692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202900,218853360,7860,7860,7860,7860,195
|
|
20230531,202800,218853360,7860,7860,7860,7860,0
|
|
20230531,202700,218853360,7860,7860,7860,7860,0
|
|
20230531,202600,218853360,7860,7860,7860,7860,0
|
|
20230531,202500,218853360,7860,7860,7860,7860,0
|
|
20230531,202400,218853360,7860,7860,7860,7860,0
|
|
20230531,202300,218853360,7860,7860,7860,7860,0
|
|
20230531,202200,218853360,7860,7860,7860,7860,0
|
|
20230531,202100,218853360,7860,7860,7860,7860,0
|
|
20230531,202000,218853360,7860,7860,7860,7860,0
|
|
20230531,201900,218853360,7860,7860,7860,7860,0
|
|
20230531,201800,218853360,7860,7860,7860,7860,0
|
|
20230531,201700,218853360,7860,7860,7860,7860,0
|
|
20230531,201600,218853360,7860,7860,7860,7860,0
|
|
20230531,201500,218853360,7860,7860,7860,7860,0
|
|
20230531,201400,218853360,7860,7860,7860,7860,0
|
|
20230531,201300,218853360,7860,7860,7860,7860,0
|
|
20230531,201200,218853360,7860,7860,7860,7860,0
|
|
20230531,201100,218853360,7860,7860,7860,7860,0
|
|
20230531,201000,218853360,7860,7860,7860,7860,0
|
|
20230531,200900,218853360,7860,7860,7860,7860,0
|
|
20230531,200800,218853360,7860,7860,7860,7860,0
|
|
20230531,200700,218853360,7860,7860,7860,7860,0
|
|
20230531,200600,218853360,7860,7860,7860,7860,0
|
|
20230531,200500,218853360,7860,7860,7860,7860,0
|
|
20230531,200400,218853360,7860,7860,7860,7860,0
|
|
20230531,200300,218853360,7860,7860,7860,7860,0
|
|
20230531,200200,218853360,7860,7860,7860,7860,0
|
|
20230531,200100,218853360,7860,7860,7860,7860,0
|
|
20230531,200000,218853360,7860,7860,7860,7860,0
|
|
20230531,195900,218853360,7860,7860,7860,7860,195
|
|
20230531,195800,218853360,7860,7860,7860,7860,0
|
|
20230531,195700,218853360,7860,7860,7860,7860,0
|
|
20230531,195600,218853360,7860,7860,7860,7860,0
|
|
20230531,195500,218853360,7860,7860,7860,7860,0
|
|
20230531,195400,218853360,7860,7860,7860,7860,0
|
|
20230531,195300,218853360,7860,7860,7860,7860,0
|
|
20230531,195200,218853360,7860,7860,7860,7860,0
|
|
20230531,195100,218853360,7860,7860,7860,7860,0
|
|
20230531,195000,218853360,7860,7860,7860,7860,0
|
|
20230531,194900,218853360,7860,7860,7860,7860,0
|
|
20230531,194800,218853360,7860,7860,7860,7860,0
|
|
20230531,194700,218853360,7860,7860,7860,7860,0
|
|
20230531,194600,218853360,7860,7860,7860,7860,0
|
|
20230531,194500,218853360,7860,7860,7860,7860,0
|
|
20230531,194400,218853360,7860,7860,7860,7860,0
|
|
20230531,194300,218853360,7860,7860,7860,7860,0
|
|
20230531,194200,218853360,7860,7860,7860,7860,0
|
|
20230531,194100,218853360,7860,7860,7860,7860,0
|
|
20230531,194000,218853360,7860,7860,7860,7860,0
|
|
20230531,193900,218853360,7860,7860,7860,7860,0
|
|
20230531,193800,218853360,7860,7860,7860,7860,0
|
|
20230531,193700,218853360,7860,7860,7860,7860,0
|
|
20230531,193600,218853360,7860,7860,7860,7860,0
|
|
20230531,193500,218853360,7860,7860,7860,7860,0
|
|
20230531,193400,218853360,7860,7860,7860,7860,0
|
|
20230531,193300,218853360,7860,7860,7860,7860,0
|
|
20230531,193200,218853360,7860,7860,7860,7860,0
|
|
20230531,193100,218853360,7860,7860,7860,7860,0
|
|
20230531,193000,218853360,7860,7860,7860,7860,0
|
|
20230531,192900,218853360,7860,7860,7860,7860,195
|
|
20230531,192800,218853360,7860,7860,7860,7860,0
|
|
20230531,192700,218853360,7860,7860,7860,7860,0
|
|
20230531,192600,218853360,7860,7860,7860,7860,0
|
|
20230531,192500,218853360,7860,7860,7860,7860,0
|
|
20230531,192400,218853360,7860,7860,7860,7860,0
|
|
20230531,192300,218853360,7860,7860,7860,7860,0
|
|
20230531,192200,218853360,7860,7860,7860,7860,0
|
|
20230531,192100,218853360,7860,7860,7860,7860,0
|
|
20230531,192000,218853360,7860,7860,7860,7860,0
|
|
20230531,191900,218853360,7860,7860,7860,7860,0
|
|
20230531,191800,218853360,7860,7860,7860,7860,0
|
|
20230531,191700,218853360,7860,7860,7860,7860,0
|
|
20230531,191600,218853360,7860,7860,7860,7860,0
|
|
20230531,191500,218853360,7860,7860,7860,7860,0
|
|
20230531,191400,218853360,7860,7860,7860,7860,0
|
|
20230531,191300,218853360,7860,7860,7860,7860,0
|
|
20230531,191200,218853360,7860,7860,7860,7860,0
|
|
20230531,191100,218853360,7860,7860,7860,7860,0
|
|
20230531,191000,218853360,7860,7860,7860,7860,0
|
|
20230531,190900,218853360,7860,7860,7860,7860,0
|
|
20230531,190800,218853360,7860,7860,7860,7860,0
|
|
20230531,190700,218853360,7860,7860,7860,7860,0
|
|
20230531,190600,218853360,7860,7860,7860,7860,0
|
|
20230531,190500,218853360,7860,7860,7860,7860,0
|
|
20230531,190400,218853360,7860,7860,7860,7860,0
