732,0
|
|
20230531,155600,192632501,1732,1732,1732,1732,0
|
|
20230531,155500,192632501,1732,1732,1732,1732,0
|
|
20230531,155400,192632501,1732,1732,1732,1732,0
|
|
20230531,155300,192632501,1732,1732,1732,1732,0
|
|
20230531,155200,192632501,1732,1732,1732,1732,0
|
|
20230531,155100,192632501,1732,1732,1732,1732,0
|
|
20230531,155000,192632501,1732,1732,1732,1732,0
|
|
20230531,154900,192632501,1732,1732,1732,1732,0
|
|
20230531,154800,192632501,1732,1732,1732,1732,0
|
|
20230531,154700,192632501,1732,1732,1732,1732,0
|
|
20230531,154600,192632501,1732,1732,1732,1732,0
|
|
20230531,154500,192632501,1732,1732,1732,1732,0
|
|
20230531,154400,192632501,1732,1732,1732,1732,0
|
|
20230531,154300,192632501,1732,1732,1732,1732,0
|
|
20230531,154200,192632501,1732,1732,1732,1732,0
|
|
20230531,154100,192632501,1732,1732,1732,1732,0
|
|
20230531,154000,192632501,1732,1732,1732,1732,0
|
|
20230531,153900,192632501,1732,1732,1732,1732,0
|
|
20230531,153800,192632501,1732,1732,1732,1732,0
|
|
20230531,153700,192632501,1732,1732,1732,1732,0
|
|
20230531,153600,192632501,1732,1732,1732,1732,0
|
|
20230531,153500,192632501,1732,1732,1732,1732,0
|
|
20230531,153400,192632501,1732,1732,1732,1732,0
|
|
20230531,153300,192632501,1732,1732,1732,1732,0
|
|
20230531,153200,192632501,1732,1732,1732,1732,0
|
|
20230531,153100,192632501,1732,1732,1732,1732,0
|
|
20230531,153000,192632501,1732,1732,1732,1732,450
|
|
20230531,152900,192242801,1737,1737,1737,1737,0
|
|
20230531,152800,192242801,1737,1737,1737,1737,0
|
|
20230531,152700,192242801,1737,1737,1737,1737,0
|
|
20230531,152600,192242801,1737,1737,1737,1737,0
|
|
20230531,152500,192242801,1737,1737,1737,1737,0
|
|
20230531,152400,192242801,1737,1737,1737,1737,0
|
|
20230531,152300,192242801,1737,1737,1737,1737,0
|
|
20230531,152200,192242801,1737,1737,1737,1737,0
|
|
20230531,152100,192242801,1737,1737,1737,1737,0
|
|
20230531,152000,192242801,1737,1737,1737,1737,0
|
|
20230531,151900,192242801,1737,1734,1737,1734,47
|
|
20230531,151800,192161174,1733,1733,1733,1733,198
|
|
20230531,151700,191818040,1734,1734,1734,1734,0
|
|
20230531,151600,191818040,1734,1734,1734,1734,0
|
|
20230531,151500,191818040,1734,1734,1734,1734,2
|
|
20230531,151400,191814572,1734,1734,1734,1734,10
|
|
20230531,151300,191797232,1734,1734,1734,1734,93
|
|
20230531,151200,191635970,1734,1734,1734,1734,0
|
|
20230531,151100,191635970,1734,1734,1734,1734,0
|
|
20230531,151000,191635970,1734,1734,1734,1734,1
|
|
20230531,150900,191634236,1737,1737,1737,1737,0
|
|
20230531,150800,191634236,1737,1737,1737,1737,2
|
|
20230531,150700,191630762,1734,1734,1734,1734,0
|
|
20230531,150600,191630762,1734,1734,1734,1734,0
|
|
20230531,150500,191630762,1734,1734,1734,1734,0
|
|
20230531,150400,191630762,1734,1734,1734,1734,0
|
|
20230531,150300,191630762,1734,1734,1734,1734,32
|
|
20230531,150200,191575274,1733,1733,1733,1733,0
|
|
20230531,150100,191575274,1733,1733,1733,1733,0
|
|
20230531,150000,191575274,1733,1733,1733,1733,0
|
|
20230531,145900,191575274,1733,1733,1733,1733,0
|
|
20230531,145800,191575274,1733,1733,1733,1733,0
|
|
