685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202200,192134885,2175,2175,2175,2175,1429
|
|
20230531,202100,192134885,2175,2175,2175,2175,0
|
|
20230531,202000,192134885,2175,2175,2175,2175,0
|
|
20230531,201900,192134885,2175,2175,2175,2175,0
|
|
20230531,201800,192134885,2175,2175,2175,2175,0
|
|
20230531,201700,192134885,2175,2175,2175,2175,0
|
|
20230531,201600,192134885,2175,2175,2175,2175,0
|
|
20230531,201500,192134885,2175,2175,2175,2175,0
|
|
20230531,201400,192134885,2175,2175,2175,2175,0
|
|
20230531,201300,192134885,2175,2175,2175,2175,0
|
|
20230531,201200,192134885,2175,2175,2175,2175,0
|
|
20230531,201100,192134885,2175,2175,2175,2175,0
|
|
20230531,201000,192134885,2175,2175,2175,2175,0
|
|
20230531,200900,192134885,2175,2175,2175,2175,0
|
|
20230531,200800,192134885,2175,2175,2175,2175,0
|
|
20230531,200700,192134885,2175,2175,2175,2175,0
|
|
20230531,200600,192134885,2175,2175,2175,2175,0
|
|
20230531,200500,192134885,2175,2175,2175,2175,0
|
|
20230531,200400,192134885,2175,2175,2175,2175,0
|
|
20230531,200300,192134885,2175,2175,2175,2175,0
|
|
20230531,200200,192134885,2175,2175,2175,2175,0
|
|
20230531,200100,192134885,2175,2175,2175,2175,0
|
|
20230531,200000,192134885,2175,2175,2175,2175,0
|
|
20230531,195900,192134885,2175,2175,2175,2175,0
|
|
20230531,195800,192134885,2175,2175,2175,2175,0
|
|
20230531,195700,192134885,2175,2175,2175,2175,0
|
|
20230531,195600,192134885,2175,2175,2175,2175,0
|
|
20230531,195500,192134885,2175,2175,2175,2175,0
|
|
20230531,195400,192134885,2175,2175,2175,2175,0
|
|
20230531,195300,192134885,2175,2175,2175,2175,0
|
|
20230531,195200,192134885,2175,2175,2175,2175,1429
|
|
20230531,195100,192134885,2175,2175,2175,2175,0
|
|
20230531,195000,192134885,2175,2175,2175,2175,0
|
|
20230531,194900,192134885,2175,2175,2175,2175,0
|
|
20230531,194800,192134885,2175,2175,2175,2175,0
|
|
20230531,194700,192134885,2175,2175,2175,2175,0
|
|
20230531,194600,192134885,2175,2175,2175,2175,0
|
|
20230531,194500,192134885,2175,2175,2175,2175,0
|
|
20230531,194400,192134885,2175,2175,2175,2175,0
|
|
20230531,194300,192134885,2175,2175,2175,2175,0
|
|
20230531,194200,192134885,2175,2175,2175,2175,0
|
|
20230531,194100,192134885,2175,2175,2175,2175,0
|
|
20230531,194000,192134885,2175,2175,2175,2175,0
|
|
20230531,193900,192134885,2175,2175,2175,2175,0
|
|
20230531,193800,192134885,2175,2175,2175,2175,0
|
|
20230531,193700,192134885,2175,2175,2175,2175,0
|
|
20230531,193600,192134885,2175,2175,2175,2175,0
|
|
20230531,193500,192134885,2175,2175,2175,2175,0
|
|
20230531,193400,192134885,2175,2175,2175,2175,0
|
|
20230531,193300,192134885,2175,2175,2175,2175,0
|
|
20230531,193200,192134885,2175,2175,2175,2175,0
|
|
20230531,193100,192134885,2175,2175,2175,2175,0
|
|
20230531,193000,192134885,2175,2175,2175,2175,0
|
|
20230531,192900,192134885,2175,2175,2175,2175,0
|
|
20230531,192800,192134885,2175,2175,2175,2175,0
|
|
20230531,192700,192134885,2175,2175,2175,2175,0
|
|
20230531,192600,192134885,2175,2175,2175,2175,0
|
|
20230531,192500,192134885,2175,2175,2175,2175,0
|
|
20230531,192400,192134885,2175,2175,2175,2175,0
|
|
20230531,192300,192134885,2175,2175,2175,2175,0
|
|
20230531,192200,192134885,2175,2175,2175,2175,1429
|
|
20230531,192100,192134885,2175,2175,2175,2175,0
|
|
20230531,192000,192134885,2175,2175,2175,2175,0
|
|
20230531,191900,192134885,2175,2175,2175,2175,0
|
|
20230531,191800,192134885,2175,2175,2175,2175,0
|
|
20230531,191700,192134885,2175,2175,2175,2175,0
|
|
20230531,191600,192134885,2175,2175,2175,2175,0
|
|
20230531,191500,192134885,2175,2175,2175,2175,0
|
|
20230531,191400,192134885,2175,2175,2175,2175,0
|
|
20230531,191300,192134885,2175,2175,2175,2175,0
|
|
20230531,191200,192134885,2175,2175,2175,2175,0
|
|
20230531,191100,192134885,2175,2175,2175,2175,0
|
|
20230531,191000,192134885,2175,2175,2175,2175,0
|
|
20230531,190900,192134885,2175,2175,2175,2175,0
|
|
20230531,190800,192134885,2175,2175,2175,2175,0
|
|
20230531,190700,192134885,2175,2175,2175,2175,0
|
|
20230531,190600,192134885,2175,2175,2175,2175,0
|
|
20230531,190500,192134885,2175,2175,2175,2175,0
|
|
20230531,190400,192134885,2175,2175,2175,2175,0
|
|
20230531,190300,192134885,2175,2175,2175,2175,0
|
|
20230531,190200,192134885,2175,2175,2175,2175,0
|
|
20230531,190100,192134885,2175,2175,2175,2175,0
|
|
20230531,190000,192134885,2175,2175,2175,2175,0
|
|
20230531,185900,192134885,2175,2175,2175,2175,0
|
|
20230531,185800,192134885,2175,2175,2175,2175,0
|