|
|
20230531,190300,218853360,7860,7860,7860,7860,0
|
|
20230531,190200,218853360,7860,7860,7860,7860,0
|
|
20230531,190100,218853360,7860,7860,7860,7860,0
|
|
20230531,190000,218853360,7860,7860,7860,7860,0
|
|
20230531,185900,218853360,7860,7860,7860,7860,195
|
|
20230531,185800,218853360,7860,7860,7860,7860,0
|
|
20230531,185700,218853360,7860,7860,7860,7860,0
|
|
20230531,185600,218853360,7860,7860,7860,7860,0
|
|
20230531,185500,218853360,7860,7860,7860,7860,0
|
|
20230531,185400,218853360,7860,7860,7860,7860,0
|
|
20230531,185300,218853360,7860,7860,7860,7860,0
|
|
20230531,185200,218853360,7860,7860,7860,7860,0
|
|
20230531,185100,218853360,7860,7860,7860,7860,0
|
|
20230531,185000,218853360,7860,7860,7860,7860,0
|
|
20230531,184900,218853360,7860,7860,7860,7860,0
|
|
20230531,184800,218853360,7860,7860,7860,7860,0
|
|
20230531,184700,218853360,7860,7860,7860,7860,0
|
|
20230531,184600,218853360,7860,7860,7860,7860,0
|
|
20230531,184500,218853360,7860,7860,7860,7860,0
|
|
20230531,184400,218853360,7860,7860,7860,7860,0
|
|
20230531,184300,218853360,7860,7860,7860,7860,0
|
|
20230531,184200,218853360,7860,7860,7860,7860,0
|
|
20230531,184100,218853360,7860,7860,7860,7860,0
|
|
20230531,184000,218853360,7860,7860,7860,7860,0
|
|
20230531,183900,218853360,7860,7860,7860,7860,0
|
|
20230531,183800,218853360,7860,7860,7860,7860,0
|
|
20230531,183700,218853360,7860,7860,7860,7860,0
|
|
20230531,183600,218853360,7860,7860,7860,7860,0
|
|
20230531,183500,218853360,7860,7860,7860,7860,0
|
|
20230531,183400,218853360,7860,7860,7860,7860,0
|
|
20230531,183300,218853360,7860,7860,7860,7860,0
|
|
20230531,183200,218853360,7860,7860,7860,7860,0
|
|
20230531,183100,218853360,7860,7860,7860,7860,0
|
|
20230531,183000,218853360,7860,7860,7860,7860,0
|
|
20230531,182900,218853360,7860,7860,7860,7860,195
|
|
20230531,182800,218853360,7860,7860,7860,7860,0
|
|
20230531,182700,218853360,7860,7860,7860,7860,0
|
|
20230531,182600,218853360,7860,7860,7860,7860,0
|
|
20230531,182500,218853360,7860,7860,7860,7860,0
|
|
20230531,182400,218853360,7860,7860,7860,7860,0
|
|
20230531,182300,218853360,7860,7860,7860,7860,0
|
|
20230531,182200,218853360,7860,7860,7860,7860,0
|
|
20230531,182100,218853360,7860,7860,7860,7860,0
|
|
20230531,182000,218853360,7860,7860,7860,7860,0
|
|
20230531,181900,218853360,7860,7860,7860,7860,0
|
|
20230531,181800,218853360,7860,7860,7860,7860,0
|
|
20230531,181700,218853360,7860,7860,7860,7860,0
|
|
20230531,181600,218853360,7860,7860,7860,7860,0
|
|
20230531,181500,218853360,7860,7860,7860,7860,0
|
|
20230531,181400,218853360,7860,7860,7860,7860,0
|
|
20230531,181300,218853360,7860,7860,7860,7860,0
|
|
20230531,181200,218853360,7860,7860,7860,7860,0
|
|
20230531,181100,218853360,7860,7860,7860,7860,0
|
|
20230531,181000,218853360,7860,7860,7860,7860,0
|
|
20230531,180900,218853360,7860,7860,7860,7860,0
|
|
20230531,180800,218853360,7860,7860,7860,7860,0
|
|
20230531,180700,218853360,7860,7860,7860,7860,0
|
|
20230531,180600,218853360,7860,7860,7860,7860,0
|
|
20230531,180500,218853360,7860,7860,7860,7860,0
|
|
20230531,180400,218853360,7860,7860,7860,7860,0
|
|
20230531,180300,218853360,7860,7860,7860,7860,0
|
|
20230531,180200,218853360,7860,7860,7860,7860,0
|
|
20230531,180100,218853360,7860,7860,7860,7860,0
|
|
20230531,180000,218853360,7860,7860,7860,7860,0
|
|
20230531,175900,218853360,7860,7860,7860,7860,195
|
|
20230531,175800,218853360,7860,7860,7860,7860,0
|
|
20230531,175700,218853360,7860,7860,7860,7860,0
|
|
20230531,175600,218853360,7860,7860,7860,7860,0
|
|
20230531,175500,218853360,7860,7860,7860,7860,0
|
|
20230531,175400,218853360,7860,7860,7860,7860,0
|
|
20230531,175300,218853360,7860,7860,7860,7860,0
|
|
20230531,175200,218853360,7860,7860,7860,7860,0
|
|
20230531,175100,218853360,7860,7860,7860,7860,0
|
|
20230531,175000,218853360,7860,7860,7860,7860,0
|
|
20230531,174900,218853360,7860,7860,7860,7860,0
|
|
20230531,174800,218853360,7860,7860,7860,7860,0
|
|
20230531,174700,218853360,7860,7860,7860,7860,0
|
|
20230531,174600,218853360,7860,7860,7860,7860,0
|
|
20230531,174500,218853360,7860,7860,7860,7860,0
|
|
20230531,174400,218853360,7860,7860,7860,7860,0
|
|
20230531,174300,218853360,7860,7860,7860,7860,0
|
|
20230531,174200,218853360,7860,7860,7860,7860,0
|
|
20230531,174100,218853360,7860,7860,7860,7860,0
|
|
20230531,174000,218853360,7860,7860,7860,7860,0
|
|
20230531,173900,218853360,7860,7860,7860,7860,0
|
|
20230531,173800,218853360,7860,7860,7860,7860,0
|
|