20230531,145700,191575274,1733,1733,1733,1733,0
|
|
20230531,145600,191575274,1733,1733,1733,1733,0
|
|
20230531,145500,191575274,1733,1733,1733,1733,0
|
|
20230531,145400,191575274,1733,1733,1733,1733,0
|
|
20230531,145300,191575274,1733,1733,1733,1733,0
|
|
20230531,145200,191575274,1733,1733,1733,1733,0
|
|
20230531,145100,191575274,1733,1733,1733,1733,0
|
|
20230531,145000,191575274,1733,1733,1733,1733,0
|
|
20230531,144900,191575274,1733,1733,1733,1733,56
|
|
20230531,144800,191478226,1733,1733,1733,1733,0
|
|
20230531,144700,191478226,1733,1733,1733,1733,0
|
|
20230531,144600,191478226,1733,1734,1734,1733,462
|
|
20230531,144500,190677273,1734,1734,1734,1734,0
|
|
20230531,144400,190677273,1734,1734,1734,1734,0
|
|
20230531,144300,190677273,1734,1734,1734,1734,0
|
|
20230531,144200,190677273,1734,1734,1734,1734,0
|
|
20230531,144100,190677273,1734,1734,1734,1734,0
|
|
20230531,144000,190677273,1734,1734,1734,1734,0
|
|
20230531,143900,190677273,1734,1734,1734,1734,0
|
|
20230531,143800,190677273,1734,1734,1734,1734,0
|
|
20230531,143700,190677273,1734,1734,1734,1734,0
|
|
20230531,143600,190677273,1734,1734,1734,1734,0
|
|
20230531,143500,190677273,1734,1734,1734,1734,0
|
|
20230531,143400,190677273,1734,1734,1734,1734,0
|
|
20230531,143300,190677273,1734,1734,1734,1734,2000
|
|
20230531,143200,187209273,1739,1739,1739,1739,4
|
|
20230531,143100,187202317,1739,1739,1739,1739,2
|
|
20230531,143000,187198839,1734,1734,1734,1734,0
|
|
20230531,142900,187198839,1734,1734,1734,1734,0
|
|
20230531,142800,187198839,1734,1734,1734,1734,0
|
|
20230531,142700,187198839,1734,1734,1734,1734,0
|
|
20230531,142600,187198839,1734,1734,1734,1734,0
|
|
20230531,142500,187198839,1734,1734,1734,1734,0
|
|
20230531,142400,187198839,1734,1734,1734,1734,125
|
|
20230531,142300,186982089,1734,1734,1734,1734,0
|
|
20230531,142200,186982089,1734,1734,1734,1734,0
|
|
20230531,142100,186982089,1734,1734,1734,1734,0
|
|
20230531,142000,186982089,1734,1737,1737,1734,170
|
|
20230531,141900,186687303,1738,1738,1738,1738,1
|
|
20230531,141800,186685565,1734,1734,1734,1734,39
|
|
20230531,141700,186617939,1735,1737,1737,1735,324
|
|
20230531,141600,186055796,1735,1735,1735,1735,0
|
|
20230531,141500,186055796,1735,1735,1735,1735,110
|
|
20230531,141400,185864946,1735,1735,1735,1735,0
|
|
20230531,141300,185864946,1735,1735,1735,1735,0
|
|
20230531,141200,185864946,1735,1735,1735,1735,0
|
|
20230531,141100,185864946,1735,1735,1735,1735,0
|
|
20230531,141000,185864946,1735,1735,1735,1735,2
|
|
20230531,140900,185861476,1738,1738,1738,1738,0
|
|
20230531,140800,185861476,1738,1735,1738,1735,74
|
|
20230531,140700,185732978,1735,1735,1735,1735,1036
|
|
20230531,140600,183935518,1735,1735,1735,1735,0
|
|
20230531,140500,183935518,1735,1735,1735,1735,0
|
|
20230531,140400,183935518,1735,1735,1735,1735,0
|
|
20230531,140300,183935518,1735,1735,1735,1735,0
|
|
20230531,140200,183935518,1735,1735,1735,1735,0
|
|
20230531,140100,183935518,1735,1735,1735,1735,0
|
|
20230531,140000,183935518,1735,1735,1735,1735,0
|
|
20230531,135900,183935518,1735,1735,1735,1735,0
|
|
