679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201600,505694150,6320,6320,6320,6320,3951
|
|
20230531,201500,505694150,6320,6320,6320,6320,0
|
|
20230531,201400,505694150,6320,6320,6320,6320,0
|
|
20230531,201300,505694150,6320,6320,6320,6320,0
|
|
20230531,201200,505694150,6320,6320,6320,6320,0
|
|
20230531,201100,505694150,6320,6320,6320,6320,0
|
|
20230531,201000,505694150,6320,6320,6320,6320,0
|
|
20230531,200900,505694150,6320,6320,6320,6320,0
|
|
20230531,200800,505694150,6320,6320,6320,6320,0
|
|
20230531,200700,505694150,6320,6320,6320,6320,0
|
|
20230531,200600,505694150,6320,6320,6320,6320,0
|
|
20230531,200500,505694150,6320,6320,6320,6320,0
|
|
20230531,200400,505694150,6320,6320,6320,6320,0
|
|
20230531,200300,505694150,6320,6320,6320,6320,0
|
|
20230531,200200,505694150,6320,6320,6320,6320,0
|
|
20230531,200100,505694150,6320,6320,6320,6320,0
|
|
20230531,200000,505694150,6320,6320,6320,6320,0
|
|
20230531,195900,505694150,6320,6320,6320,6320,0
|
|
20230531,195800,505694150,6320,6320,6320,6320,0
|
|
20230531,195700,505694150,6320,6320,6320,6320,0
|
|
20230531,195600,505694150,6320,6320,6320,6320,0
|
|
20230531,195500,505694150,6320,6320,6320,6320,0
|
|
20230531,195400,505694150,6320,6320,6320,6320,0
|
|
20230531,195300,505694150,6320,6320,6320,6320,0
|
|
20230531,195200,505694150,6320,6320,6320,6320,0
|
|
20230531,195100,505694150,6320,6320,6320,6320,0
|
|
20230531,195000,505694150,6320,6320,6320,6320,0
|
|
20230531,194900,505694150,6320,6320,6320,6320,0
|
|
20230531,194800,505694150,6320,6320,6320,6320,0
|
|
20230531,194700,505694150,6320,6320,6320,6320,0
|
|
20230531,194600,505694150,6320,6320,6320,6320,3951
|
|
20230531,194500,505694150,6320,6320,6320,6320,0
|
|
20230531,194400,505694150,6320,6320,6320,6320,0
|
|
20230531,194300,505694150,6320,6320,6320,6320,0
|
|
20230531,194200,505694150,6320,6320,6320,6320,0
|
|
20230531,194100,505694150,6320,6320,6320,6320,0
|
|
20230531,194000,505694150,6320,6320,6320,6320,0
|
|
20230531,193900,505694150,6320,6320,6320,6320,0
|
|
20230531,193800,505694150,6320,6320,6320,6320,0
|
|
20230531,193700,505694150,6320,6320,6320,6320,0
|
|
20230531,193600,505694150,6320,6320,6320,6320,0
|
|
20230531,193500,505694150,6320,6320,6320,6320,0
|
|
20230531,193400,505694150,6320,6320,6320,6320,0
|
|
20230531,193300,505694150,6320,6320,6320,6320,0
|
|
20230531,193200,505694150,6320,6320,6320,6320,0
|
|
20230531,193100,505694150,6320,6320,6320,6320,0
|
|
20230531,193000,505694150,6320,6320,6320,6320,0
|
|
20230531,192900,505694150,6320,6320,6320,6320,0
|
|
20230531,192800,505694150,6320,6320,6320,6320,0
|
|
20230531,192700,505694150,6320,6320,6320,6320,0
|
|
20230531,192600,505694150,6320,6320,6320,6320,0
|
|
20230531,192500,505694150,6320,6320,6320,6320,0
|
|
20230531,192400,505694150,6320,6320,6320,6320,0
|
|
20230531,192300,505694150,6320,6320,6320,6320,0
|
|
20230531,192200,505694150,6320,6320,6320,6320,0
|
|
20230531,192100,505694150,6320,6320,6320,6320,0
|
|
20230531,192000,505694150,6320,6320,6320,6320,0
|
|
20230531,191900,505694150,6320,6320,6320,6320,0
|
|
20230531,191800,505694150,6320,6320,6320,6320,0
|
|
20230531,191700,505694150,6320,6320,6320,6320,0
|
|
20230531,191600,505694150,6320,6320,6320,6320,3951
|
|
20230531,191500,505694150,6320,6320,6320,6320,0
|
|
20230531,191400,505694150,6320,6320,6320,6320,0
|
|
20230531,191300,505694150,6320,6320,6320,6320,0
|
|
20230531,191200,505694150,6320,6320,6320,6320,0
|
|
20230531,191100,505694150,6320,6320,6320,6320,0
|
|
20230531,191000,505694150,6320,6320,6320,6320,0
|
|
20230531,190900,505694150,6320,6320,6320,6320,0
|
|
20230531,190800,505694150,6320,6320,6320,6320,0
|
|
20230531,190700,505694150,6320,6320,6320,6320,0
|
|
20230531,190600,505694150,6320,6320,6320,6320,0
|
|
20230531,190500,505694150,6320,6320,6320,6320,0
|
|
20230531,190400,505694150,6320,6320,6320,6320,0
|
|
20230531,190300,505694150,6320,6320,6320,6320,0
|
|
20230531,190200,505694150,6320,6320,6320,6320,0
|
|
20230531,190100,505694150,6320,6320,6320,6320,0
|
|
20230531,190000,505694150,6320,6320,6320,6320,0
|
|
20230531,185900,505694150,6320,6320,6320,6320,0
|
|
20230531,185800,505694150,6320,6320,6320,6320,0
|
|
20230531,185700,505694150,6320,6320,6320,6320,0
|
|
20230531,185600,505694150,6320,6320,6320,6320,0
|
|
20230531,185500,505694150,6320,6320,6320,6320,0
|
|
20230531,185400,505694150,6320,6320,6320,6320,0
|
|
20230531,185300,505694150,6320,6320,6320,6320,0
|
|