|
20230531,185700,192134885,2175,2175,2175,2175,0
|
|
20230531,185600,192134885,2175,2175,2175,2175,0
|
|
20230531,185500,192134885,2175,2175,2175,2175,0
|
|
20230531,185400,192134885,2175,2175,2175,2175,0
|
|
20230531,185300,192134885,2175,2175,2175,2175,0
|
|
20230531,185200,192134885,2175,2175,2175,2175,1429
|
|
20230531,185100,192134885,2175,2175,2175,2175,0
|
|
20230531,185000,192134885,2175,2175,2175,2175,0
|
|
20230531,184900,192134885,2175,2175,2175,2175,0
|
|
20230531,184800,192134885,2175,2175,2175,2175,0
|
|
20230531,184700,192134885,2175,2175,2175,2175,0
|
|
20230531,184600,192134885,2175,2175,2175,2175,0
|
|
20230531,184500,192134885,2175,2175,2175,2175,0
|
|
20230531,184400,192134885,2175,2175,2175,2175,0
|
|
20230531,184300,192134885,2175,2175,2175,2175,0
|
|
20230531,184200,192134885,2175,2175,2175,2175,0
|
|
20230531,184100,192134885,2175,2175,2175,2175,0
|
|
20230531,184000,192134885,2175,2175,2175,2175,0
|
|
20230531,183900,192134885,2175,2175,2175,2175,0
|
|
20230531,183800,192134885,2175,2175,2175,2175,0
|
|
20230531,183700,192134885,2175,2175,2175,2175,0
|
|
20230531,183600,192134885,2175,2175,2175,2175,0
|
|
20230531,183500,192134885,2175,2175,2175,2175,0
|
|
20230531,183400,192134885,2175,2175,2175,2175,0
|
|
20230531,183300,192134885,2175,2175,2175,2175,0
|
|
20230531,183200,192134885,2175,2175,2175,2175,0
|
|
20230531,183100,192134885,2175,2175,2175,2175,0
|
|
20230531,183000,192134885,2175,2175,2175,2175,0
|
|
20230531,182900,192134885,2175,2175,2175,2175,0
|
|
20230531,182800,192134885,2175,2175,2175,2175,0
|
|
20230531,182700,192134885,2175,2175,2175,2175,0
|
|
20230531,182600,192134885,2175,2175,2175,2175,0
|
|
20230531,182500,192134885,2175,2175,2175,2175,0
|
|
20230531,182400,192134885,2175,2175,2175,2175,0
|
|
20230531,182300,192134885,2175,2175,2175,2175,0
|
|
20230531,182200,192134885,2175,2175,2175,2175,1429
|
|
20230531,182100,192134885,2175,2175,2175,2175,0
|
|
20230531,182000,192134885,2175,2175,2175,2175,0
|
|
20230531,181900,192134885,2175,2175,2175,2175,0
|
|
20230531,181800,192134885,2175,2175,2175,2175,0
|
|
20230531,181700,192134885,2175,2175,2175,2175,0
|
|
20230531,181600,192134885,2175,2175,2175,2175,0
|
|
20230531,181500,192134885,2175,2175,2175,2175,0
|
|
20230531,181400,192134885,2175,2175,2175,2175,0
|
|
20230531,181300,192134885,2175,2175,2175,2175,0
|
|
20230531,181200,192134885,2175,2175,2175,2175,0
|
|
20230531,181100,192134885,2175,2175,2175,2175,0
|
|
20230531,181000,192134885,2175,2175,2175,2175,0
|
|
20230531,180900,192134885,2175,2175,2175,2175,0
|
|
20230531,180800,192134885,2175,2175,2175,2175,0
|
|
20230531,180700,192134885,2175,2175,2175,2175,0
|
|
20230531,180600,192134885,2175,2175,2175,2175,0
|
|
20230531,180500,192134885,2175,2175,2175,2175,0
|
|
20230531,180400,192134885,2175,2175,2175,2175,0
|
|
20230531,180300,192134885,2175,2175,2175,2175,0
|
|
20230531,180200,192134885,2175,2175,2175,2175,0
|
|
20230531,180100,192134885,2175,2175,2175,2175,0
|
|
20230531,180000,192134885,2175,2175,2175,2175,0
|
|
20230531,175900,192134885,2175,2175,2175,2175,0
|
|
20230531,175800,192134885,2175,2175,2175,2175,0
|
|
20230531,175700,192134885,2175,2175,2175,2175,0
|
|
20230531,175600,192134885,2175,2175,2175,2175,0
|
|
20230531,175500,192134885,2175,2175,2175,2175,0
|
|
20230531,175400,192134885,2175,2175,2175,2175,0
|
|
20230531,175300,192134885,2175,2175,2175,2175,0
|
|
20230531,175200,192134885,2175,2175,2175,2175,1429
|
|
20230531,175100,192134885,2175,2175,2175,2175,0
|
|
20230531,175000,192134885,2175,2175,2175,2175,0
|
|
20230531,174900,192134885,2175,2175,2175,2175,0
|
|
20230531,174800,192134885,2175,2175,2175,2175,0
|
|
20230531,174700,192134885,2175,2175,2175,2175,0
|
|
20230531,174600,192134885,2175,2175,2175,2175,0
|
|
20230531,174500,192134885,2175,2175,2175,2175,0
|
|
20230531,174400,192134885,2175,2175,2175,2175,0
|
|
20230531,174300,192134885,2175,2175,2175,2175,0
|
|
20230531,174200,192134885,2175,2175,2175,2175,0
|
|
20230531,174100,192134885,2175,2175,2175,2175,0
|
|
20230531,174000,192134885,2175,2175,2175,2175,0
|
|
20230531,173900,192134885,2175,2175,2175,2175,0
|
|
20230531,173800,192134885,2175,2175,2175,2175,0
|
|
20230531,173700,192134885,2175,2175,2175,2175,0
|
|
20230531,173600,192134885,2175,2175,2175,2175,0
|
|
20230531,173500,192134885,2175,2175,2175,2175,0
|
|
20230531,173400,192134885,2175,2175,2175,2175,0
|
|
20230531,173300,192134885,2175,2175,2175,2175,0
|
|
20230531,173200,192134885,2175,2175,2175,2175,0