20230531,173700,218853360,7860,7860,7860,7860,0
|
|
20230531,173600,218853360,7860,7860,7860,7860,0
|
|
20230531,173500,218853360,7860,7860,7860,7860,0
|
|
20230531,173400,218853360,7860,7860,7860,7860,0
|
|
20230531,173300,218853360,7860,7860,7860,7860,0
|
|
20230531,173200,218853360,7860,7860,7860,7860,0
|
|
20230531,173100,218853360,7860,7860,7860,7860,0
|
|
20230531,173000,218853360,7860,7860,7860,7860,0
|
|
20230531,172900,218853360,7860,7860,7860,7860,195
|
|
20230531,172800,218853360,7860,7860,7860,7860,0
|
|
20230531,172700,218853360,7860,7860,7860,7860,0
|
|
20230531,172600,218853360,7860,7860,7860,7860,0
|
|
20230531,172500,218853360,7860,7860,7860,7860,0
|
|
20230531,172400,218853360,7860,7860,7860,7860,0
|
|
20230531,172300,218853360,7860,7860,7860,7860,0
|
|
20230531,172200,218853360,7860,7860,7860,7860,0
|
|
20230531,172100,218853360,7860,7860,7860,7860,0
|
|
20230531,172000,218853360,7860,7860,7860,7860,0
|
|
20230531,171900,218853360,7860,7860,7860,7860,0
|
|
20230531,171800,218853360,7860,7860,7860,7860,0
|
|
20230531,171700,218853360,7860,7860,7860,7860,0
|
|
20230531,171600,218853360,7860,7860,7860,7860,0
|
|
20230531,171500,218853360,7860,7860,7860,7860,0
|
|
20230531,171400,218853360,7860,7860,7860,7860,0
|
|
20230531,171300,218853360,7860,7860,7860,7860,0
|
|
20230531,171200,218853360,7860,7860,7860,7860,0
|
|
20230531,171100,218853360,7860,7860,7860,7860,0
|
|
20230531,171000,218853360,7860,7860,7860,7860,0
|
|
20230531,170900,218853360,7860,7860,7860,7860,0
|
|
20230531,170800,218853360,7860,7860,7860,7860,0
|
|
20230531,170700,218853360,7860,7860,7860,7860,0
|
|
20230531,170600,218853360,7860,7860,7860,7860,0
|
|
20230531,170500,218853360,7860,7860,7860,7860,0
|
|
20230531,170400,218853360,7860,7860,7860,7860,0
|
|
20230531,170300,218853360,7860,7860,7860,7860,0
|
|
20230531,170200,218853360,7860,7860,7860,7860,0
|
|
20230531,170100,218853360,7860,7860,7860,7860,0
|
|
20230531,170000,218853360,7860,7860,7860,7860,0
|
|
20230531,165900,218853360,7860,7860,7860,7860,195
|
|
20230531,165800,218853360,7860,7860,7860,7860,0
|
|
20230531,165700,218853360,7860,7860,7860,7860,0
|
|
20230531,165600,218853360,7860,7860,7860,7860,0
|
|
20230531,165500,218853360,7860,7860,7860,7860,0
|
|
20230531,165400,218853360,7860,7860,7860,7860,0
|
|
20230531,165300,218853360,7860,7860,7860,7860,0
|
|
20230531,165200,218853360,7860,7860,7860,7860,0
|
|
20230531,165100,218853360,7860,7860,7860,7860,0
|
|
20230531,165000,218853360,7860,7860,7860,7860,0
|
|
20230531,164900,218853360,7860,7860,7860,7860,0
|
|
20230531,164800,218853360,7860,7860,7860,7860,0
|
|
20230531,164700,218853360,7860,7860,7860,7860,0
|
|
20230531,164600,218853360,7860,7860,7860,7860,0
|
|
20230531,164500,218853360,7860,7860,7860,7860,0
|
|
20230531,164400,218853360,7860,7860,7860,7860,0
|
|
20230531,164300,218853360,7860,7860,7860,7860,0
|
|
20230531,164200,218853360,7860,7860,7860,7860,0
|
|
20230531,164100,218853360,7860,7860,7860,7860,0
|
|
20230531,164000,218853360,7860,7860,7860,7860,0
|
|
20230531,163900,218853360,7860,7860,7860,7860,0
|
|
20230531,163800,218853360,7860,7860,7860,7860,0
|
|
20230531,163700,218853360,7860,7860,7860,7860,0
|
|
20230531,163600,218853360,7860,7860,7860,7860,0
|
|
20230531,163500,218853360,7860,7860,7860,7860,0
|
|
20230531,163400,218853360,7860,7860,7860,7860,0
|
|
20230531,163300,218853360,7860,7860,7860,7860,0
|
|
20230531,163200,218853360,7860,7860,7860,7860,0
|
|
20230531,163100,218853360,7860,7860,7860,7860,0
|
|
20230531,163000,218853360,7860,7860,7860,7860,0
|
|
20230531,162900,218853360,7860,7860,7860,7860,195
|
|
20230531,162800,218853360,7860,7860,7860,7860,0
|
|
20230531,162700,218853360,7860,7860,7860,7860,0
|
|
20230531,162600,218853360,7860,7860,7860,7860,0
|
|
20230531,162500,218853360,7860,7860,7860,7860,0
|
|
20230531,162400,218853360,7860,7860,7860,7860,0
|
|
20230531,162300,218853360,7860,7860,7860,7860,0
|
|
20230531,162200,218853360,7860,7860,7860,7860,0
|
|
20230531,162100,218853360,7860,7860,7860,7860,0
|
|
20230531,162000,218853360,7860,7860,7860,7860,0
|
|
20230531,161900,218853360,7860,7860,7860,7860,0
|
|
20230531,161800,218853360,7860,7860,7860,7860,0
|
|
20230531,161700,218853360,7860,7860,7860,7860,0
|
|
20230531,161600,218853360,7860,7860,7860,7860,0
|
|
20230531,161500,218853360,7860,7860,7860,7860,0
|
|
20230531,161400,218853360,7860,7860,7860,7860,0
|
|
20230531,161300,218853360,7860,7860,7860,7860,0
|
|
20230531,161200,218853360,7860,7860,7860,7860,0
|
|
20230531,161100,218853360,7860,7860,7860,7860,0