20230531,135800,183935518,1735,1735,1735,1735,0
|
|
20230531,135700,183935518,1735,1735,1735,1735,1
|
|
20230531,135600,183933783,1735,1736,1736,1735,44
|
|
20230531,135500,183857403,1736,1736,1736,1736,2
|
|
20230531,135400,183853931,1736,1736,1736,1736,65
|
|
20230531,135300,183741091,1736,1736,1736,1736,0
|
|
20230531,135200,183741091,1736,1736,1736,1736,0
|
|
20230531,135100,183741091,1736,1736,1736,1736,3
|
|
20230531,135000,183735883,1736,1736,1736,1736,60
|
|
20230531,134900,183631723,1736,1737,1737,1736,30
|
|
20230531,134800,183579616,1738,1738,1738,1738,0
|
|
20230531,134700,183579616,1738,1738,1738,1738,0
|
|
20230531,134600,183579616,1738,1738,1738,1738,0
|
|
20230531,134500,183579616,1738,1738,1738,1738,1
|
|
20230531,134400,183577878,1737,1737,1737,1737,0
|
|
20230531,134300,183577878,1737,1737,1737,1737,0
|
|
20230531,134200,183577878,1737,1737,1737,1737,0
|
|
20230531,134100,183577878,1737,1737,1737,1737,0
|
|
20230531,134000,183577878,1737,1737,1737,1737,1
|
|
20230531,133900,183576141,1737,1738,1738,1737,518
|
|
20230531,133800,182676089,1739,1739,1739,1739,0
|
|
20230531,133700,182676089,1739,1739,1739,1739,2
|
|
20230531,133600,182672611,1738,1738,1738,1738,1
|
|
20230531,133500,182670873,1738,1738,1738,1738,22
|
|
20230531,133400,182632637,1738,1738,1738,1738,23
|
|
20230531,133300,182592663,1738,1738,1738,1738,586
|
|
20230531,133200,181574195,1738,1738,1738,1738,61
|
|
20230531,133100,181468177,1738,1738,1738,1738,0
|
|
20230531,133000,181468177,1738,1738,1738,1738,0
|
|
20230531,132900,181468177,1738,1738,1738,1738,0
|
|
20230531,132800,181468177,1738,1738,1738,1738,0
|
|
20230531,132700,181468177,1738,1738,1738,1738,0
|
|
20230531,132600,181468177,1738,1738,1738,1738,0
|
|
20230531,132500,181468177,1738,1738,1738,1738,0
|
|
20230531,132400,181468177,1738,1738,1738,1738,5
|
|
20230531,132300,181459487,1735,1735,1735,1735,0
|
|
20230531,132200,181459487,1735,1735,1735,1735,0
|
|
20230531,132100,181459487,1735,1735,1735,1735,0
|
|
20230531,132000,181459487,1735,1735,1735,1735,0
|
|
20230531,131900,181459487,1735,1735,1735,1735,0
|
|
20230531,131800,181459487,1735,1739,1739,1735,31
|
|
20230531,131700,181405698,1735,1735,1735,1735,0
|
|
20230531,131600,181405698,1735,1735,1735,1735,0
|
|
20230531,131500,181405698,1735,1735,1735,1735,0
|
|
20230531,131400,181405698,1735,1735,1735,1735,0
|
|
20230531,131300,181405698,1735,1735,1735,1735,0
|
|
20230531,131200,181405698,1735,1735,1735,1735,0
|
|
20230531,131100,181405698,1735,1735,1735,1735,0
|
|
20230531,131000,181405698,1735,1735,1735,1735,0
|
|
20230531,130900,181405698,1735,1735,1735,1735,0
|
|
20230531,130800,181405698,1735,1735,1735,1735,0
|
|
20230531,130700,181405698,1735,1735,1735,1735,0
|
|
20230531,130600,181405698,1735,1735,1735,1735,0
|
|
20230531,130500,181405698,1735,1735,1735,1735,139
|
|
20230531,130400,181164533,1739,1739,1739,1739,0
|
|
20230531,130300,181164533,1739,1739,1739,1739,0
|
|
20230531,130200,181164533,1739,1739,1739,1739,0
|
|
20230531,130100,181164533,1739,1739,1739,1739,0
|
|
20230531,130000,181164533,1739,1739,1739,1739,0
|
|