|
|
20230531,173100,192134885,2175,2175,2175,2175,0
|
|
20230531,173000,192134885,2175,2175,2175,2175,0
|
|
20230531,172900,192134885,2175,2175,2175,2175,0
|
|
20230531,172800,192134885,2175,2175,2175,2175,0
|
|
20230531,172700,192134885,2175,2175,2175,2175,0
|
|
20230531,172600,192134885,2175,2175,2175,2175,0
|
|
20230531,172500,192134885,2175,2175,2175,2175,0
|
|
20230531,172400,192134885,2175,2175,2175,2175,0
|
|
20230531,172300,192134885,2175,2175,2175,2175,0
|
|
20230531,172200,192134885,2175,2175,2175,2175,1429
|
|
20230531,172100,192134885,2175,2175,2175,2175,0
|
|
20230531,172000,192134885,2175,2175,2175,2175,0
|
|
20230531,171900,192134885,2175,2175,2175,2175,0
|
|
20230531,171800,192134885,2175,2175,2175,2175,0
|
|
20230531,171700,192134885,2175,2175,2175,2175,0
|
|
20230531,171600,192134885,2175,2175,2175,2175,0
|
|
20230531,171500,192134885,2175,2175,2175,2175,0
|
|
20230531,171400,192134885,2175,2175,2175,2175,0
|
|
20230531,171300,192134885,2175,2175,2175,2175,0
|
|
20230531,171200,192134885,2175,2175,2175,2175,0
|
|
20230531,171100,192134885,2175,2175,2175,2175,0
|
|
20230531,171000,192134885,2175,2175,2175,2175,0
|
|
20230531,170900,192134885,2175,2175,2175,2175,0
|
|
20230531,170800,192134885,2175,2175,2175,2175,0
|
|
20230531,170700,192134885,2175,2175,2175,2175,0
|
|
20230531,170600,192134885,2175,2175,2175,2175,0
|
|
20230531,170500,192134885,2175,2175,2175,2175,0
|
|
20230531,170400,192134885,2175,2175,2175,2175,0
|
|
20230531,170300,192134885,2175,2175,2175,2175,0
|
|
20230531,170200,192134885,2175,2175,2175,2175,0
|
|
20230531,170100,192134885,2175,2175,2175,2175,0
|
|
20230531,170000,192134885,2175,2175,2175,2175,0
|
|
20230531,165900,192134885,2175,2175,2175,2175,0
|
|
20230531,165800,192134885,2175,2175,2175,2175,0
|
|
20230531,165700,192134885,2175,2175,2175,2175,0
|
|
20230531,165600,192134885,2175,2175,2175,2175,0
|
|
20230531,165500,192134885,2175,2175,2175,2175,0
|
|
20230531,165400,192134885,2175,2175,2175,2175,0
|
|
20230531,165300,192134885,2175,2175,2175,2175,0
|
|
20230531,165200,192134885,2175,2175,2175,2175,1429
|
|
20230531,165100,192134885,2175,2175,2175,2175,0
|
|
20230531,165000,192134885,2175,2175,2175,2175,0
|
|
20230531,164900,192134885,2175,2175,2175,2175,0
|
|
20230531,164800,192134885,2175,2175,2175,2175,0
|
|
20230531,164700,192134885,2175,2175,2175,2175,0
|
|
20230531,164600,192134885,2175,2175,2175,2175,0
|
|
20230531,164500,192134885,2175,2175,2175,2175,0
|
|
20230531,164400,192134885,2175,2175,2175,2175,0
|
|
20230531,164300,192134885,2175,2175,2175,2175,0
|
|
20230531,164200,192134885,2175,2175,2175,2175,0
|
|
20230531,164100,192134885,2175,2175,2175,2175,0
|
|
20230531,164000,192134885,2175,2175,2175,2175,0
|
|
20230531,163900,192134885,2175,2175,2175,2175,0
|
|
20230531,163800,192134885,2175,2175,2175,2175,0
|
|
20230531,163700,192134885,2175,2175,2175,2175,0
|
|
20230531,163600,192134885,2175,2175,2175,2175,0
|
|
20230531,163500,192134885,2175,2175,2175,2175,0
|
|
20230531,163400,192134885,2175,2175,2175,2175,0
|
|
20230531,163300,192134885,2175,2175,2175,2175,0
|
|
20230531,163200,192134885,2175,2175,2175,2175,0
|
|
20230531,163100,192134885,2175,2175,2175,2175,0
|
|
20230531,163000,192134885,2175,2175,2175,2175,0
|
|
20230531,162900,192134885,2175,2175,2175,2175,0
|
|
20230531,162800,192134885,2175,2175,2175,2175,0
|
|
20230531,162700,192134885,2175,2175,2175,2175,0
|
|
20230531,162600,192134885,2175,2175,2175,2175,0
|
|
20230531,162500,192134885,2175,2175,2175,2175,0
|
|
20230531,162400,192134885,2175,2175,2175,2175,0
|
|
20230531,162300,192134885,2175,2175,2175,2175,0
|
|
20230531,162200,192134885,2175,2175,2175,2175,1429
|
|
20230531,162100,192134885,2175,2175,2175,2175,0
|
|
20230531,162000,192134885,2175,2175,2175,2175,0
|
|
20230531,161900,192134885,2175,2175,2175,2175,0
|
|
20230531,161800,192134885,2175,2175,2175,2175,0
|
|
20230531,161700,192134885,2175,2175,2175,2175,0
|
|
20230531,161600,192134885,2175,2175,2175,2175,0
|
|
20230531,161500,192134885,2175,2175,2175,2175,0
|
|
20230531,161400,192134885,2175,2175,2175,2175,0
|
|
20230531,161300,192134885,2175,2175,2175,2175,0
|
|
20230531,161200,192134885,2175,2175,2175,2175,0
|
|
20230531,161100,192134885,2175,2175,2175,2175,0
|
|
20230531,161000,192134885,2175,2175,2175,2175,0
|
|
20230531,160900,192134885,2175,2175,2175,2175,0
|
|
20230531,160800,192134885,2175,2175,2175,2175,0
|
|
20230531,160700,192134885,2175,2175,2175,2175,0
|
|
20230531,160600,192134885,2175,2175,2175,2175,0