|
|
20230531,161000,218853360,7860,7860,7860,7860,0
|
|
20230531,160900,218853360,7860,7860,7860,7860,0
|
|
20230531,160800,218853360,7860,7860,7860,7860,0
|
|
20230531,160700,218853360,7860,7860,7860,7860,0
|
|
20230531,160600,218853360,7860,7860,7860,7860,0
|
|
20230531,160500,218853360,7860,7860,7860,7860,0
|
|
20230531,160400,218853360,7860,7860,7860,7860,0
|
|
20230531,160300,218853360,7860,7860,7860,7860,0
|
|
20230531,160200,218853360,7860,7860,7860,7860,0
|
|
20230531,160100,218853360,7860,7860,7860,7860,0
|
|
20230531,160000,218853360,7860,7860,7860,7860,0
|
|
20230531,155900,218853360,7860,7860,7860,7860,195
|
|
20230531,155800,218853360,7860,7860,7860,7860,0
|
|
20230531,155700,218853360,7860,7860,7860,7860,0
|
|
20230531,155600,218853360,7860,7860,7860,7860,0
|
|
20230531,155500,218853360,7860,7860,7860,7860,0
|
|
20230531,155400,218853360,7860,7860,7860,7860,0
|
|
20230531,155300,218853360,7860,7860,7860,7860,0
|
|
20230531,155200,218853360,7860,7860,7860,7860,0
|
|
20230531,155100,218853360,7860,7860,7860,7860,0
|
|
20230531,155000,218853360,7860,7860,7860,7860,0
|
|
20230531,154900,218853360,7860,7860,7860,7860,0
|
|
20230531,154800,218853360,7860,7860,7860,7860,0
|
|
20230531,154700,218853360,7860,7860,7860,7860,0
|
|
20230531,154600,218853360,7860,7860,7860,7860,0
|
|
20230531,154500,218853360,7860,7860,7860,7860,0
|
|
20230531,154400,218853360,7860,7860,7860,7860,0
|
|
20230531,154300,218853360,7860,7860,7860,7860,0
|
|
20230531,154200,218853360,7860,7860,7860,7860,0
|
|
20230531,154100,218853360,7860,7860,7860,7860,0
|
|
20230531,154000,218853360,7860,7860,7860,7860,0
|
|
20230531,153900,218853360,7860,7860,7860,7860,0
|
|
20230531,153800,218853360,7860,7860,7860,7860,0
|
|
20230531,153700,218853360,7860,7860,7860,7860,0
|
|
20230531,153600,218853360,7860,7860,7860,7860,0
|
|
20230531,153500,218853360,7860,7860,7860,7860,0
|
|
20230531,153400,218853360,7860,7860,7860,7860,0
|
|
20230531,153300,218853360,7860,7860,7860,7860,0
|
|
20230531,153200,218853360,7860,7860,7860,7860,0
|
|
20230531,153100,218853360,7860,7860,7860,7860,0
|
|
20230531,153000,218853360,7860,7860,7860,7860,195
|
|
20230531,152900,217320660,7860,7860,7860,7860,0
|
|
20230531,152800,217320660,7860,7860,7860,7860,0
|
|
20230531,152700,217320660,7860,7860,7860,7860,0
|
|
20230531,152600,217320660,7860,7860,7860,7860,0
|
|
20230531,152500,217320660,7860,7860,7860,7860,0
|
|
20230531,152400,217320660,7860,7860,7860,7860,0
|
|
20230531,152300,217320660,7860,7860,7860,7860,0
|
|
20230531,152200,217320660,7860,7860,7860,7860,0
|
|
20230531,152100,217320660,7860,7860,7860,7860,0
|
|
20230531,152000,217320660,7860,7860,7860,7860,0
|
|
20230531,151900,217320660,7860,7840,7860,7840,8
|
|
20230531,151800,217257920,7860,7860,7860,7860,1
|
|
20230531,151700,217250060,7850,7850,7850,7850,4
|
|
20230531,151600,217218660,7840,7840,7840,7840,0
|
|
20230531,151500,217218660,7840,7840,7840,7840,0
|
|
20230531,151400,217218660,7840,7840,7840,7840,0
|
|
20230531,151300,217218660,7840,7840,7840,7840,200
|
|
20230531,151200,215650660,7850,7850,7850,7850,0
|
|
20230531,151100,215650660,7850,7850,7850,7850,1
|
|
20230531,151000,215642810,7860,7860,7860,7860,0
|
|
20230531,150900,215642810,7860,7860,7860,7860,13
|
|
20230531,150800,215540630,7860,7860,7860,7860,1
|
|
20230531,150700,215532770,7860,7860,7860,7860,6
|
|
20230531,150600,215485610,7860,7860,7860,7860,70
|
|
20230531,150500,214935410,7860,7860,7860,7860,0
|
|
20230531,150400,214935410,7860,7860,7860,7860,0
|
|
20230531,150300,214935410,7860,7860,7860,7860,0
|
|
20230531,150200,214935410,7860,7860,7860,7860,13
|
|
20230531,150100,214833230,7840,7840,7840,7840,0
|
|
20230531,150000,214833230,7840,7840,7840,7840,0
|
|
20230531,145900,214833230,7840,7840,7840,7840,0
|
|
20230531,145800,214833230,7840,7840,7840,7840,0
|
|
20230531,145700,214833230,7840,7840,7840,7840,0
|
|
20230531,145600,214833230,7840,7840,7840,7840,0
|
|
20230531,145500,214833230,7840,7840,7840,7840,0
|
|
20230531,145400,214833230,7840,7840,7840,7840,0
|
|
20230531,145300,214833230,7840,7840,7840,7840,1
|
|
20230531,145200,214825390,7840,7840,7840,7840,21
|
|
20230531,145100,214660750,7850,7850,7850,7850,10
|
|
20230531,145000,214582250,7850,7850,7850,7850,0
|
|
20230531,144900,214582250,7850,7840,7850,7840,73
|
|
20230531,144800,214009920,7840,7840,7840,7840,0
|
|
20230531,144700,214009920,7840,7840,7840,7840,143
|
|
20230531,144600,212888800,7850,7850,7850,7850,6
|
|
20230531,144500,212841700,7850,7850,7850,7850,0
|
|