20230531,125900,181164533,1739,1739,1739,1739,0
|
|
20230531,125800,181164533,1739,1739,1739,1739,0
|
|
20230531,125700,181164533,1739,1739,1739,1739,0
|
|
20230531,125600,181164533,1739,1739,1739,1739,0
|
|
20230531,125500,181164533,1739,1739,1739,1739,0
|
|
20230531,125400,181164533,1739,1739,1739,1739,300
|
|
20230531,125300,180642833,1739,1739,1739,1739,2
|
|
20230531,125200,180639355,1739,1739,1739,1739,0
|
|
20230531,125100,180639355,1739,1739,1739,1739,1
|
|
20230531,125000,180637616,1739,1739,1739,1739,0
|
|
20230531,124900,180637616,1739,1739,1739,1739,0
|
|
20230531,124800,180637616,1739,1739,1739,1739,0
|
|
20230531,124700,180637616,1739,1734,1739,1734,32
|
|
20230531,124600,180582123,1733,1733,1733,1733,3379
|
|
20230531,124500,174726316,1733,1733,1733,1733,101
|
|
20230531,124400,174551283,1733,1733,1733,1733,0
|
|
20230531,124300,174551283,1733,1734,1734,1733,20000
|
|
20230531,124200,139889314,1741,1741,1741,1741,0
|
|
20230531,124100,139889314,1741,1741,1741,1741,0
|
|
20230531,124000,139889314,1741,1741,1741,1741,0
|
|
20230531,123900,139889314,1741,1741,1741,1741,0
|
|
20230531,123800,139889314,1741,1741,1741,1741,0
|
|
20230531,123700,139889314,1741,1741,1741,1741,100
|
|
20230531,123600,139715214,1741,1741,1741,1741,30
|
|
20230531,123500,139662984,1734,1734,1734,1734,861
|
|
20230531,123400,138170010,1742,1742,1742,1742,0
|
|
20230531,123300,138170010,1742,1742,1742,1742,0
|
|
20230531,123200,138170010,1742,1742,1742,1742,0
|
|
20230531,123100,138170010,1742,1742,1742,1742,0
|
|
20230531,123000,138170010,1742,1742,1742,1742,0
|
|
20230531,122900,138170010,1742,1742,1742,1742,0
|
|
20230531,122800,138170010,1742,1742,1742,1742,0
|
|
20230531,122700,138170010,1742,1742,1742,1742,0
|
|
20230531,122600,138170010,1742,1742,1742,1742,0
|
|
20230531,122500,138170010,1742,1742,1742,1742,0
|
|
20230531,122400,138170010,1742,1742,1742,1742,2
|
|
20230531,122300,138166526,1742,1734,1742,1733,15088
|
|
20230531,122200,112002242,1733,1733,1734,1733,3769
|
|
20230531,122100,105470264,1734,1735,1735,1734,22536
|
|
20230531,122000,66390994,1736,1736,1736,1736,0
|
|
20230531,121900,66390994,1736,1736,1736,1736,0
|
|
20230531,121800,66390994,1736,1736,1736,1736,0
|
|
20230531,121700,66390994,1736,1736,1736,1736,202
|
|
20230531,121600,66040322,1736,1736,1736,1736,31
|
|
20230531,121500,65986506,1737,1737,1737,1737,0
|
|
20230531,121400,65986506,1737,1737,1737,1737,0
|
|
20230531,121300,65986506,1737,1736,1737,1736,629
|
|
20230531,121200,64893951,1736,1736,1736,1736,0
|
|
20230531,121100,64893951,1736,1736,1736,1736,0
|
|
20230531,121000,64893951,1736,1736,1736,1736,0
|
|
20230531,120900,64893951,1736,1736,1736,1736,0
|
|
20230531,120800,64893951,1736,1734,1736,1734,1070
|
|
20230531,120700,63038505,1735,1735,1735,1735,0
|
|
20230531,120600,63038505,1735,1735,1735,1735,263
|
|
20230531,120500,62582200,1736,1736,1736,1736,0
|
|
20230531,120400,62582200,1736,1736,1736,1736,0
|
|
20230531,120300,62582200,1736,1736,1736,1736,0
|
|
20230531,120200,62582200,1736,1736,1736,1736,0
|
|
20230531,120100,62582200,1736,1736,1736,1736,0
|
|
20230531,120000,62582200,1736,1736,1736,1736,0