|
|
20230531,160500,192134885,2175,2175,2175,2175,0
|
|
20230531,160400,192134885,2175,2175,2175,2175,0
|
|
20230531,160300,192134885,2175,2175,2175,2175,0
|
|
20230531,160200,192134885,2175,2175,2175,2175,0
|
|
20230531,160100,192134885,2175,2175,2175,2175,0
|
|
20230531,160000,192134885,2175,2175,2175,2175,0
|
|
20230531,155900,192134885,2175,2175,2175,2175,0
|
|
20230531,155800,192134885,2175,2175,2175,2175,0
|
|
20230531,155700,192134885,2175,2175,2175,2175,0
|
|
20230531,155600,192134885,2175,2175,2175,2175,0
|
|
20230531,155500,192134885,2175,2175,2175,2175,0
|
|
20230531,155400,192134885,2175,2175,2175,2175,0
|
|
20230531,155300,192134885,2175,2175,2175,2175,0
|
|
20230531,155200,192134885,2175,2175,2175,2175,1429
|
|
20230531,155100,192134885,2175,2175,2175,2175,0
|
|
20230531,155000,192134885,2175,2175,2175,2175,0
|
|
20230531,154900,192134885,2175,2175,2175,2175,0
|
|
20230531,154800,192134885,2175,2175,2175,2175,0
|
|
20230531,154700,192134885,2175,2175,2175,2175,0
|
|
20230531,154600,192134885,2175,2175,2175,2175,0
|
|
20230531,154500,192134885,2175,2175,2175,2175,0
|
|
20230531,154400,192134885,2175,2175,2175,2175,0
|
|
20230531,154300,192134885,2175,2175,2175,2175,0
|
|
20230531,154200,192134885,2175,2175,2175,2175,0
|
|
20230531,154100,192134885,2175,2175,2175,2175,0
|
|
20230531,154000,192134885,2175,2175,2175,2175,0
|
|
20230531,153900,192134885,2175,2175,2175,2175,0
|
|
20230531,153800,192134885,2175,2175,2175,2175,0
|
|
20230531,153700,192134885,2175,2175,2175,2175,0
|
|
20230531,153600,192134885,2175,2175,2175,2175,0
|
|
20230531,153500,192134885,2175,2175,2175,2175,0
|
|
20230531,153400,192134885,2175,2175,2175,2175,0
|
|
20230531,153300,192134885,2175,2175,2175,2175,0
|
|
20230531,153200,192134885,2175,2175,2175,2175,0
|
|
20230531,153100,192134885,2175,2175,2175,2175,0
|
|
20230531,153000,192134885,2175,2175,2175,2175,1429
|
|
20230531,152900,189026810,2160,2160,2160,2160,0
|
|
20230531,152800,189026810,2160,2160,2160,2160,0
|
|
20230531,152700,189026810,2160,2160,2160,2160,0
|
|
20230531,152600,189026810,2160,2160,2160,2160,0
|
|
20230531,152500,189026810,2160,2160,2160,2160,0
|
|
20230531,152400,189026810,2160,2160,2160,2160,0
|
|
20230531,152300,189026810,2160,2160,2160,2160,0
|
|
20230531,152200,189026810,2160,2160,2160,2160,0
|
|
20230531,152100,189026810,2160,2160,2160,2160,0
|
|
20230531,152000,189026810,2160,2160,2160,2160,0
|
|
20230531,151900,189026810,2160,2170,2170,2160,69
|
|
20230531,151800,188877680,2170,2170,2170,2160,164
|
|
20230531,151700,188522230,2165,2165,2165,2165,16
|
|
20230531,151600,188487590,2165,2165,2165,2165,8
|
|
20230531,151500,188470270,2165,2165,2165,2165,0
|
|
20230531,151400,188470270,2165,2155,2165,2155,307
|
|
20230531,151300,187807170,2160,2160,2160,2160,601
|
|
20230531,151200,186509010,2160,2160,2160,2160,0
|
|
20230531,151100,186509010,2160,2160,2160,2160,9
|
|
20230531,151000,186489570,2160,2165,2165,2160,1425
|
|
20230531,150900,183411365,2165,2165,2170,2160,1196
|
|
20230531,150800,180822460,2165,2160,2165,2160,890
|
|
20230531,150700,178899705,2170,2170,2170,2170,26
|
|
20230531,150600,178843285,2170,2170,2170,2170,0
|
|
20230531,150500,178843285,2170,2170,2170,2170,0
|
|
20230531,150400,178843285,2170,2170,2170,2170,8
|
|
20230531,150300,178825925,2170,2170,2170,2170,0
|
|
20230531,150200,178825925,2170,2170,2170,2170,8
|
|
20230531,150100,178808565,2160,2160,2160,2160,0
|
|
20230531,150000,178808565,2160,2170,2170,2160,377
|
|
20230531,145900,177992825,2170,2170,2170,2170,0
|
|
20230531,145800,177992825,2170,2170,2170,2170,83
|
|
20230531,145700,177812715,2170,2170,2170,2170,0
|
|
20230531,145600,177812715,2170,2165,2170,2165,58
|
|
20230531,145500,177687105,2165,2165,2165,2165,150
|
|
20230531,145400,177362355,2165,2165,2165,2165,336
|
|
20230531,145300,176634915,2165,2165,2165,2165,146
|
|
20230531,145200,176318825,2170,2170,2170,2170,8
|
|
20230531,145100,176301465,2170,2170,2170,2170,0
|
|
20230531,145000,176301465,2170,2170,2170,2170,8
|
|
20230531,144900,176284105,2170,2170,2170,2170,0
|
|
20230531,144800,176284105,2170,2170,2170,2170,8
|
|
20230531,144700,176266745,2170,2170,2170,2170,369
|
|
20230531,144600,175466015,2170,2170,2170,2170,8
|
|
20230531,144500,175448655,2165,2165,2165,2165,88
|
|
20230531,144400,175258135,2165,2165,2165,2165,610
|
|
20230531,144300,173937485,2170,2170,2170,2170,5
|
|
20230531,144200,173926635,2170,2170,2170,2170,116
|
|
20230531,144100,173674915,2170,2170,2170,2170,0