20230531,185200,505694150,6320,6320,6320,6320,0
|
|
20230531,185100,505694150,6320,6320,6320,6320,0
|
|
20230531,185000,505694150,6320,6320,6320,6320,0
|
|
20230531,184900,505694150,6320,6320,6320,6320,0
|
|
20230531,184800,505694150,6320,6320,6320,6320,0
|
|
20230531,184700,505694150,6320,6320,6320,6320,0
|
|
20230531,184600,505694150,6320,6320,6320,6320,3951
|
|
20230531,184500,505694150,6320,6320,6320,6320,0
|
|
20230531,184400,505694150,6320,6320,6320,6320,0
|
|
20230531,184300,505694150,6320,6320,6320,6320,0
|
|
20230531,184200,505694150,6320,6320,6320,6320,0
|
|
20230531,184100,505694150,6320,6320,6320,6320,0
|
|
20230531,184000,505694150,6320,6320,6320,6320,0
|
|
20230531,183900,505694150,6320,6320,6320,6320,0
|
|
20230531,183800,505694150,6320,6320,6320,6320,0
|
|
20230531,183700,505694150,6320,6320,6320,6320,0
|
|
20230531,183600,505694150,6320,6320,6320,6320,0
|
|
20230531,183500,505694150,6320,6320,6320,6320,0
|
|
20230531,183400,505694150,6320,6320,6320,6320,0
|
|
20230531,183300,505694150,6320,6320,6320,6320,0
|
|
20230531,183200,505694150,6320,6320,6320,6320,0
|
|
20230531,183100,505694150,6320,6320,6320,6320,0
|
|
20230531,183000,505694150,6320,6320,6320,6320,0
|
|
20230531,182900,505694150,6320,6320,6320,6320,0
|
|
20230531,182800,505694150,6320,6320,6320,6320,0
|
|
20230531,182700,505694150,6320,6320,6320,6320,0
|
|
20230531,182600,505694150,6320,6320,6320,6320,0
|
|
20230531,182500,505694150,6320,6320,6320,6320,0
|
|
20230531,182400,505694150,6320,6320,6320,6320,0
|
|
20230531,182300,505694150,6320,6320,6320,6320,0
|
|
20230531,182200,505694150,6320,6320,6320,6320,0
|
|
20230531,182100,505694150,6320,6320,6320,6320,0
|
|
20230531,182000,505694150,6320,6320,6320,6320,0
|
|
20230531,181900,505694150,6320,6320,6320,6320,0
|
|
20230531,181800,505694150,6320,6320,6320,6320,0
|
|
20230531,181700,505694150,6320,6320,6320,6320,0
|
|
20230531,181600,505694150,6320,6320,6320,6320,3951
|
|
20230531,181500,505694150,6320,6320,6320,6320,0
|
|
20230531,181400,505694150,6320,6320,6320,6320,0
|
|
20230531,181300,505694150,6320,6320,6320,6320,0
|
|
20230531,181200,505694150,6320,6320,6320,6320,0
|
|
20230531,181100,505694150,6320,6320,6320,6320,0
|
|
20230531,181000,505694150,6320,6320,6320,6320,0
|
|
20230531,180900,505694150,6320,6320,6320,6320,0
|
|
20230531,180800,505694150,6320,6320,6320,6320,0
|
|
20230531,180700,505694150,6320,6320,6320,6320,0
|
|
20230531,180600,505694150,6320,6320,6320,6320,0
|
|
20230531,180500,505694150,6320,6320,6320,6320,0
|
|
20230531,180400,505694150,6320,6320,6320,6320,0
|
|
20230531,180300,505694150,6320,6320,6320,6320,0
|
|
20230531,180200,505694150,6320,6320,6320,6320,0
|
|
20230531,180100,505694150,6320,6320,6320,6320,0
|
|
20230531,180000,505694150,6320,6320,6320,6320,0
|
|
20230531,175900,505694150,6320,6320,6320,6320,0
|
|
20230531,175800,505694150,6320,6320,6320,6320,0
|
|
20230531,175700,505694150,6320,6320,6320,6320,0
|
|
20230531,175600,505694150,6320,6320,6320,6320,0
|
|
20230531,175500,505694150,6320,6320,6320,6320,0
|
|
20230531,175400,505694150,6320,6320,6320,6320,0
|
|
20230531,175300,505694150,6320,6320,6320,6320,0
|
|
20230531,175200,505694150,6320,6320,6320,6320,0
|
|
20230531,175100,505694150,6320,6320,6320,6320,0
|
|
20230531,175000,505694150,6320,6320,6320,6320,0
|
|
20230531,174900,505694150,6320,6320,6320,6320,0
|
|
20230531,174800,505694150,6320,6320,6320,6320,0
|
|
20230531,174700,505694150,6320,6320,6320,6320,0
|
|
20230531,174600,505694150,6320,6320,6320,6320,3951
|
|
20230531,174500,505694150,6320,6320,6320,6320,0
|
|
20230531,174400,505694150,6320,6320,6320,6320,0
|
|
20230531,174300,505694150,6320,6320,6320,6320,0
|
|
20230531,174200,505694150,6320,6320,6320,6320,0
|
|
20230531,174100,505694150,6320,6320,6320,6320,0
|
|
20230531,174000,505694150,6320,6320,6320,6320,0
|
|
20230531,173900,505694150,6320,6320,6320,6320,0
|
|
20230531,173800,505694150,6320,6320,6320,6320,0
|
|
20230531,173700,505694150,6320,6320,6320,6320,0
|
|
20230531,173600,505694150,6320,6320,6320,6320,0
|
|
20230531,173500,505694150,6320,6320,6320,6320,0
|
|
20230531,173400,505694150,6320,6320,6320,6320,0
|
|
20230531,173300,505694150,6320,6320,6320,6320,0
|
|
20230531,173200,505694150,6320,6320,6320,6320,0
|
|
20230531,173100,505694150,6320,6320,6320,6320,0
|
|
20230531,173000,505694150,6320,6320,6320,6320,0
|
|
20230531,172900,505694150,6320,6320,6320,6320,0
|
|
20230531,172800,505694150,6320,6320,6320,6320,0
|
|