|
|
20230531,115900,62582200,1736,1736,1736,1736,0
|
|
20230531,115800,62582200,1736,1736,1736,1736,0
|
|
20230531,115700,62582200,1736,1736,1736,1736,0
|
|
20230531,115600,62582200,1736,1736,1736,1736,0
|
|
20230531,115500,62582200,1736,1736,1736,1736,0
|
|
20230531,115400,62582200,1736,1736,1736,1736,0
|
|
20230531,115300,62582200,1736,1736,1736,1736,0
|
|
20230531,115200,62582200,1736,1736,1736,1736,0
|
|
20230531,115100,62582200,1736,1736,1736,1736,0
|
|
20230531,115000,62582200,1736,1736,1736,1736,26
|
|
20230531,114900,62537064,1736,1736,1736,1736,224
|
|
20230531,114800,62148200,1735,1735,1735,1735,0
|
|
20230531,114700,62148200,1735,1735,1735,1735,0
|
|
20230531,114600,62148200,1735,1735,1735,1735,0
|
|
20230531,114500,62148200,1735,1735,1735,1735,31
|
|
20230531,114400,62094415,1735,1735,1735,1735,50
|
|
20230531,114300,62007665,1735,1735,1735,1735,0
|
|
20230531,114200,62007665,1735,1735,1735,1735,0
|
|
20230531,114100,62007665,1735,1735,1735,1735,0
|
|
20230531,114000,62007665,1735,1735,1735,1735,50
|
|
20230531,113900,61920915,1735,1735,1735,1735,0
|
|
20230531,113800,61920915,1735,1735,1735,1735,0
|
|
20230531,113700,61920915,1735,1735,1735,1735,3
|
|
20230531,113600,61915710,1736,1736,1736,1736,297
|
|
20230531,113500,61400118,1737,1737,1737,1737,0
|
|
20230531,113400,61400118,1737,1737,1737,1737,0
|
|
20230531,113300,61400118,1737,1737,1737,1737,304
|
|
20230531,113200,60872070,1737,1737,1737,1737,0
|
|
20230531,113100,60872070,1737,1737,1737,1737,0
|
|
20230531,113000,60872070,1737,1737,1737,1737,0
|
|
20230531,112900,60872070,1737,1737,1737,1737,0
|
|
20230531,112800,60872070,1737,1737,1737,1737,25
|
|
20230531,112700,60828645,1737,1737,1737,1737,0
|
|
20230531,112600,60828645,1737,1737,1737,1737,0
|
|
20230531,112500,60828645,1737,1737,1737,1737,232
|
|
20230531,112400,60425661,1734,1734,1734,1734,0
|
|
20230531,112300,60425661,1734,1734,1734,1734,0
|
|
20230531,112200,60425661,1734,1734,1734,1734,0
|
|
20230531,112100,60425661,1734,1734,1734,1734,0
|
|
20230531,112000,60425661,1734,1734,1734,1734,0
|
|
20230531,111900,60425661,1734,1734,1734,1734,244
|
|
20230531,111800,60002565,1733,1733,1733,1733,0
|
|
20230531,111700,60002565,1733,1733,1733,1733,0
|
|
20230531,111600,60002565,1733,1733,1733,1733,0
|
|
20230531,111500,60002565,1733,1734,1734,1733,1893
|
|
20230531,111400,56721385,1734,1733,1734,1733,5250
|
|
20230531,111300,47623104,1733,1733,1733,1733,4054
|
|
20230531,111200,40597522,1733,1733,1733,1733,0
|
|
20230531,111100,40597522,1733,1733,1733,1733,0
|
|
20230531,111000,40597522,1733,1733,1733,1733,0
|
|
20230531,110900,40597522,1733,1733,1733,1733,0
|
|
20230531,110800,40597522,1733,1733,1733,1733,0
|
|
20230531,110700,40597522,1733,1733,1733,1733,0
|
|
20230531,110600,40597522,1733,1733,1733,1733,129
|
|
20230531,110500,40373965,1733,1733,1733,1733,0
|
|
20230531,110400,40373965,1733,1733,1733,1733,0
|
|
20230531,110300,40373965,1733,1733,1733,1733,104
|
|
20230531,110200,40193733,1734,1734,1734,1734,0
|
|
20230531,110100,40193733,1734,1734,1734,1734,0
|
|
20230531,110000,40193733,1734,1734,1734,1734,192