|
|
20230531,144000,173674915,2170,2170,2170,2170,8
|
|
20230531,143900,173657555,2170,2170,2170,2170,0
|
|
20230531,143800,173657555,2170,2170,2170,2170,22
|
|
20230531,143700,173609815,2170,2170,2170,2170,8
|
|
20230531,143600,173592455,2170,2170,2170,2170,1
|
|
20230531,143500,173590285,2170,2170,2170,2170,9
|
|
20230531,143400,173570755,2170,2170,2170,2170,0
|
|
20230531,143300,173570755,2170,2170,2170,2170,8
|
|
20230531,143200,173553395,2170,2170,2170,2170,10
|
|
20230531,143100,173531695,2170,2170,2170,2170,8
|
|
20230531,143000,173514335,2170,2170,2170,2170,0
|
|
20230531,142900,173514335,2170,2170,2170,2170,67
|
|
20230531,142800,173368945,2170,2170,2170,2170,0
|
|
20230531,142700,173368945,2170,2170,2170,2170,0
|
|
20230531,142600,173368945,2170,2170,2170,2170,8
|
|
20230531,142500,173351585,2170,2170,2170,2170,0
|
|
20230531,142400,173351585,2170,2170,2170,2170,8
|
|
20230531,142300,173334225,2160,2160,2160,2160,5
|
|
20230531,142200,173323425,2170,2165,2170,2165,4
|
|
20230531,142100,173314760,2160,2160,2160,2160,0
|
|
20230531,142000,173314760,2160,2165,2165,2160,125
|
|
20230531,141900,173044225,2165,2165,2165,2165,0
|
|
20230531,141800,173044225,2165,2165,2165,2165,0
|
|
20230531,141700,173044225,2165,2165,2165,2165,0
|
|
20230531,141600,173044225,2165,2165,2165,2165,0
|
|
20230531,141500,173044225,2165,2165,2165,2165,101
|
|
20230531,141400,172825560,2170,2165,2170,2165,520
|
|
20230531,141300,171699660,2165,2170,2170,2165,2252
|
|
20230531,141200,166814080,2170,2170,2170,2170,0
|
|
20230531,141100,166814080,2170,2170,2170,2170,141
|
|
20230531,141000,166508110,2170,2170,2170,2170,0
|
|
20230531,140900,166508110,2170,2170,2170,2170,13
|
|
20230531,140800,166479900,2160,2160,2160,2160,0
|
|
20230531,140700,166479900,2160,2160,2160,2160,21
|
|
20230531,140600,166434540,2160,2160,2160,2160,200
|
|
20230531,140500,166002540,2170,2170,2170,2170,31
|
|
20230531,140400,165935270,2170,2170,2170,2170,0
|
|
20230531,140300,165935270,2170,2170,2170,2170,8
|
|
20230531,140200,165917910,2170,2170,2170,2170,5
|
|
20230531,140100,165907060,2170,2170,2170,2170,1
|
|
20230531,140000,165904890,2160,2160,2160,2160,0
|
|
20230531,135900,165904890,2160,2170,2170,2160,50
|
|
20230531,135800,165796510,2160,2160,2160,2160,2
|
|
20230531,135700,165792190,2160,2160,2160,2160,5
|
|
20230531,135600,165781390,2160,2160,2160,2160,0
|
|
20230531,135500,165781390,2160,2155,2180,2155,276
|
|
20230531,135400,165182885,2160,2160,2160,2160,153
|
|
20230531,135300,164852405,2160,2160,2160,2160,0
|
|
20230531,135200,164852405,2160,2160,2160,2160,361
|
|
20230531,135100,164072645,2160,2160,2160,2160,0
|
|
20230531,135000,164072645,2160,2160,2160,2160,33
|
|
20230531,134900,164001365,2160,2160,2160,2160,19
|
|
20230531,134800,163960325,2165,2160,2165,2160,1453
|
|
20230531,134700,160821805,2165,2165,2165,2165,0
|
|
20230531,134600,160821805,2165,2165,2165,2165,0
|
|
20230531,134500,160821805,2165,2165,2165,2160,226
|
|
20230531,134400,160333550,2160,2160,2160,2160,322
|
|
20230531,134300,159638030,2175,2175,2175,2175,0
|
|
20230531,134200,159638030,2175,2175,2175,2175,0
|
|
20230531,134100,159638030,2175,2175,2175,2175,0
|
|
20230531,134000,159638030,2175,2175,2175,2175,0
|
|
20230531,133900,159638030,2175,2175,2175,2175,0
|
|
20230531,133800,159638030,2175,2175,2175,2175,12
|
|
20230531,133700,159611930,2160,2170,2175,2160,2531
|
|
20230531,133600,154121960,2170,2170,2170,2170,1727
|
|
20230531,133500,150374370,2170,2170,2170,2170,0
|
|
20230531,133400,150374370,2170,2170,2170,2170,8
|
|
20230531,133300,150357010,2165,2165,2165,2165,0
|
|
20230531,133200,150357010,2165,2170,2170,2165,23
|
|
20230531,133100,150307205,2170,2170,2170,2170,0
|
|
20230531,133000,150307205,2170,2170,2170,2170,38
|
|
20230531,132900,150224745,2160,2165,2165,2160,603
|
|
20230531,132800,148920650,2170,2170,2170,2170,0
|
|
20230531,132700,148920650,2170,2165,2170,2165,450
|
|
20230531,132600,147946360,2170,2170,2170,2170,2
|
|
20230531,132500,147942020,2170,2170,2170,2170,0
|
|
20230531,132400,147942020,2170,2170,2170,2170,8
|
|
20230531,132300,147924660,2170,2170,2170,2170,0
|
|
20230531,132200,147924660,2170,2170,2170,2170,100
|
|
20230531,132100,147707660,2175,2175,2175,2175,0
|
|
20230531,132000,147707660,2175,2165,2175,2165,30
|
|
20230531,131900,147642630,2165,2165,2165,2165,0
|
|
20230531,131800,147642630,2165,2165,2165,2165,19
|
|
20230531,131700,147601495,2175,2175,2175,2175,0
|
|
20230531,131600,147601495,2175,2175,2175,2175,8
|