20230531,172700,505694150,6320,6320,6320,6320,0
|
|
20230531,172600,505694150,6320,6320,6320,6320,0
|
|
20230531,172500,505694150,6320,6320,6320,6320,0
|
|
20230531,172400,505694150,6320,6320,6320,6320,0
|
|
20230531,172300,505694150,6320,6320,6320,6320,0
|
|
20230531,172200,505694150,6320,6320,6320,6320,0
|
|
20230531,172100,505694150,6320,6320,6320,6320,0
|
|
20230531,172000,505694150,6320,6320,6320,6320,0
|
|
20230531,171900,505694150,6320,6320,6320,6320,0
|
|
20230531,171800,505694150,6320,6320,6320,6320,0
|
|
20230531,171700,505694150,6320,6320,6320,6320,0
|
|
20230531,171600,505694150,6320,6320,6320,6320,3951
|
|
20230531,171500,505694150,6320,6320,6320,6320,0
|
|
20230531,171400,505694150,6320,6320,6320,6320,0
|
|
20230531,171300,505694150,6320,6320,6320,6320,0
|
|
20230531,171200,505694150,6320,6320,6320,6320,0
|
|
20230531,171100,505694150,6320,6320,6320,6320,0
|
|
20230531,171000,505694150,6320,6320,6320,6320,0
|
|
20230531,170900,505694150,6320,6320,6320,6320,0
|
|
20230531,170800,505694150,6320,6320,6320,6320,0
|
|
20230531,170700,505694150,6320,6320,6320,6320,0
|
|
20230531,170600,505694150,6320,6320,6320,6320,0
|
|
20230531,170500,505694150,6320,6320,6320,6320,0
|
|
20230531,170400,505694150,6320,6320,6320,6320,0
|
|
20230531,170300,505694150,6320,6320,6320,6320,0
|
|
20230531,170200,505694150,6320,6320,6320,6320,0
|
|
20230531,170100,505694150,6320,6320,6320,6320,0
|
|
20230531,170000,505694150,6320,6320,6320,6320,0
|
|
20230531,165900,505694150,6320,6320,6320,6320,0
|
|
20230531,165800,505694150,6320,6320,6320,6320,0
|
|
20230531,165700,505694150,6320,6320,6320,6320,0
|
|
20230531,165600,505694150,6320,6320,6320,6320,0
|
|
20230531,165500,505694150,6320,6320,6320,6320,0
|
|
20230531,165400,505694150,6320,6320,6320,6320,0
|
|
20230531,165300,505694150,6320,6320,6320,6320,0
|
|
20230531,165200,505694150,6320,6320,6320,6320,0
|
|
20230531,165100,505694150,6320,6320,6320,6320,0
|
|
20230531,165000,505694150,6320,6320,6320,6320,0
|
|
20230531,164900,505694150,6320,6320,6320,6320,0
|
|
20230531,164800,505694150,6320,6320,6320,6320,0
|
|
20230531,164700,505694150,6320,6320,6320,6320,0
|
|
20230531,164600,505694150,6320,6320,6320,6320,3951
|
|
20230531,164500,505694150,6320,6320,6320,6320,0
|
|
20230531,164400,505694150,6320,6320,6320,6320,0
|
|
20230531,164300,505694150,6320,6320,6320,6320,0
|
|
20230531,164200,505694150,6320,6320,6320,6320,0
|
|
20230531,164100,505694150,6320,6320,6320,6320,0
|
|
20230531,164000,505694150,6320,6320,6320,6320,0
|
|
20230531,163900,505694150,6320,6320,6320,6320,0
|
|
20230531,163800,505694150,6320,6320,6320,6320,0
|
|
20230531,163700,505694150,6320,6320,6320,6320,0
|
|
20230531,163600,505694150,6320,6320,6320,6320,0
|
|
20230531,163500,505694150,6320,6320,6320,6320,0
|
|
20230531,163400,505694150,6320,6320,6320,6320,0
|
|
20230531,163300,505694150,6320,6320,6320,6320,0
|
|
20230531,163200,505694150,6320,6320,6320,6320,0
|
|
20230531,163100,505694150,6320,6320,6320,6320,0
|
|
20230531,163000,505694150,6320,6320,6320,6320,0
|
|
20230531,162900,505694150,6320,6320,6320,6320,0
|
|
20230531,162800,505694150,6320,6320,6320,6320,0
|
|
20230531,162700,505694150,6320,6320,6320,6320,0
|
|
20230531,162600,505694150,6320,6320,6320,6320,0
|
|
20230531,162500,505694150,6320,6320,6320,6320,0
|
|
20230531,162400,505694150,6320,6320,6320,6320,0
|
|
20230531,162300,505694150,6320,6320,6320,6320,0
|
|
20230531,162200,505694150,6320,6320,6320,6320,0
|
|
20230531,162100,505694150,6320,6320,6320,6320,0
|
|
20230531,162000,505694150,6320,6320,6320,6320,0
|
|
20230531,161900,505694150,6320,6320,6320,6320,0
|
|
20230531,161800,505694150,6320,6320,6320,6320,0
|
|
20230531,161700,505694150,6320,6320,6320,6320,0
|
|
20230531,161600,505694150,6320,6320,6320,6320,3951
|
|
20230531,161500,505694150,6320,6320,6320,6320,0
|
|
20230531,161400,505694150,6320,6320,6320,6320,0
|
|
20230531,161300,505694150,6320,6320,6320,6320,0
|
|
20230531,161200,505694150,6320,6320,6320,6320,0
|
|
20230531,161100,505694150,6320,6320,6320,6320,0
|
|
20230531,161000,505694150,6320,6320,6320,6320,0
|
|
20230531,160900,505694150,6320,6320,6320,6320,0
|
|
20230531,160800,505694150,6320,6320,6320,6320,0
|
|
20230531,160700,505694150,6320,6320,6320,6320,0
|
|
20230531,160600,505694150,6320,6320,6320,6320,0
|
|
20230531,160500,505694150,6320,6320,6320,6320,0
|
|
20230531,160400,505694150,6320,6320,6320,6320,0
|
|
20230531,160300,505694150,6320,6320,6320,6320,0
|
|
20230531,160200,505694150,6320,6320,6320,6320,0