20230531,144400,212841700,7850,7850,7850,7850,91
|
|
20230531,144300,212127350,7850,7850,7850,7850,0
|
|
20230531,144200,212127350,7850,7850,7850,7850,0
|
|
20230531,144100,212127350,7850,7850,7850,7850,0
|
|
20230531,144000,212127350,7850,7850,7850,7850,1
|
|
20230531,143900,212119500,7860,7860,7860,7860,0
|
|
20230531,143800,212119500,7860,7860,7860,7860,0
|
|
20230531,143700,212119500,7860,7860,7860,7860,0
|
|
20230531,143600,212119500,7860,7860,7860,7860,0
|
|
20230531,143500,212119500,7860,7860,7860,7860,0
|
|
20230531,143400,212119500,7860,7860,7860,7860,0
|
|
20230531,143300,212119500,7860,7860,7860,7860,0
|
|
20230531,143200,212119500,7860,7860,7860,7860,0
|
|
20230531,143100,212119500,7860,7860,7860,7860,4
|
|
20230531,143000,212088060,7870,7870,7870,7870,0
|
|
20230531,142900,212088060,7870,7870,7870,7870,0
|
|
20230531,142800,212088060,7870,7870,7870,7870,0
|
|
20230531,142700,212088060,7870,7870,7870,7870,0
|
|
20230531,142600,212088060,7870,7870,7870,7870,0
|
|
20230531,142500,212088060,7870,7870,7870,7870,0
|
|
20230531,142400,212088060,7870,7870,7870,7870,0
|
|
20230531,142300,212088060,7870,7870,7870,7870,1
|
|
20230531,142200,212080190,7840,7860,7860,7840,80
|
|
20230531,142100,211452360,7870,7870,7870,7870,0
|
|
20230531,142000,211452360,7870,7870,7870,7870,0
|
|
20230531,141900,211452360,7870,7870,7870,7870,0
|
|
20230531,141800,211452360,7870,7870,7870,7870,0
|
|
20230531,141700,211452360,7870,7870,7870,7870,0
|
|
20230531,141600,211452360,7870,7870,7870,7870,1
|
|
20230531,141500,211444490,7860,7860,7860,7860,0
|
|
20230531,141400,211444490,7860,7860,7860,7860,0
|
|
20230531,141300,211444490,7860,7860,7860,7860,128
|
|
20230531,141200,210438410,7860,7860,7860,7860,152
|
|
20230531,141100,209243690,7860,7860,7860,7860,0
|
|
20230531,141000,209243690,7860,7860,7860,7860,0
|
|
20230531,140900,209243690,7860,7860,7860,7860,0
|
|
20230531,140800,209243690,7860,7850,7860,7850,3
|
|
20230531,140700,209220130,7860,7820,7860,7820,892
|
|
20230531,140600,202241520,7810,7840,7840,7810,1074
|
|
20230531,140500,193833470,7870,7870,7870,7870,0
|
|
20230531,140400,193833470,7870,7870,7870,7870,0
|
|
20230531,140300,193833470,7870,7870,7870,7870,0
|
|
20230531,140200,193833470,7870,7870,7870,7870,6
|
|
20230531,140100,193786250,7870,7870,7870,7870,1
|
|
20230531,140000,193778380,7850,7850,7850,7850,18
|
|
20230531,135900,193637080,7850,7850,7850,7850,1
|
|
20230531,135800,193629230,7830,7850,7850,7830,69
|
|
20230531,135700,193088220,7850,7850,7850,7850,0
|
|
20230531,135600,193088220,7850,7850,7850,7850,0
|
|
20230531,135500,193088220,7850,7850,7850,7850,1
|
|
20230531,135400,193080370,7830,7840,7840,7830,140
|
|
20230531,135300,191984020,7850,7850,7850,7850,0
|
|
20230531,135200,191984020,7850,7850,7850,7850,0
|
|
20230531,135100,191984020,7850,7870,7870,7840,1482
|
|
20230531,135000,180345690,7880,7870,7880,7870,283
|
|
20230531,134900,178118470,7880,7880,7880,7880,0
|
|
20230531,134800,178118470,7880,7880,7880,7880,5
|
|
20230531,134700,178079070,7870,7870,7870,7870,50
|
|
20230531,134600,177685570,7870,7880,7880,7870,466
|
|
20230531,134500,174018140,7880,7880,7880,7880,0
|
|
20230531,134400,174018140,7880,7880,7880,7880,0
|
|
20230531,134300,174018140,7880,7880,7880,7880,100
|
|
20230531,134200,173230140,7890,7890,7890,7890,0
|
|
20230531,134100,173230140,7890,7890,7890,7890,1
|
|
20230531,134000,173222250,7890,7890,7890,7890,0
|
|
20230531,133900,173222250,7890,7890,7890,7890,0
|
|
20230531,133800,173222250,7890,7890,7890,7890,1
|
|
20230531,133700,173214360,7880,7880,7880,7880,1
|
|
20230531,133600,173206480,7870,7870,7870,7870,0
|
|
20230531,133500,173206480,7870,7870,7870,7870,100
|
|
20230531,133400,172419480,7870,7870,7870,7870,200
|
|
20230531,133300,170845480,7890,7890,7890,7890,1
|
|
20230531,133200,170837590,7870,7870,7870,7870,0
|
|
20230531,133100,170837590,7870,7890,7890,7870,530
|
|
20230531,133000,166661740,7890,7890,7890,7890,2
|
|
20230531,132900,166645960,7900,7900,7900,7900,1
|
|
20230531,132800,166638060,7880,7890,7890,7880,96
|
|
20230531,132700,165881430,7900,7900,7900,7900,50
|
|
20230531,132600,165486430,7900,7900,7900,7900,0
|
|
20230531,132500,165486430,7900,7900,7900,7900,0
|
|
20230531,132400,165486430,7900,7900,7900,7900,0
|
|
20230531,132300,165486430,7900,7900,7900,7900,3
|
|
20230531,132200,165462730,7910,7910,7910,7910,0
|
|
20230531,132100,165462730,7910,7910,7910,7910,0
|
|
20230531,132000,165462730,7910,7910,7910,7910,0
|
|
20230531,131900,165462730,7910,7910,7910,7910,0
|
|