|
20230531,131500,147584095,2175,2175,2175,2175,0
|
|
20230531,131400,147584095,2175,2175,2175,2175,0
|
|
20230531,131300,147584095,2175,2175,2175,2175,8
|
|
20230531,131200,147566695,2175,2175,2175,2175,0
|
|
20230531,131100,147566695,2175,2175,2175,2175,0
|
|
20230531,131000,147566695,2175,2175,2175,2175,0
|
|
20230531,130900,147566695,2175,2175,2175,2175,8
|
|
20230531,130800,147549295,2175,2175,2175,2175,0
|
|
20230531,130700,147549295,2175,2175,2175,2175,1
|
|
20230531,130600,147547120,2175,2175,2175,2175,8
|
|
20230531,130500,147529720,2165,2165,2165,2165,51
|
|
20230531,130400,147419305,2175,2175,2175,2175,0
|
|
20230531,130300,147419305,2175,2175,2175,2175,14
|
|
20230531,130200,147388855,2175,2175,2175,2175,0
|
|
20230531,130100,147388855,2175,2175,2175,2175,108
|
|
20230531,130000,147153955,2175,2175,2175,2175,0
|
|
20230531,125900,147153955,2175,2175,2175,2175,0
|
|
20230531,125800,147153955,2175,2175,2175,2175,0
|
|
20230531,125700,147153955,2175,2175,2175,2175,9
|
|
20230531,125600,147134380,2175,2175,2175,2175,0
|
|
20230531,125500,147134380,2175,2175,2175,2175,0
|
|
20230531,125400,147134380,2175,2175,2175,2165,410
|
|
20230531,125300,146246350,2175,2175,2175,2175,0
|
|
20230531,125200,146246350,2175,2175,2175,2175,0
|
|
20230531,125100,146246350,2175,2175,2175,2175,51
|
|
20230531,125000,146135425,2175,2175,2175,2175,8
|
|
20230531,124900,146118025,2160,2160,2160,2160,0
|
|
20230531,124800,146118025,2160,2160,2160,2160,0
|
|
20230531,124700,146118025,2160,2160,2160,2160,474
|
|
20230531,124600,145094185,2170,2170,2170,2170,508
|
|
20230531,124500,143991825,2170,2170,2170,2170,1
|
|
20230531,124400,143989655,2170,2170,2170,2170,0
|
|
20230531,124300,143989655,2170,2170,2170,2170,0
|
|
20230531,124200,143989655,2170,2170,2170,2170,0
|
|
20230531,124100,143989655,2170,2175,2175,2170,134
|
|
20230531,124000,143698845,2175,2175,2175,2175,919
|
|
20230531,123900,141700020,2175,2175,2175,2175,0
|
|
20230531,123800,141700020,2175,2175,2175,2175,0
|
|
20230531,123700,141700020,2175,2175,2175,2175,3
|
|
20230531,123600,141693495,2160,2160,2160,2160,428
|
|
20230531,123500,140769015,2160,2165,2165,2160,895
|
|
20230531,123400,138835800,2170,2170,2170,2170,58
|
|
20230531,123300,138709940,2170,2170,2170,2170,9
|
|
20230531,123200,138690410,2180,2180,2180,2180,1
|
|
20230531,123100,138688230,2160,2160,2160,2160,0
|
|
20230531,123000,138688230,2160,2160,2160,2160,0
|
|
20230531,122900,138688230,2160,2160,2160,2160,1
|
|
20230531,122800,138686070,2160,2170,2170,2160,1100
|
|
20230531,122700,136307855,2170,2170,2170,2170,341
|
|
20230531,122600,135567885,2170,2170,2170,2170,153
|
|
20230531,122500,135235875,2180,2180,2180,2180,0
|
|
20230531,122400,135235875,2180,2180,2180,2180,8
|
|
20230531,122300,135218435,2180,2180,2180,2180,0
|
|
20230531,122200,135218435,2180,2180,2180,2180,0
|
|
20230531,122100,135218435,2180,2180,2180,2180,8
|
|
20230531,122000,135200995,2180,2180,2180,2180,0
|
|
20230531,121900,135200995,2180,2180,2180,2180,1
|
|
20230531,121800,135198815,2160,2160,2160,2160,0
|
|
20230531,121700,135198815,2160,2170,2170,2160,3966
|
|
20230531,121600,126617595,2170,2170,2170,2170,19
|
|
20230531,121500,126576365,2185,2185,2185,2185,0
|
|
20230531,121400,126576365,2185,2185,2185,2185,0
|
|
20230531,121300,126576365,2185,2185,2185,2185,0
|
|
20230531,121200,126576365,2185,2180,2185,2180,92
|
|
20230531,121100,126375735,2180,2180,2180,2180,0
|
|
20230531,121000,126375735,2180,2180,2180,2180,0
|
|
20230531,120900,126375735,2180,2180,2180,2180,11
|
|
20230531,120800,126351755,2180,2180,2180,2170,1672
|
|
20230531,120700,122721995,2180,2180,2190,2180,371
|
|
20230531,120600,121913100,2180,2185,2185,2180,29
|
|
20230531,120500,121849740,2185,2185,2185,2185,0
|
|
20230531,120400,121849740,2185,2185,2185,2185,0
|
|
20230531,120300,121849740,2185,2185,2185,2185,0
|
|
20230531,120200,121849740,2185,2185,2185,2185,0
|
|
20230531,120100,121849740,2185,2185,2185,2185,473
|
|
20230531,120000,120816235,2185,2185,2185,2185,0
|
|
20230531,115900,120816235,2185,2180,2185,2180,1508
|
|
20230531,115800,117521560,2180,2180,2180,2180,0
|
|
20230531,115700,117521560,2180,2180,2180,2180,32
|
|
20230531,115600,117451800,2180,2180,2180,2180,87
|
|
20230531,115500,117262140,2180,2180,2180,2180,0
|
|
20230531,115400,117262140,2180,2180,2180,2180,8
|
|
20230531,115300,117244700,2180,2180,2180,2180,0
|
|
20230531,115200,117244700,2180,2180,2180,2180,0
|
|
20230531,115100,117244700,2180,2180,2180,2180,0
|
|