|
|
20230531,160100,505694150,6320,6320,6320,6320,0
|
|
20230531,160000,505694150,6320,6320,6320,6320,0
|
|
20230531,155900,505694150,6320,6320,6320,6320,0
|
|
20230531,155800,505694150,6320,6320,6320,6320,0
|
|
20230531,155700,505694150,6320,6320,6320,6320,0
|
|
20230531,155600,505694150,6320,6320,6320,6320,0
|
|
20230531,155500,505694150,6320,6320,6320,6320,0
|
|
20230531,155400,505694150,6320,6320,6320,6320,0
|
|
20230531,155300,505694150,6320,6320,6320,6320,0
|
|
20230531,155200,505694150,6320,6320,6320,6320,0
|
|
20230531,155100,505694150,6320,6320,6320,6320,0
|
|
20230531,155000,505694150,6320,6320,6320,6320,0
|
|
20230531,154900,505694150,6320,6320,6320,6320,0
|
|
20230531,154800,505694150,6320,6320,6320,6320,0
|
|
20230531,154700,505694150,6320,6320,6320,6320,0
|
|
20230531,154600,505694150,6320,6320,6320,6320,3951
|
|
20230531,154500,505694150,6320,6320,6320,6320,0
|
|
20230531,154400,505694150,6320,6320,6320,6320,0
|
|
20230531,154300,505694150,6320,6320,6320,6320,0
|
|
20230531,154200,505694150,6320,6320,6320,6320,0
|
|
20230531,154100,505694150,6320,6320,6320,6320,0
|
|
20230531,154000,505694150,6320,6320,6320,6320,0
|
|
20230531,153900,505694150,6320,6320,6320,6320,0
|
|
20230531,153800,505694150,6320,6320,6320,6320,0
|
|
20230531,153700,505694150,6320,6320,6320,6320,0
|
|
20230531,153600,505694150,6320,6320,6320,6320,0
|
|
20230531,153500,505694150,6320,6320,6320,6320,0
|
|
20230531,153400,505694150,6320,6320,6320,6320,0
|
|
20230531,153300,505694150,6320,6320,6320,6320,0
|
|
20230531,153200,505694150,6320,6320,6320,6320,0
|
|
20230531,153100,505694150,6320,6320,6320,6320,0
|
|
20230531,153000,505694150,6320,6320,6320,6320,3951
|
|
20230531,152900,480723830,6330,6330,6330,6330,0
|
|
20230531,152800,480723830,6330,6330,6330,6330,0
|
|
20230531,152700,480723830,6330,6330,6330,6330,0
|
|
20230531,152600,480723830,6330,6330,6330,6330,0
|
|
20230531,152500,480723830,6330,6330,6330,6330,0
|
|
20230531,152400,480723830,6330,6330,6330,6330,0
|
|
20230531,152300,480723830,6330,6330,6330,6330,0
|
|
20230531,152200,480723830,6330,6330,6330,6330,0
|
|
20230531,152100,480723830,6330,6330,6330,6330,0
|
|
20230531,152000,480723830,6330,6330,6330,6330,0
|
|
20230531,151900,480723830,6330,6350,6350,6330,4151
|
|
20230531,151800,454415960,6350,6360,6360,6350,1879
|
|
20230531,151700,442483840,6360,6360,6360,6360,50
|
|
20230531,151600,442165840,6360,6360,6360,6360,0
|
|
20230531,151500,442165840,6360,6360,6360,6360,483
|
|
20230531,151400,439093960,6370,6370,6370,6370,50
|
|
20230531,151300,438775460,6370,6370,6370,6370,0
|
|
20230531,151200,438775460,6370,6360,6370,6360,61
|
|
20230531,151100,438386910,6370,6370,6370,6370,20
|
|
20230531,151000,438259510,6370,6370,6370,6370,0
|
|
20230531,150900,438259510,6370,6360,6370,6360,505
|
|
20230531,150800,435047660,6370,6370,6370,6370,3
|
|
20230531,150700,435028550,6370,6370,6370,6370,3
|
|
20230531,150600,435009440,6370,6370,6370,6370,0
|
|
20230531,150500,435009440,6370,6370,6370,6370,0
|
|
20230531,150400,435009440,6370,6370,6370,6370,0
|
|
20230531,150300,435009440,6370,6370,6370,6370,4
|
|
20230531,150200,434983960,6370,6370,6370,6370,0
|
|
20230531,150100,434983960,6370,6370,6370,6370,11
|
|
20230531,150000,434913890,6370,6370,6370,6370,0
|
|
20230531,145900,434913890,6370,6370,6370,6370,1
|
|
20230531,145800,434907520,6370,6370,6370,6370,0
|
|
20230531,145700,434907520,6370,6370,6370,6370,21
|
|
20230531,145600,434773750,6360,6360,6360,6360,0
|
|
20230531,145500,434773750,6360,6360,6360,6360,0
|
|
20230531,145400,434773750,6360,6360,6360,6360,0
|
|
20230531,145300,434773750,6360,6360,6360,6360,10
|
|
20230531,145200,434710150,6370,6370,6370,6370,50
|
|
20230531,145100,434391650,6380,6380,6380,6380,0
|
|
20230531,145000,434391650,6380,6380,6380,6380,0
|
|
20230531,144900,434391650,6380,6380,6380,6380,0
|
|
20230531,144800,434391650,6380,6380,6380,6380,1
|
|
20230531,144700,434385270,6370,6370,6370,6370,100
|
|
20230531,144600,433748270,6370,6370,6370,6370,0
|
|
20230531,144500,433748270,6370,6370,6370,6370,0
|
|
20230531,144400,433748270,6370,6370,6370,6370,0
|
|
20230531,144300,433748270,6370,6370,6370,6370,0
|
|
20230531,144200,433748270,6370,6370,6370,6370,0
|
|
20230531,144100,433748270,6370,6370,6370,6370,80
|
|
20230531,144000,433238670,6370,6370,6370,6370,0
|
|
20230531,143900,433238670,6370,6370,6370,6370,0
|
|
20230531,143800,433238670,6370,6370,6370,6370,0
|
|