20230531,131800,165462730,7910,7910,7910,7910,0
|
|
20230531,131700,165462730,7910,7910,7910,7910,0
|
|
20230531,131600,165462730,7910,7910,7910,7910,0
|
|
20230531,131500,165462730,7910,7910,7910,7910,46
|
|
20230531,131400,165098870,7910,7910,7910,7910,0
|
|
20230531,131300,165098870,7910,7910,7910,7910,0
|
|
20230531,131200,165098870,7910,7910,7910,7910,0
|
|
20230531,131100,165098870,7910,7910,7910,7910,0
|
|
20230531,131000,165098870,7910,7910,7910,7910,10
|
|
20230531,130900,165019770,7910,7910,7910,7910,0
|
|
20230531,130800,165019770,7910,7910,7910,7910,0
|
|
20230531,130700,165019770,7910,7910,7910,7910,0
|
|
20230531,130600,165019770,7910,7910,7910,7910,0
|
|
20230531,130500,165019770,7910,7910,7910,7910,0
|
|
20230531,130400,165019770,7910,7910,7910,7910,0
|
|
20230531,130300,165019770,7910,7910,7910,7910,0
|
|
20230531,130200,165019770,7910,7910,7910,7910,127
|
|
20230531,130100,164015200,7910,7910,7910,7910,0
|
|
20230531,130000,164015200,7910,7910,7910,7910,0
|
|
20230531,125900,164015200,7910,7910,7910,7910,0
|
|
20230531,125800,164015200,7910,7910,7910,7910,0
|
|
20230531,125700,164015200,7910,7910,7910,7910,0
|
|
20230531,125600,164015200,7910,7910,7910,7910,0
|
|
20230531,125500,164015200,7910,7910,7910,7910,0
|
|
20230531,125400,164015200,7910,7910,7910,7910,2
|
|
20230531,125300,163999380,7910,7910,7910,7910,0
|
|
20230531,125200,163999380,7910,7910,7910,7910,0
|
|
20230531,125100,163999380,7910,7910,7910,7910,0
|
|
20230531,125000,163999380,7910,7910,7910,7910,0
|
|
20230531,124900,163999380,7910,7910,7910,7910,0
|
|
20230531,124800,163999380,7910,7880,7910,7880,69
|
|
20230531,124700,163455630,7880,7880,7880,7880,45
|
|
20230531,124600,163101030,7900,7880,7900,7880,9
|
|
20230531,124500,163030070,7910,7910,7910,7910,0
|
|
20230531,124400,163030070,7910,7910,7910,7910,0
|
|
20230531,124300,163030070,7910,7910,7910,7910,1
|
|
20230531,124200,163022160,7900,7900,7900,7900,0
|
|
20230531,124100,163022160,7900,7900,7900,7900,0
|
|
20230531,124000,163022160,7900,7880,7900,7880,86
|
|
20230531,123900,162344440,7900,7900,7900,7900,0
|
|
20230531,123800,162344440,7900,7900,7900,7900,5
|
|
20230531,123700,162304940,7900,7900,7900,7900,0
|
|
20230531,123600,162304940,7900,7900,7900,7900,0
|
|
20230531,123500,162304940,7900,7900,7900,7900,0
|
|
20230531,123400,162304940,7900,7900,7900,7900,0
|
|
20230531,123300,162304940,7900,7900,7900,7900,0
|
|
20230531,123200,162304940,7900,7900,7900,7900,1
|
|
20230531,123100,162297040,7890,7890,7890,7890,17
|
|
20230531,123000,162162910,7890,7890,7890,7890,11
|
|
20230531,122900,162076120,7880,7880,7880,7880,57
|
|
20230531,122800,161626960,7880,7890,7890,7880,73
|
|
20230531,122700,161051120,7890,7890,7890,7890,0
|
|
20230531,122600,161051120,7890,7890,7890,7890,0
|
|
20230531,122500,161051120,7890,7890,7890,7890,0
|
|
20230531,122400,161051120,7890,7890,7890,7890,0
|
|
20230531,122300,161051120,7890,7890,7890,7890,0
|
|
20230531,122200,161051120,7890,7890,7890,7890,43
|
|
20230531,122100,160711850,7880,7880,7880,7880,0
|
|
20230531,122000,160711850,7880,7880,7880,7880,0
|
|
20230531,121900,160711850,7880,7880,7880,7880,0
|
|
20230531,121800,160711850,7880,7880,7880,7880,0
|
|
20230531,121700,160711850,7880,7880,7880,7880,0
|
|
20230531,121600,160711850,7880,7880,7890,7880,440
|
|
20230531,121500,157244350,7890,7890,7890,7890,9
|
|
20230531,121400,157173340,7900,7900,7900,7900,1
|
|
20230531,121300,157165440,7880,7880,7880,7880,21
|
|
20230531,121200,156999960,7900,7900,7900,7900,0
|
|
20230531,121100,156999960,7900,7900,7900,7900,1
|
|
20230531,121000,156992060,7880,7890,7890,7880,260
|
|
20230531,120900,154940960,7900,7900,7900,7900,0
|
|
20230531,120800,154940960,7900,7900,7900,7900,0
|
|
20230531,120700,154940960,7900,7900,7900,7900,10
|
|
20230531,120600,154861960,7920,7920,7920,7920,0
|
|
20230531,120500,154861960,7920,7920,7920,7920,0
|
|
20230531,120400,154861960,7920,7920,7920,7920,0
|
|
20230531,120300,154861960,7920,7920,7920,7920,0
|
|
20230531,120200,154861960,7920,7920,7920,7920,0
|
|
20230531,120100,154861960,7920,7920,7920,7920,0
|
|
20230531,120000,154861960,7920,7920,7920,7920,0
|
|
20230531,115900,154861960,7920,7920,7920,7920,0
|
|
20230531,115800,154861960,7920,7920,7920,7920,0
|
|
20230531,115700,154861960,7920,7920,7920,7920,0
|
|
20230531,115600,154861960,7920,7890,7920,7890,19
|
|
20230531,115500,154712000,7900,7900,7900,7900,0
|
|
20230531,115400,154712000,7900,7900,7900,7900,6
|
|
20230531,115300,154664600,7930,7920,7930,7920,2
|
|
20230531,115200,154648750,7910,7910,7910,7910,3