20230531,115000,117244700,2180,2180,2180,2180,1
|
|
20230531,114900,117242520,2170,2170,2170,2170,1
|
|
20230531,114800,117240350,2170,2170,2170,2170,46
|
|
20230531,114700,117140530,2165,2165,2165,2165,163
|
|
20230531,114600,116787635,2165,2165,2165,2165,717
|
|
20230531,114500,115235330,2165,2170,2170,2165,27
|
|
20230531,114400,115176835,2170,2170,2170,2170,0
|
|
20230531,114300,115176835,2170,2170,2170,2170,0
|
|
20230531,114200,115176835,2170,2170,2170,2170,8
|
|
20230531,114100,115159475,2170,2170,2170,2170,0
|
|
20230531,114000,115159475,2170,2170,2170,2170,411
|
|
20230531,113900,114267605,2180,2180,2180,2180,0
|
|
20230531,113800,114267605,2180,2180,2180,2180,0
|
|
20230531,113700,114267605,2180,2180,2180,2180,0
|
|
20230531,113600,114267605,2180,2180,2180,2180,0
|
|
20230531,113500,114267605,2180,2180,2180,2180,3
|
|
20230531,113400,114261065,2180,2180,2180,2180,0
|
|
20230531,113300,114261065,2180,2180,2180,2180,0
|
|
20230531,113200,114261065,2180,2180,2180,2180,50
|
|
20230531,113100,114152065,2175,2175,2175,2175,21
|
|
20230531,113000,114106390,2175,2175,2175,2175,557
|
|
20230531,112900,112894915,2180,2180,2180,2180,0
|
|
20230531,112800,112894915,2180,2180,2180,2180,0
|
|
20230531,112700,112894915,2180,2180,2180,2180,0
|
|
20230531,112600,112894915,2180,2180,2180,2180,0
|
|
20230531,112500,112894915,2180,2185,2185,2180,466
|
|
20230531,112400,111878740,2185,2185,2185,2185,8
|
|
20230531,112300,111861260,2185,2185,2185,2185,18
|
|
20230531,112200,111821930,2185,2185,2185,2185,29
|
|
20230531,112100,111758565,2185,2185,2185,2185,54
|
|
20230531,112000,111640575,2180,2180,2180,2180,67
|
|
20230531,111900,111494515,2180,2180,2180,2180,70
|
|
20230531,111800,111341915,2180,2180,2180,2180,0
|
|
20230531,111700,111341915,2180,2180,2180,2180,53
|
|
20230531,111600,111226375,2180,2180,2180,2180,1
|
|
20230531,111500,111224195,2180,2180,2180,2180,14
|
|
20230531,111400,111193675,2165,2165,2165,2165,19
|
|
20230531,111300,111152540,2185,2185,2185,2185,47
|
|
20230531,111200,111049845,2190,2190,2190,2160,3099
|
|
20230531,111100,104333285,2190,2190,2190,2190,80
|
|
20230531,111000,104158085,2190,2190,2190,2190,299
|
|
20230531,110900,103503275,2190,2190,2190,2190,0
|
|
20230531,110800,103503275,2190,2190,2190,2190,0
|
|
20230531,110700,103503275,2190,2190,2190,2190,8
|
|
20230531,110600,103485755,2190,2190,2190,2190,0
|
|
20230531,110500,103485755,2190,2190,2190,2190,58
|
|
20230531,110400,103358735,2185,2185,2185,2185,9
|
|
20230531,110300,103339070,2190,2190,2190,2190,183
|
|
20230531,110200,102938300,2190,2180,2190,2180,59
|
|
20230531,110100,102809600,2190,2190,2190,2190,0
|
|
20230531,110000,102809600,2190,2190,2190,2190,8
|
|
20230531,105900,102792080,2190,2190,2190,2190,0
|
|
20230531,105800,102792080,2190,2180,2190,2180,48
|
|
20230531,105700,102686970,2190,2190,2190,2190,8
|
|
20230531,105600,102669450,2190,2190,2190,2190,1
|
|
20230531,105500,102667260,2190,2190,2190,2190,8
|
|
20230531,105400,102649740,2190,2190,2190,2190,8
|
|
20230531,105300,102632220,2190,2190,2190,2190,0
|
|
20230531,105200,102632220,2190,2190,2190,2190,8
|
|
20230531,105100,102614700,2190,2185,2190,2185,471
|
|
20230531,105000,101584385,2185,2185,2185,2185,8
|
|
20230531,104900,101566905,2185,2185,2185,2185,8
|
|
20230531,104800,101549425,2185,2185,2185,2185,0
|
|
20230531,104700,101549425,2185,2185,2185,2185,8
|
|
20230531,104600,101531945,2185,2185,2185,2185,0
|
|
20230531,104500,101531945,2185,2185,2185,2185,8
|
|
20230531,104400,101514465,2185,2185,2185,2185,8
|
|
20230531,104300,101496985,2185,2180,2185,2180,27
|
|
20230531,104200,101438085,2185,2180,2185,2180,113
|
|
20230531,104100,101191705,2185,2185,2185,2185,0
|
|
20230531,104000,101191705,2185,2185,2185,2185,8
|
|
20230531,103900,101174225,2185,2185,2185,2185,0
|
|
20230531,103800,101174225,2185,2185,2185,2185,8
|
|
20230531,103700,101156745,2185,2185,2185,2185,8
|
|
20230531,103600,101139265,2185,2185,2185,2185,1
|
|
20230531,103500,101137080,2185,2185,2185,2185,8
|
|
20230531,103400,101119600,2180,2180,2180,2180,0
|
|
20230531,103300,101119600,2180,2180,2180,2180,0
|
|
20230531,103200,101119600,2180,2180,2180,2180,0
|
|
20230531,103100,101119600,2180,2180,2180,2180,1
|
|
20230531,103000,101117420,2180,2180,2180,2180,1000
|
|
20230531,102900,98937420,2180,2185,2185,2180,1992
|
|
20230531,102800,94593690,2190,2190,2190,2190,8
|
|
20230531,102700,94576170,2190,2190,2190,2190,0
|
|
20230531,102600,94576170,2190,2190,2190,2190,8
|
|