20230531,143700,433238670,6370,6370,6370,6370,50
|
|
20230531,143600,432920170,6380,6380,6380,6380,50
|
|
20230531,143500,432601170,6380,6380,6380,6380,0
|
|
20230531,143400,432601170,6380,6380,6380,6380,0
|
|
20230531,143300,432601170,6380,6380,6380,6380,0
|
|
20230531,143200,432601170,6380,6380,6380,6380,0
|
|
20230531,143100,432601170,6380,6380,6380,6380,0
|
|
20230531,143000,432601170,6380,6380,6380,6380,1
|
|
20230531,142900,432594790,6370,6370,6370,6370,0
|
|
20230531,142800,432594790,6370,6370,6370,6370,523
|
|
20230531,142700,429263280,6370,6370,6370,6370,0
|
|
20230531,142600,429263280,6370,6370,6370,6370,0
|
|
20230531,142500,429263280,6370,6370,6370,6370,0
|
|
20230531,142400,429263280,6370,6370,6370,6370,0
|
|
20230531,142300,429263280,6370,6370,6370,6370,0
|
|
20230531,142200,429263280,6370,6370,6370,6370,97
|
|
20230531,142100,428645390,6360,6360,6360,6360,1
|
|
20230531,142000,428639030,6370,6370,6370,6370,0
|
|
20230531,141900,428639030,6370,6370,6370,6370,0
|
|
20230531,141800,428639030,6370,6370,6370,6370,1
|
|
20230531,141700,428632660,6350,6350,6350,6350,51
|
|
20230531,141600,428308810,6360,6360,6360,6360,25
|
|
20230531,141500,428149810,6360,6360,6360,6360,10
|
|
20230531,141400,428086210,6360,6360,6360,6360,2
|
|
20230531,141300,428073490,6360,6360,6360,6360,260
|
|
20230531,141200,426419890,6370,6360,6370,6360,81
|
|
20230531,141100,425904720,6370,6370,6370,6370,1
|
|
20230531,141000,425898350,6360,6360,6360,6360,0
|
|
20230531,140900,425898350,6360,6360,6360,6360,2
|
|
20230531,140800,425885630,6370,6370,6370,6370,0
|
|
20230531,140700,425885630,6370,6370,6370,6370,0
|
|
20230531,140600,425885630,6370,6370,6370,6370,0
|
|
20230531,140500,425885630,6370,6370,6370,6370,0
|
|
20230531,140400,425885630,6370,6370,6370,6370,620
|
|
20230531,140300,421936230,6360,6360,6360,6360,157
|
|
20230531,140200,420937710,6360,6360,6360,6360,50
|
|
20230531,140100,420619710,6360,6360,6360,6360,0
|
|
20230531,140000,420619710,6360,6360,6360,6360,188
|
|
20230531,135900,419424030,6370,6370,6370,6370,0
|
|
20230531,135800,419424030,6370,6370,6370,6370,0
|
|
20230531,135700,419424030,6370,6370,6370,6370,0
|
|
20230531,135600,419424030,6370,6370,6370,6370,0
|
|
20230531,135500,419424030,6370,6370,6370,6370,0
|
|
20230531,135400,419424030,6370,6370,6370,6370,1
|
|
20230531,135300,419417660,6350,6350,6350,6350,0
|
|
20230531,135200,419417660,6350,6350,6350,6350,0
|
|
20230531,135100,419417660,6350,6350,6350,6350,132
|
|
20230531,135000,418579460,6370,6370,6370,6370,2
|
|
20230531,134900,418566720,6350,6350,6350,6350,243
|
|
20230531,134800,417023670,6360,6360,6360,6360,0
|
|
20230531,134700,417023670,6360,6360,6360,6360,0
|
|
20230531,134600,417023670,6360,6360,6360,6360,0
|
|
20230531,134500,417023670,6360,6360,6360,6360,1
|
|
20230531,134400,417017310,6360,6360,6360,6360,0
|
|
20230531,134300,417017310,6360,6360,6360,6360,0
|
|
20230531,134200,417017310,6360,6360,6360,6360,0
|
|
20230531,134100,417017310,6360,6360,6360,6360,44
|
|
20230531,134000,416737470,6360,6360,6360,6360,0
|
|
20230531,133900,416737470,6360,6360,6360,6360,0
|
|
20230531,133800,416737470,6360,6360,6360,6360,13
|
|
20230531,133700,416654790,6360,6360,6360,6360,18
|
|
20230531,133600,416540310,6360,6360,6360,6360,0
|
|
20230531,133500,416540310,6360,6360,6360,6360,0
|
|
20230531,133400,416540310,6360,6360,6360,6360,0
|
|
20230531,133300,416540310,6360,6360,6360,6360,12
|
|
20230531,133200,416463990,6360,6360,6360,6360,100
|
|
20230531,133100,415827990,6350,6350,6350,6350,6
|
|
20230531,133000,415789890,6340,6340,6340,6340,0
|
|
20230531,132900,415789890,6340,6350,6350,6340,300
|
|
20230531,132800,413887870,6370,6370,6370,6370,0
|
|
20230531,132700,413887870,6370,6370,6370,6370,0
|
|
20230531,132600,413887870,6370,6370,6370,6370,0
|
|
20230531,132500,413887870,6370,6370,6370,6370,0
|
|
20230531,132400,413887870,6370,6370,6370,6370,0
|
|
20230531,132300,413887870,6370,6370,6370,6370,2
|
|
20230531,132200,413875130,6350,6350,6350,6350,0
|
|
20230531,132100,413875130,6350,6350,6350,6350,0
|
|
20230531,132000,413875130,6350,6350,6350,6350,0
|
|
20230531,131900,413875130,6350,6350,6350,6350,100
|
|
20230531,131800,413240130,6350,6350,6350,6350,0
|
|
20230531,131700,413240130,6350,6350,6350,6350,19
|
|
20230531,131600,413119480,6360,6360,6360,6360,488
|
|
20230531,131500,410015800,6370,6370,6370,6370,0
|
|
20230531,131400,410015800,6370,6370,6370,6370,0
|
|
20230531,131300,410015800,6370,6370,6370,6370,0