|
|
20230531,115100,154625020,7930,7930,7930,7930,1
|
|
20230531,115000,154617090,7920,7920,7920,7920,0
|
|
20230531,114900,154617090,7920,7920,7920,7920,2
|
|
20230531,114800,154601250,7900,7900,7900,7900,8
|
|
20230531,114700,154538050,7900,7900,7900,7900,0
|
|
20230531,114600,154538050,7900,7900,7900,7900,7
|
|
20230531,114500,154482750,7900,7900,7900,7900,734
|
|
20230531,114400,148684150,7940,7940,7940,7940,1
|
|
20230531,114300,148676210,7900,7930,7940,7900,110
|
|
20230531,114200,147806200,7940,7930,7940,7930,2
|
|
20230531,114100,147790330,7940,7940,7940,7940,0
|
|
20230531,114000,147790330,7940,7940,7940,7940,0
|
|
20230531,113900,147790330,7940,7940,7940,7940,0
|
|
20230531,113800,147790330,7940,7940,7940,7940,0
|
|
20230531,113700,147790330,7940,7940,7940,7940,0
|
|
20230531,113600,147790330,7940,7940,7940,7940,0
|
|
20230531,113500,147790330,7940,7940,7940,7940,12
|
|
20230531,113400,147695050,7940,7940,7940,7940,1
|
|
20230531,113300,147687110,7930,7930,7930,7930,1
|
|
20230531,113200,147679180,7940,7940,7940,7940,0
|
|
20230531,113100,147679180,7940,7940,7940,7940,0
|
|
20230531,113000,147679180,7940,7940,7940,7940,0
|
|
20230531,112900,147679180,7940,7940,7940,7940,0
|
|
20230531,112800,147679180,7940,7940,7940,7940,0
|
|
20230531,112700,147679180,7940,7940,7940,7940,0
|
|
20230531,112600,147679180,7940,7940,7940,7940,0
|
|
20230531,112500,147679180,7940,7940,7940,7940,0
|
|
20230531,112400,147679180,7940,7940,7940,7940,0
|
|
20230531,112300,147679180,7940,7940,7940,7940,0
|
|
20230531,112200,147679180,7940,7940,7940,7940,3
|
|
20230531,112100,147655360,7910,7910,7910,7910,107
|
|
20230531,112000,146808990,7910,7910,7910,7910,1
|
|
20230531,111900,146801080,7900,7900,7900,7900,0
|
|
20230531,111800,146801080,7900,7900,7900,7900,0
|
|
20230531,111700,146801080,7900,7910,7910,7900,239
|
|
20230531,111600,144910670,7910,7930,7930,7910,562
|
|
20230531,111500,140458980,7950,7950,7950,7950,0
|
|
20230531,111400,140458980,7950,7950,7950,7950,0
|
|
20230531,111300,140458980,7950,7950,7950,7950,0
|
|
20230531,111200,140458980,7950,7950,7950,7950,0
|
|
20230531,111100,140458980,7950,7950,7950,7950,0
|
|
20230531,111000,140458980,7950,7950,7950,7950,0
|
|
20230531,110900,140458980,7950,7950,7950,7950,0
|
|
20230531,110800,140458980,7950,7950,7950,7950,0
|
|
20230531,110700,140458980,7950,7950,7950,7950,0
|
|
20230531,110600,140458980,7950,7950,7950,7950,0
|
|
20230531,110500,140458980,7950,7950,7950,7950,0
|
|
20230531,110400,140458980,7950,7950,7950,7950,0
|
|
20230531,110300,140458980,7950,7950,7950,7950,0
|
|
20230531,110200,140458980,7950,7950,7950,7950,0
|
|
20230531,110100,140458980,7950,7950,7950,7950,0
|
|
20230531,110000,140458980,7950,7920,7950,7920,101
|
|
20230531,105900,139659030,7950,7930,7950,7920,119
|
|
20230531,105800,138716510,7950,7950,7950,7950,2
|
|
20230531,105700,138700610,7960,7960,7960,7960,0
|
|
20230531,105600,138700610,7960,7960,7960,7960,0
|
|
20230531,105500,138700610,7960,7960,7960,7960,0
|
|
20230531,105400,138700610,7960,7960,7960,7960,0
|
|
20230531,105300,138700610,7960,7960,7960,7960,0
|
|
20230531,105200,138700610,7960,7960,7960,7960,0
|
|
20230531,105100,138700610,7960,7960,7960,7960,0
|
|
20230531,105000,138700610,7960,7960,7960,7960,0
|
|
20230531,104900,138700610,7960,7960,7960,7960,0
|
|
20230531,104800,138700610,7960,7960,7960,7960,0
|
|
20230531,104700,138700610,7960,7960,7960,7960,0
|
|
20230531,104600,138700610,7960,7960,7960,7960,0
|
|
20230531,104500,138700610,7960,7960,7960,7960,0
|
|
20230531,104400,138700610,7960,7960,7960,7960,0
|
|
20230531,104300,138700610,7960,7960,7960,7960,0
|
|
20230531,104200,138700610,7960,7960,7960,7960,0
|
|
20230531,104100,138700610,7960,7960,7960,7960,0
|
|
20230531,104000,138700610,7960,7960,7960,7960,0
|
|
20230531,103900,138700610,7960,7960,7960,7960,0
|
|
20230531,103800,138700610,7960,7960,7960,7960,0
|
|
20230531,103700,138700610,7960,7960,7960,7960,251
|
|
20230531,103600,136702650,7960,7960,7960,7960,0
|
|
20230531,103500,136702650,7960,7950,7960,7950,127
|
|
20230531,103400,135692990,7950,7950,7950,7950,0
|
|
20230531,103300,135692990,7950,7950,7950,7950,1
|
|
20230531,103200,135685040,7940,7940,7940,7940,60
|
|
20230531,103100,135208640,7940,7940,7940,7940,0
|
|
20230531,103000,135208640,7940,7950,7950,7940,2
|
|
20230531,102900,135192750,7950,7950,7950,7950,0
|
|
20230531,102800,135192750,7950,7950,7950,7950,0
|
|
20230531,102700,135192750,7950,7950,7950,7950,0
|
|
20230531,102600,135192750,7950,7950,7950,7950,0
|
|