20230531,102500,94558650,2190,2190,2190,2190,1
|
|
20230531,102400,94556460,2190,2185,2190,2185,299
|
|
20230531,102300,93903105,2190,2190,2190,2190,8
|
|
20230531,102200,93885585,2190,2190,2190,2190,134
|
|
20230531,102100,93592125,2190,2190,2190,2190,9
|
|
20230531,102000,93572415,2190,2190,2190,2190,1832
|
|
20230531,101900,89560335,2190,2190,2190,2190,90
|
|
20230531,101800,89363235,2190,2190,2190,2190,11
|
|
20230531,101700,89339145,2195,2190,2195,2190,72
|
|
20230531,101600,89181250,2190,2190,2190,2190,222
|
|
20230531,101500,88695070,2195,2195,2195,2195,0
|
|
20230531,101400,88695070,2195,2195,2195,2195,0
|
|
20230531,101300,88695070,2195,2195,2195,2195,642
|
|
20230531,101200,87285880,2195,2200,2200,2195,64
|
|
20230531,101100,87145175,2200,2195,2200,2195,2
|
|
20230531,101000,87140780,2195,2200,2200,2195,1500
|
|
20230531,100900,83845780,2200,2195,2200,2195,207
|
|
20230531,100800,83391030,2195,2195,2195,2195,0
|
|
20230531,100700,83391030,2195,2195,2195,2195,1526
|
|
20230531,100600,80041460,2195,2195,2195,2195,2
|
|
20230531,100500,80037070,2190,2190,2190,2190,51
|
|
20230531,100400,79925380,2195,2195,2195,2195,101
|
|
20230531,100300,79703685,2190,2190,2190,2190,1078
|
|
20230531,100200,77342865,2185,2185,2185,2185,0
|
|
20230531,100100,77342865,2185,2185,2185,2185,77
|
|
20230531,100000,77174620,2190,2190,2190,2190,196
|
|
20230531,095900,76745380,2190,2190,2190,2190,0
|
|
20230531,095800,76745380,2190,2190,2190,2190,1
|
|
20230531,095700,76743190,2190,2195,2195,2190,180
|
|
20230531,095600,76348215,2195,2195,2195,2195,234
|
|
20230531,095500,75834585,2195,2190,2195,2190,608
|
|
20230531,095400,74503035,2180,2185,2185,2180,3981
|
|
20230531,095300,65806530,2185,2185,2185,2185,0
|
|
20230531,095200,65806530,2185,2185,2185,2185,0
|
|
20230531,095100,65806530,2185,2185,2185,2185,0
|
|
20230531,095000,65806530,2185,2185,2185,2180,391
|
|
20230531,094900,64954025,2180,2185,2185,2180,229
|
|
20230531,094800,64454765,2185,2185,2185,2185,3
|
|
20230531,094700,64448210,2185,2180,2185,2180,207
|
|
20230531,094600,63996225,2185,2185,2185,2185,108
|
|
20230531,094500,63760245,2185,2185,2185,2185,8
|
|
20230531,094400,63742765,2185,2180,2185,2175,865
|
|
20230531,094300,61857085,2175,2170,2175,2170,9842
|
|
20230531,094200,40479155,2170,2165,2170,2165,98
|
|
20230531,094100,40266920,2165,2170,2170,2165,519
|
|
20230531,094000,39140785,2165,2165,2165,2165,100
|
|
20230531,093900,38924285,2170,2170,2170,2170,0
|
|
20230531,093800,38924285,2170,2170,2170,2170,421
|
|
20230531,093700,38010715,2175,2175,2175,2175,75
|
|
20230531,093600,37847590,2170,2170,2170,2170,0
|
|
20230531,093500,37847590,2170,2170,2170,2170,662
|
|
20230531,093400,36411050,2170,2170,2170,2170,10
|
|
20230531,093300,36389350,2170,2175,2175,2170,1340
|
|
20230531,093200,33481540,2175,2180,2180,2175,668
|
|
20230531,093100,32028635,2175,2175,2175,2175,0
|
|
20230531,093000,32028635,2175,2175,2175,2175,19
|
|
20230531,092900,31987310,2175,2175,2175,2175,0
|
|
20230531,092800,31987310,2175,2175,2175,2175,1398
|
|
20230531,092700,28946660,2175,2175,2175,2175,23
|
|
20230531,092600,28896635,2180,2180,2180,2180,0
|
|
20230531,092500,28896635,2180,2180,2180,2180,663
|
|
20230531,092400,27451295,2180,2180,2180,2180,99
|
|
20230531,092300,27235475,2185,2185,2185,2185,516
|
|
20230531,092200,26108015,2185,2185,2185,2185,2602
|
|
20230531,092100,20422645,2190,2190,2190,2190,98
|
|
20230531,092000,20208025,2190,2190,2190,2190,119
|
|
20230531,091900,19947415,2190,2190,2190,2190,101
|
|
20230531,091800,19726225,2190,2190,2190,2190,0
|
|
20230531,091700,19726225,2190,2190,2190,2190,2
|
|
20230531,091600,19721845,2190,2190,2190,2190,32
|
|
20230531,091500,19651765,2190,2190,2190,2190,61
|
|
20230531,091400,19518175,2185,2195,2195,2185,3
|
|
20230531,091300,19511600,2185,2185,2185,2185,0
|
|
20230531,091200,19511600,2185,2180,2185,2180,1520
|
|
20230531,091100,16191125,2185,2185,2185,2185,19
|
|
20230531,091000,16149610,2185,2185,2185,2185,10
|
|
20230531,090900,16127760,2180,2180,2180,2180,82
|
|
20230531,090800,15949000,2180,2180,2180,2180,105
|
|
20230531,090700,15720100,2180,2180,2180,2180,83
|
|
20230531,090600,15539160,2180,2180,2180,2180,762
|
|
20230531,090500,13878000,2180,2190,2195,2180,670
|
|
20230531,090400,12409910,2195,2195,2195,2195,40
|
|
20230531,090300,12322110,2195,2175,2195,2175,1066
|
|
20230531,090200,9988210,2170,2170,2170,2170,11
|
|
20230531,090100,9964340,2170,2170,2170,2170,20
|
|
20230531,090000,9920940,2170,2160,2170,2160,4570
|