|
|
20230531,131200,410015800,6370,6370,6370,6370,0
|
|
20230531,131100,410015800,6370,6370,6370,6370,200
|
|
20230531,131000,408741800,6360,6360,6360,6360,33
|
|
20230531,130900,408531920,6370,6370,6370,6370,0
|
|
20230531,130800,408531920,6370,6370,6370,6370,1
|
|
20230531,130700,408525550,6370,6370,6370,6370,0
|
|
20230531,130600,408525550,6370,6360,6370,6360,629
|
|
20230531,130500,404525040,6360,6350,6360,6350,12445
|
|
20230531,130400,325399290,6360,6360,6360,6360,1
|
|
20230531,130300,325392930,6360,6360,6360,6360,0
|
|
20230531,130200,325392930,6360,6360,6360,6360,0
|
|
20230531,130100,325392930,6360,6360,6360,6360,0
|
|
20230531,130000,325392930,6360,6360,6360,6360,0
|
|
20230531,125900,325392930,6360,6360,6360,6360,0
|
|
20230531,125800,325392930,6360,6360,6360,6360,10
|
|
20230531,125700,325329330,6350,6350,6350,6350,0
|
|
20230531,125600,325329330,6350,6350,6350,6350,0
|
|
20230531,125500,325329330,6350,6350,6350,6350,0
|
|
20230531,125400,325329330,6350,6350,6350,6350,0
|
|
20230531,125300,325329330,6350,6350,6350,6350,0
|
|
20230531,125200,325329330,6350,6350,6350,6350,9
|
|
20230531,125100,325272180,6350,6350,6350,6350,0
|
|
20230531,125000,325272180,6350,6350,6350,6350,0
|
|
20230531,124900,325272180,6350,6350,6350,6350,0
|
|
20230531,124800,325272180,6350,6350,6350,6350,0
|
|
20230531,124700,325272180,6350,6350,6350,6350,0
|
|
20230531,124600,325272180,6350,6350,6350,6350,0
|
|
20230531,124500,325272180,6350,6350,6350,6350,0
|
|
20230531,124400,325272180,6350,6350,6350,6350,0
|
|
20230531,124300,325272180,6350,6350,6350,6350,0
|
|
20230531,124200,325272180,6350,6350,6350,6350,0
|
|
20230531,124100,325272180,6350,6380,6380,6350,5651
|
|
20230531,124000,289302050,6400,6400,6400,6400,0
|
|
20230531,123900,289302050,6400,6400,6400,6400,0
|
|
20230531,123800,289302050,6400,6400,6400,6400,0
|
|
20230531,123700,289302050,6400,6400,6400,6400,0
|
|
20230531,123600,289302050,6400,6400,6400,6400,0
|
|
20230531,123500,289302050,6400,6400,6400,6400,0
|
|
20230531,123400,289302050,6400,6400,6400,6400,0
|
|
20230531,123300,289302050,6400,6400,6400,6400,0
|
|
20230531,123200,289302050,6400,6400,6400,6400,0
|
|
20230531,123100,289302050,6400,6400,6400,6400,0
|
|
20230531,123000,289302050,6400,6400,6400,6400,0
|
|
20230531,122900,289302050,6400,6400,6400,6400,0
|
|
20230531,122800,289302050,6400,6400,6400,6400,0
|
|
20230531,122700,289302050,6400,6400,6400,6400,2
|
|
20230531,122600,289289250,6380,6380,6380,6380,273
|
|
20230531,122500,287547510,6380,6380,6380,6380,0
|
|
20230531,122400,287547510,6380,6380,6380,6380,0
|
|
20230531,122300,287547510,6380,6380,6380,6380,23
|
|
20230531,122200,287400770,6380,6380,6380,6380,10
|
|
20230531,122100,287336970,6380,6380,6380,6380,0
|
|
20230531,122000,287336970,6380,6380,6380,6380,0
|
|
20230531,121900,287336970,6380,6380,6380,6380,0
|
|
20230531,121800,287336970,6380,6380,6380,6380,0
|
|
20230531,121700,287336970,6380,6380,6380,6380,0
|
|
20230531,121600,287336970,6380,6380,6380,6380,15
|
|
20230531,121500,287241270,6380,6390,6390,6380,1179
|
|
20230531,121400,279719240,6390,6390,6390,6390,0
|
|
20230531,121300,279719240,6390,6390,6390,6390,0
|
|
20230531,121200,279719240,6390,6390,6390,6390,0
|
|
20230531,121100,279719240,6390,6390,6390,6390,0
|
|
20230531,121000,279719240,6390,6390,6390,6390,202
|
|
20230531,120900,278428460,6400,6400,6400,6400,0
|
|
20230531,120800,278428460,6400,6400,6400,6400,0
|
|
20230531,120700,278428460,6400,6400,6400,6400,0
|
|
20230531,120600,278428460,6400,6400,6400,6400,0
|
|
20230531,120500,278428460,6400,6400,6400,6400,0
|
|
20230531,120400,278428460,6400,6400,6400,6400,0
|
|
20230531,120300,278428460,6400,6400,6400,6400,0
|
|
20230531,120200,278428460,6400,6400,6400,6400,100
|
|
20230531,120100,277788460,6400,6400,6400,6400,0
|
|
20230531,120000,277788460,6400,6400,6400,6400,0
|
|
20230531,115900,277788460,6400,6400,6400,6400,0
|
|
20230531,115800,277788460,6400,6400,6400,6400,110
|
|
20230531,115700,277084460,6400,6400,6400,6400,0
|
|
20230531,115600,277084460,6400,6400,6400,6400,0
|
|
20230531,115500,277084460,6400,6400,6400,6400,0
|
|
20230531,115400,277084460,6400,6400,6400,6400,0
|
|
20230531,115300,277084460,6400,6400,6400,6400,0
|
|
20230531,115200,277084460,6400,6400,6400,6400,0
|
|
20230531,115100,277084460,6400,6400,6400,6400,0
|
|
20230531,115000,277084460,6400,6400,6400,6400,0
|
|
20230531,114900,277084460,6400,6400,6400,6400,0
|
|
20230531,114800,277084460,6400,6400,6400,6400,1