20230531,102500,135192750,7950,7950,7950,7950,0
|
|
20230531,102400,135192750,7950,7950,7950,7950,0
|
|
20230531,102300,135192750,7950,7950,7950,7950,0
|
|
20230531,102200,135192750,7950,7950,7950,7950,0
|
|
20230531,102100,135192750,7950,7950,7950,7950,0
|
|
20230531,102000,135192750,7950,7950,7950,7950,0
|
|
20230531,101900,135192750,7950,7950,7950,7950,0
|
|
20230531,101800,135192750,7950,7950,7950,7950,0
|
|
20230531,101700,135192750,7950,7900,7950,7900,81
|
|
20230531,101600,134552800,7910,7920,7920,7910,69
|
|
20230531,101500,134006800,7920,7920,7920,7920,0
|
|
20230531,101400,134006800,7920,7920,7920,7920,0
|
|
20230531,101300,134006800,7920,7920,7920,7920,0
|
|
20230531,101200,134006800,7920,7920,7920,7920,11
|
|
20230531,101100,133919680,7920,7920,7920,7920,1
|
|
20230531,101000,133911760,7910,7910,7920,7910,24
|
|
20230531,100900,133721910,7910,7920,7920,7910,426
|
|
20230531,100800,130348300,7920,7920,7920,7920,0
|
|
20230531,100700,130348300,7920,7920,7920,7920,0
|
|
20230531,100600,130348300,7920,7920,7920,7920,0
|
|
20230531,100500,130348300,7920,7920,7920,7920,0
|
|
20230531,100400,130348300,7920,7920,7920,7920,0
|
|
20230531,100300,130348300,7920,7920,7920,7920,1
|
|
20230531,100200,130340380,7900,7900,7900,7900,28
|
|
20230531,100100,130119180,7900,7900,7900,7900,40
|
|
20230531,100000,129803180,7900,7900,7900,7900,0
|
|
20230531,095900,129803180,7900,7900,7900,7900,0
|
|
20230531,095800,129803180,7900,7900,7900,7900,1
|
|
20230531,095700,129795280,7900,7900,7900,7900,0
|
|
20230531,095600,129795280,7900,7900,7900,7900,0
|
|
20230531,095500,129795280,7900,7900,7900,7900,0
|
|
20230531,095400,129795280,7900,7900,7900,7900,0
|
|
20230531,095300,129795280,7900,7900,7900,7900,0
|
|
20230531,095200,129795280,7900,7900,7900,7900,0
|
|
20230531,095100,129795280,7900,7930,7930,7900,700
|
|
20230531,095000,124262060,7930,7930,7930,7930,30
|
|
20230531,094900,124024160,7930,7930,7930,7930,22
|
|
20230531,094800,123849700,7930,7930,7930,7930,24
|
|
20230531,094700,123659380,7950,7950,7950,7950,0
|
|
20230531,094600,123659380,7950,7950,7950,7950,2
|
|
20230531,094500,123643480,7950,7950,7950,7950,10
|
|
20230531,094400,123563980,7950,7950,7950,7950,0
|
|
20230531,094300,123563980,7950,7950,7950,7950,2
|
|
20230531,094200,123548080,7930,7930,7930,7930,0
|
|
20230531,094100,123548080,7930,7930,7930,7930,0
|
|
20230531,094000,123548080,7930,7930,7930,7930,1
|
|
20230531,093900,123540150,7930,7930,7930,7930,55
|
|
20230531,093800,123104000,7920,7920,7920,7920,0
|
|
20230531,093700,123104000,7920,7920,7920,7920,0
|
|
20230531,093600,123104000,7920,7920,7920,7920,84
|
|
20230531,093500,122438720,7920,7920,7920,7920,0
|
|
20230531,093400,122438720,7920,7920,7920,7920,0
|
|
20230531,093300,122438720,7920,7920,7920,7920,0
|
|
20230531,093200,122438720,7920,7920,7920,7920,0
|
|
20230531,093100,122438720,7920,7900,7920,7900,167
|
|
20230531,093000,121119400,7900,7920,7920,7900,1598
|
|
20230531,092900,108482660,7930,7920,7930,7920,106
|
|
20230531,092800,107643130,7930,7930,7930,7930,433
|
|
20230531,092700,104209440,7990,7950,7990,7950,2
|
|
20230531,092600,104193500,7990,7950,7990,7950,4
|
|
20230531,092500,104161600,7990,7940,7990,7940,86
|
|
20230531,092400,103476840,7920,7920,7920,7920,99
|
|
20230531,092300,102692760,7920,7920,7920,7920,18
|
|
20230531,092200,102550200,7930,7930,7930,7930,1
|
|
20230531,092100,102542270,7940,7940,7940,7940,1
|
|
20230531,092000,102534330,7920,7920,7920,7920,10
|
|
20230531,091900,102455130,7920,7920,7920,7920,100
|
|
20230531,091800,101663130,7940,7940,7940,7940,0
|
|
20230531,091700,101663130,7940,7940,7940,7940,0
|
|
20230531,091600,101663130,7940,7940,7940,7940,0
|
|
20230531,091500,101663130,7940,7940,7940,7940,9
|
|
20230531,091400,101591670,7940,7940,7940,7940,0
|
|
20230531,091300,101591670,7940,7940,7940,7940,608
|
|
20230531,091200,96764150,7940,7920,7940,7920,534
|
|
20230531,091100,92524870,7940,7940,7940,7940,1
|
|
20230531,091000,92516930,7930,7910,7930,7910,48
|
|
20230531,090900,92137190,7940,7930,7940,7930,12
|
|
20230531,090800,92042020,7930,7910,7930,7910,26
|
|
20230531,090700,91836340,7920,7930,7930,7920,65
|
|
20230531,090600,91321240,7940,7950,7950,7920,314
|
|
20230531,090500,88829190,7940,7950,7950,7920,61
|
|
20230531,090400,88345450,7920,7920,7920,7920,1121
|
|
20230531,090300,79467130,7920,7960,7960,7920,361
|
|
20230531,090200,76603050,7960,8000,8000,7960,2059
|
|
20230531,090100,60136280,7990,8040,8070,7990,210
|
|
20230531,090000,58447070,8080,8100,8100,7950,7216
|