|
|
20230531,105900,39860805,1734,1737,1737,1734,85
|
|
20230531,105800,39713409,1738,1738,1738,1738,115
|
|
20230531,105700,39513539,1738,1738,1738,1738,0
|
|
20230531,105600,39513539,1738,1738,1738,1738,0
|
|
20230531,105500,39513539,1738,1738,1738,1738,2
|
|
20230531,105400,39510063,1738,1738,1738,1738,0
|
|
20230531,105300,39510063,1738,1738,1738,1738,0
|
|
20230531,105200,39510063,1738,1738,1738,1738,0
|
|
20230531,105100,39510063,1738,1738,1738,1738,0
|
|
20230531,105000,39510063,1738,1737,1738,1737,5
|
|
20230531,104900,39501376,1738,1738,1738,1738,62
|
|
20230531,104800,39393620,1737,1737,1737,1737,100
|
|
20230531,104700,39219920,1737,1737,1737,1737,0
|
|
20230531,104600,39219920,1737,1737,1737,1737,0
|
|
20230531,104500,39219920,1737,1737,1737,1737,0
|
|
20230531,104400,39219920,1737,1737,1737,1737,0
|
|
20230531,104300,39219920,1737,1737,1737,1737,31
|
|
20230531,104200,39166073,1738,1738,1738,1738,105
|
|
20230531,104100,38983583,1738,1738,1738,1738,0
|
|
20230531,104000,38983583,1738,1738,1738,1738,0
|
|
20230531,103900,38983583,1738,1738,1738,1738,0
|
|
20230531,103800,38983583,1738,1738,1738,1738,0
|
|
20230531,103700,38983583,1738,1738,1738,1738,0
|
|
20230531,103600,38983583,1738,1738,1738,1738,115
|
|
20230531,103500,38783713,1738,1738,1738,1738,214
|
|
20230531,103400,38411781,1738,1738,1738,1738,6
|
|
20230531,103300,38401353,1737,1737,1737,1737,0
|
|
20230531,103200,38401353,1737,1737,1737,1737,0
|
|
20230531,103100,38401353,1737,1737,1737,1737,0
|
|
20230531,103000,38401353,1737,1737,1737,1737,56
|
|
20230531,102900,38304081,1737,1737,1737,1737,439
|
|
20230531,102800,37541538,1738,1738,1738,1738,0
|
|
20230531,102700,37541538,1738,1738,1738,1738,0
|
|
20230531,102600,37541538,1738,1738,1738,1738,50
|
|
20230531,102500,37454638,1738,1738,1738,1738,0
|
|
20230531,102400,37454638,1738,1738,1738,1738,0
|
|
20230531,102300,37454638,1738,1738,1738,1738,0
|
|
20230531,102200,37454638,1738,1738,1738,1738,6
|
|
20230531,102100,37444210,1737,1737,1737,1737,0
|
|
20230531,102000,37444210,1737,1737,1737,1737,2000
|
|
20230531,101900,33970210,1737,1737,1737,1737,575
|
|
20230531,101800,32971435,1737,1737,1737,1737,43
|
|
20230531,101700,32896744,1738,1738,1738,1738,0
|
|
20230531,101600,32896744,1738,1738,1738,1738,0
|
|
20230531,101500,32896744,1738,1738,1738,1738,855
|
|
20230531,101400,31410754,1739,1739,1739,1739,70
|
|
20230531,101300,31289024,1739,1740,1740,1739,1235
|
|
20230531,101200,29141038,1740,1740,1740,1740,31
|
|
20230531,101100,29087098,1741,1741,1741,1741,0
|
|
20230531,101000,29087098,1741,1741,1741,1741,0
|
|
20230531,100900,29087098,1741,1741,1741,1741,0
|
|
20230531,100800,29087098,1741,1741,1741,1741,0
|
|
20230531,100700,29087098,1741,1741,1741,1741,0
|
|
20230531,100600,29087098,1741,1741,1741,1741,0
|
|
20230531,100500,29087098,1741,1741,1741,1741,381
|
|
20230531,100400,28423777,1741,1741,1741,1741,919
|
|
20230531,100300,26823798,1741,1742,1742,1741,282
|
|
20230531,100200,26332635,1741,1741,1741,1741,0
|
|
20230531,100100,26332635,1741,1741,1741,1741,0
|
|
20230531,100000,26332635,1741,1741,1741,1741,17