|
|
20230531,114700,277078060,6400,6400,6400,6400,1
|
|
20230531,114600,277071660,6380,6390,6390,6380,50
|
|
20230531,114500,276752590,6390,6390,6390,6390,0
|
|
20230531,114400,276752590,6390,6390,6390,6390,0
|
|
20230531,114300,276752590,6390,6390,6390,6390,28
|
|
20230531,114200,276573670,6390,6390,6390,6390,3
|
|
20230531,114100,276554500,6380,6380,6380,6380,0
|
|
20230531,114000,276554500,6380,6380,6380,6380,0
|
|
20230531,113900,276554500,6380,6380,6380,6380,0
|
|
20230531,113800,276554500,6380,6380,6380,6380,0
|
|
20230531,113700,276554500,6380,6380,6380,6380,0
|
|
20230531,113600,276554500,6380,6380,6380,6380,0
|
|
20230531,113500,276554500,6380,6380,6380,6380,12
|
|
20230531,113400,276477940,6390,6390,6390,6390,0
|
|
20230531,113300,276477940,6390,6390,6390,6390,329
|
|
20230531,113200,274375630,6380,6380,6380,6380,0
|
|
20230531,113100,274375630,6380,6380,6380,6380,0
|
|
20230531,113000,274375630,6380,6380,6380,6380,416
|
|
20230531,112900,271721550,6390,6390,6390,6390,0
|
|
20230531,112800,271721550,6390,6390,6390,6390,7
|
|
20230531,112700,271676820,6400,6400,6400,6400,0
|
|
20230531,112600,271676820,6400,6400,6400,6400,0
|
|
20230531,112500,271676820,6400,6400,6400,6400,500
|
|
20230531,112400,268476820,6420,6420,6420,6420,0
|
|
20230531,112300,268476820,6420,6420,6420,6420,0
|
|
20230531,112200,268476820,6420,6420,6420,6420,0
|
|
20230531,112100,268476820,6420,6420,6420,6420,0
|
|
20230531,112000,268476820,6420,6420,6420,6420,0
|
|
20230531,111900,268476820,6420,6420,6420,6420,0
|
|
20230531,111800,268476820,6420,6420,6420,6420,0
|
|
20230531,111700,268476820,6420,6420,6420,6420,0
|
|
20230531,111600,268476820,6420,6420,6420,6420,0
|
|
20230531,111500,268476820,6420,6420,6420,6420,0
|
|
20230531,111400,268476820,6420,6420,6420,6420,0
|
|
20230531,111300,268476820,6420,6420,6420,6420,0
|
|
20230531,111200,268476820,6420,6420,6420,6420,0
|
|
20230531,111100,268476820,6420,6420,6420,6420,0
|
|
20230531,111000,268476820,6420,6420,6420,6420,0
|
|
20230531,110900,268476820,6420,6420,6420,6420,0
|
|
20230531,110800,268476820,6420,6420,6420,6420,0
|
|
20230531,110700,268476820,6420,6420,6420,6420,0
|
|
20230531,110600,268476820,6420,6420,6420,6420,1
|
|
20230531,110500,268470400,6400,6400,6400,6400,0
|
|
20230531,110400,268470400,6400,6400,6400,6400,0
|
|
20230531,110300,268470400,6400,6400,6400,6400,0
|
|
20230531,110200,268470400,6400,6400,6400,6400,0
|
|
20230531,110100,268470400,6400,6380,6400,6380,3185
|
|
20230531,110000,248101260,6380,6380,6380,6380,112
|
|
20230531,105900,247386700,6370,6370,6370,6370,0
|
|
20230531,105800,247386700,6370,6370,6370,6370,500
|
|
20230531,105700,244201700,6380,6380,6380,6380,0
|
|
20230531,105600,244201700,6380,6380,6380,6380,10
|
|
20230531,105500,244137900,6370,6370,6370,6370,866
|
|
20230531,105400,238621480,6380,6380,6380,6380,0
|
|
20230531,105300,238621480,6380,6380,6380,6380,0
|
|
20230531,105200,238621480,6380,6380,6380,6380,0
|
|
20230531,105100,238621480,6380,6380,6380,6380,897
|
|
20230531,105000,232898620,6380,6380,6380,6380,12
|
|
20230531,104900,232822060,6380,6380,6380,6380,0
|
|
20230531,104800,232822060,6380,6380,6380,6380,92
|
|
20230531,104700,232235100,6380,6380,6380,6380,50
|
|
20230531,104600,231916100,6390,6390,6390,6390,0
|
|
20230531,104500,231916100,6390,6390,6390,6390,100
|
|
20230531,104400,231277100,6390,6390,6390,6390,1000
|
|
20230531,104300,224887100,6380,6380,6380,6380,0
|
|
20230531,104200,224887100,6380,6380,6380,6380,0
|
|
20230531,104100,224887100,6380,6380,6380,6380,0
|
|
20230531,104000,224887100,6380,6380,6380,6380,2
|
|
20230531,103900,224874340,6380,6380,6380,6380,100
|
|
20230531,103800,224236340,6390,6390,6390,6390,0
|
|
20230531,103700,224236340,6390,6390,6390,6390,0
|
|
20230531,103600,224236340,6390,6390,6390,6390,0
|
|
20230531,103500,224236340,6390,6390,6390,6390,0
|
|
20230531,103400,224236340,6390,6390,6390,6390,30
|
|
20230531,103300,224044640,6400,6410,6410,6400,2283
|
|
20230531,103200,209420710,6410,6410,6410,6410,0
|
|
20230531,103100,209420710,6410,6420,6420,6410,434
|
|
20230531,103000,206638550,6420,6420,6420,6420,987
|
|
20230531,102900,200302010,6430,6430,6430,6430,0
|
|
20230531,102800,200302010,6430,6430,6430,6430,24
|
|
20230531,102700,200147690,6440,6440,6440,6440,8
|
|
20230531,102600,200096170,6430,6430,6430,6430,171
|
|
20230531,102500,198996640,6430,6430,6430,6430,49
|
|
20230531,102400,198681570,6430,6430,6430,6430,0
|
|