|
|
20230531,095900,26303038,1741,1741,1741,1741,0
|
|
20230531,095800,26303038,1741,1741,1741,1741,0
|
|
20230531,095700,26303038,1741,1741,1741,1741,200
|
|
20230531,095600,25954838,1741,1742,1742,1741,56
|
|
20230531,095500,25857336,1742,1742,1742,1742,1
|
|
20230531,095400,25855594,1741,1741,1741,1741,0
|
|
20230531,095300,25855594,1741,1741,1741,1741,3
|
|
20230531,095200,25850371,1739,1739,1739,1739,0
|
|
20230531,095100,25850371,1739,1739,1739,1739,0
|
|
20230531,095000,25850371,1739,1739,1739,1739,0
|
|
20230531,094900,25850371,1739,1739,1739,1739,0
|
|
20230531,094800,25850371,1739,1739,1739,1739,0
|
|
20230531,094700,25850371,1739,1739,1739,1739,0
|
|
20230531,094600,25850371,1739,1739,1739,1739,21
|
|
20230531,094500,25813852,1739,1739,1739,1739,0
|
|
20230531,094400,25813852,1739,1739,1739,1739,0
|
|
20230531,094300,25813852,1739,1739,1739,1739,0
|
|
20230531,094200,25813852,1739,1739,1739,1739,11
|
|
20230531,094100,25794723,1739,1739,1739,1738,180
|
|
20230531,094000,25481734,1739,1739,1739,1739,0
|
|
20230531,093900,25481734,1739,1739,1739,1739,0
|
|
20230531,093800,25481734,1739,1739,1739,1739,500
|
|
20230531,093700,24612234,1739,1739,1739,1739,0
|
|
20230531,093600,24612234,1739,1739,1739,1739,500
|
|
20230531,093500,23742734,1739,1739,1739,1739,1583
|
|
20230531,093400,20989897,1742,1741,1742,1741,99
|
|
20230531,093300,20817464,1741,1741,1741,1741,67
|
|
20230531,093200,20700817,1740,1737,1740,1737,2792
|
|
20230531,093100,15847354,1735,1735,1735,1735,0
|
|
20230531,093000,15847354,1735,1735,1735,1735,0
|
|
20230531,092900,15847354,1735,1735,1735,1735,0
|
|
20230531,092800,15847354,1735,1735,1735,1735,0
|
|
20230531,092700,15847354,1735,1735,1735,1735,20
|
|
20230531,092600,15812654,1735,1735,1735,1735,0
|
|
20230531,092500,15812654,1735,1735,1735,1735,0
|
|
20230531,092400,15812654,1735,1733,1735,1733,3937
|
|
20230531,092300,8987722,1731,1731,1731,1731,1
|
|
20230531,092200,8985991,1733,1733,1733,1733,0
|
|
20230531,092100,8985991,1733,1733,1733,1733,0
|
|
20230531,092000,8985991,1733,1733,1733,1733,0
|
|
20230531,091900,8985991,1733,1733,1733,1733,0
|
|
20230531,091800,8985991,1733,1733,1733,1733,1005
|
|
20230531,091700,7244326,1733,1733,1733,1733,0
|
|
20230531,091600,7244326,1733,1733,1733,1733,0
|
|
20230531,091500,7244326,1733,1733,1733,1733,0
|
|
20230531,091400,7244326,1733,1733,1733,1733,0
|
|
20230531,091300,7244326,1733,1733,1733,1733,0
|
|
20230531,091200,7244326,1733,1733,1733,1733,0
|
|
20230531,091100,7244326,1733,1733,1733,1733,0
|
|
20230531,091000,7244326,1733,1733,1733,1733,1
|
|
20230531,090900,7242593,1733,1733,1733,1733,15
|
|
20230531,090800,7216598,1726,1732,1732,1726,590
|
|
20230531,090700,6197655,1733,1732,1733,1732,72
|
|
20230531,090600,6072880,1726,1726,1726,1726,0
|
|
20230531,090500,6072880,1726,1726,1726,1726,0
|
|
20230531,090400,6072880,1726,1726,1726,1726,0
|
|
20230531,090300,6072880,1726,1726,1726,1726,0
|
|
20230531,090200,6072880,1726,1726,1726,1726,0
|
|
20230531,090100,6072880,1726,1732,1732,1726,172
|
|
20230531,090000,5775870,1731,1734,1734,1731,3331
|