20230531,102300,198681570,6430,6430,6430,6430,0
|
|
20230531,102200,198681570,6430,6430,6430,6430,0
|
|
20230531,102100,198681570,6430,6430,6430,6430,0
|
|
20230531,102000,198681570,6430,6430,6430,6430,25
|
|
20230531,101900,198520820,6420,6420,6420,6420,0
|
|
20230531,101800,198520820,6420,6420,6420,6420,0
|
|
20230531,101700,198520820,6420,6420,6420,6420,0
|
|
20230531,101600,198520820,6420,6420,6420,6420,0
|
|
20230531,101500,198520820,6420,6420,6420,6420,0
|
|
20230531,101400,198520820,6420,6420,6420,6420,0
|
|
20230531,101300,198520820,6420,6420,6420,6420,100
|
|
20230531,101200,197878820,6430,6430,6430,6430,0
|
|
20230531,101100,197878820,6430,6430,6430,6430,80
|
|
20230531,101000,197364420,6420,6420,6420,6420,1
|
|
20230531,100900,197358000,6420,6420,6420,6420,47
|
|
20230531,100800,197056260,6440,6440,6440,6440,100
|
|
20230531,100700,196412260,6410,6410,6410,6410,0
|
|
20230531,100600,196412260,6410,6410,6410,6410,0
|
|
20230531,100500,196412260,6410,6410,6410,6410,0
|
|
20230531,100400,196412260,6410,6410,6410,6410,0
|
|
20230531,100300,196412260,6410,6410,6410,6410,222
|
|
20230531,100200,194989240,6410,6400,6410,6400,223
|
|
20230531,100100,193560110,6400,6400,6400,6400,0
|
|
20230531,100000,193560110,6400,6400,6400,6400,0
|
|
20230531,095900,193560110,6400,6430,6430,6400,662
|
|
20230531,095800,189315880,6430,6430,6430,6430,0
|
|
20230531,095700,189315880,6430,6430,6430,6430,19
|
|
20230531,095600,189193710,6400,6400,6400,6400,17
|
|
20230531,095500,189084910,6400,6410,6410,6390,1993
|
|
20230531,095400,176328810,6430,6430,6440,6430,133
|
|
20230531,095300,175472750,6420,6400,6420,6400,752
|
|
20230531,095200,170658840,6400,6390,6400,6390,567
|
|
20230531,095100,167032080,6370,6370,6370,6370,0
|
|
20230531,095000,167032080,6370,6370,6370,6370,0
|
|
20230531,094900,167032080,6370,6370,6370,6370,0
|
|
20230531,094800,167032080,6370,6380,6380,6370,275
|
|
20230531,094700,165277970,6380,6380,6380,6380,0
|
|
20230531,094600,165277970,6380,6380,6380,6380,1
|
|
20230531,094500,165271590,6400,6400,6400,6400,0
|
|
20230531,094400,165271590,6400,6400,6400,6400,0
|
|
20230531,094300,165271590,6400,6400,6400,6400,21
|
|
20230531,094200,165137190,6400,6400,6400,6400,1134
|
|
20230531,094100,157879590,6400,6400,6400,6400,5
|
|
20230531,094000,157847590,6400,6400,6400,6400,30
|
|
20230531,093900,157655590,6400,6400,6400,6400,0
|
|
20230531,093800,157655590,6400,6400,6400,6400,200
|
|
20230531,093700,156375590,6400,6400,6400,6400,500
|
|
20230531,093600,153175590,6400,6390,6400,6390,82
|
|
20230531,093500,152650910,6380,6390,6400,6380,81
|
|
20230531,093400,152132550,6380,6380,6380,6380,0
|
|
20230531,093300,152132550,6380,6380,6380,6380,0
|
|
20230531,093200,152132550,6380,6380,6380,6380,0
|
|
20230531,093100,152132550,6380,6400,6400,6380,7
|
|
20230531,093000,152087870,6400,6390,6400,6390,350
|
|
20230531,092900,149847880,6400,6400,6400,6400,1015
|
|
20230531,092800,143351880,6400,6380,6400,6380,1078
|
|
20230531,092700,136457700,6370,6360,6370,6360,1044
|
|
20230531,092600,129808480,6360,6340,6360,6340,116
|
|
20230531,092500,129072790,6340,6350,6350,6340,105
|
|
20230531,092400,128407040,6350,6350,6350,6350,0
|
|
20230531,092300,128407040,6350,6350,6350,6350,13
|
|
20230531,092200,128324490,6350,6350,6350,6350,121
|
|
20230531,092100,127556140,6350,6350,6350,6350,0
|
|
20230531,092000,127556140,6350,6350,6350,6350,150
|
|
20230531,091900,126603640,6340,6310,6340,6310,121
|
|
20230531,091800,125839230,6300,6300,6300,6300,0
|
|
20230531,091700,125839230,6300,6300,6300,6300,0
|
|
20230531,091600,125839230,6300,6300,6300,6300,0
|
|
20230531,091500,125839230,6300,6300,6300,6300,0
|
|
20230531,091400,125839230,6300,6340,6340,6300,955
|
|
20230531,091300,119817730,6340,6340,6340,6340,0
|
|
20230531,091200,119817730,6340,6290,6340,6290,2910
|
|
20230531,091100,101485380,6290,6300,6300,6290,3444
|
|
20230531,091000,79798020,6300,6320,6320,6300,2784
|
|
20230531,090900,62234420,6320,6320,6320,6320,0
|
|
20230531,090800,62234420,6320,6320,6320,6320,101
|
|
20230531,090700,61596100,6320,6320,6320,6320,30
|
|
20230531,090600,61406500,6320,6320,6320,6320,355
|
|
20230531,090500,59162900,6310,6310,6310,6310,109
|
|
20230531,090400,58475110,6300,6360,6360,6300,5501
|
|
20230531,090300,23610520,6370,6370,6370,6370,80
|
|
20230531,090200,23100920,6370,6360,6370,6350,527
|
|
20230531,090100,19753800,6350,6360,6360,6350,983
|
|
20230531,090000,13506750,6360,6350,6360,6350,2127
|