689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202600,155914915,3320,3320,3320,3320,1145
|
|
20230531,202500,155914915,3320,3320,3320,3320,0
|
|
20230531,202400,155914915,3320,3320,3320,3320,0
|
|
20230531,202300,155914915,3320,3320,3320,3320,0
|
|
20230531,202200,155914915,3320,3320,3320,3320,0
|
|
20230531,202100,155914915,3320,3320,3320,3320,0
|
|
20230531,202000,155914915,3320,3320,3320,3320,0
|
|
20230531,201900,155914915,3320,3320,3320,3320,0
|
|
20230531,201800,155914915,3320,3320,3320,3320,0
|
|
20230531,201700,155914915,3320,3320,3320,3320,0
|
|
20230531,201600,155914915,3320,3320,3320,3320,0
|
|
20230531,201500,155914915,3320,3320,3320,3320,0
|
|
20230531,201400,155914915,3320,3320,3320,3320,0
|
|
20230531,201300,155914915,3320,3320,3320,3320,0
|
|
20230531,201200,155914915,3320,3320,3320,3320,0
|
|
20230531,201100,155914915,3320,3320,3320,3320,0
|
|
20230531,201000,155914915,3320,3320,3320,3320,0
|
|
20230531,200900,155914915,3320,3320,3320,3320,0
|
|
20230531,200800,155914915,3320,3320,3320,3320,0
|
|
20230531,200700,155914915,3320,3320,3320,3320,0
|
|
20230531,200600,155914915,3320,3320,3320,3320,0
|
|
20230531,200500,155914915,3320,3320,3320,3320,0
|
|
20230531,200400,155914915,3320,3320,3320,3320,0
|
|
20230531,200300,155914915,3320,3320,3320,3320,0
|
|
20230531,200200,155914915,3320,3320,3320,3320,0
|
|
20230531,200100,155914915,3320,3320,3320,3320,0
|
|
20230531,200000,155914915,3320,3320,3320,3320,0
|
|
20230531,195900,155914915,3320,3320,3320,3320,0
|
|
20230531,195800,155914915,3320,3320,3320,3320,0
|
|
20230531,195700,155914915,3320,3320,3320,3320,0
|
|
20230531,195600,155914915,3320,3320,3320,3320,1145
|
|
20230531,195500,155914915,3320,3320,3320,3320,0
|
|
20230531,195400,155914915,3320,3320,3320,3320,0
|
|
20230531,195300,155914915,3320,3320,3320,3320,0
|
|
20230531,195200,155914915,3320,3320,3320,3320,0
|
|
20230531,195100,155914915,3320,3320,3320,3320,0
|
|
20230531,195000,155914915,3320,3320,3320,3320,0
|
|
20230531,194900,155914915,3320,3320,3320,3320,0
|
|
20230531,194800,155914915,3320,3320,3320,3320,0
|
|
20230531,194700,155914915,3320,3320,3320,3320,0
|
|
20230531,194600,155914915,3320,3320,3320,3320,0
|
|
20230531,194500,155914915,3320,3320,3320,3320,0
|
|
20230531,194400,155914915,3320,3320,3320,3320,0
|
|
20230531,194300,155914915,3320,3320,3320,3320,0
|
|
20230531,194200,155914915,3320,3320,3320,3320,0
|
|
20230531,194100,155914915,3320,3320,3320,3320,0
|
|
20230531,194000,155914915,3320,3320,3320,3320,0
|
|
20230531,193900,155914915,3320,3320,3320,3320,0
|
|
20230531,193800,155914915,3320,3320,3320,3320,0
|
|
20230531,193700,155914915,3320,3320,3320,3320,0
|
|
20230531,193600,155914915,3320,3320,3320,3320,0
|
|
20230531,193500,155914915,3320,3320,3320,3320,0
|
|
20230531,193400,155914915,3320,3320,3320,3320,0
|
|
20230531,193300,155914915,3320,3320,3320,3320,0
|
|
20230531,193200,155914915,3320,3320,3320,3320,0
|
|
20230531,193100,155914915,3320,3320,3320,3320,0
|
|
20230531,193000,155914915,3320,3320,3320,3320,0
|
|
20230531,192900,155914915,3320,3320,3320,3320,0
|
|
20230531,192800,155914915,3320,3320,3320,3320,0
|
|
20230531,192700,155914915,3320,3320,3320,3320,0
|
|
20230531,192600,155914915,3320,3320,3320,3320,1145
|
|
20230531,192500,155914915,3320,3320,3320,3320,0
|
|
20230531,192400,155914915,3320,3320,3320,3320,0
|
|
20230531,192300,155914915,3320,3320,3320,3320,0
|
|
20230531,192200,155914915,3320,3320,3320,3320,0
|
|
20230531,192100,155914915,3320,3320,3320,3320,0
|
|
20230531,192000,155914915,3320,3320,3320,3320,0
|
|
20230531,191900,155914915,3320,3320,3320,3320,0
|
|
20230531,191800,155914915,3320,3320,3320,3320,0
|
|
20230531,191700,155914915,3320,3320,3320,3320,0
|
|
20230531,191600,155914915,3320,3320,3320,3320,0
|
|
20230531,191500,155914915,3320,3320,3320,3320,0
|
|
20230531,191400,155914915,3320,3320,3320,3320,0
|
|
20230531,191300,155914915,3320,3320,3320,3320,0
|
|
20230531,191200,155914915,3320,3320,3320,3320,0
|
|
20230531,191100,155914915,3320,3320,3320,3320,0
|
|
20230531,191000,155914915,3320,3320,3320,3320,0
|
|
20230531,190900,155914915,3320,3320,3320,3320,0
|
|
20230531,190800,155914915,3320,3320,3320,3320,0
|
|
20230531,190700,155914915,3320,3320,3320,3320,0
|
|
20230531,190600,155914915,3320,3320,3320,3320,0
|
|
20230531,190500,155914915,3320,3320,3320,3320,0
|
|
20230531,190400,155914915,3320,3320,3320,3320,0
|
|
20230531,190300,155914915,3320,3320,3320,3320,0
|
|
20230531,190200,155914915,3320,3320,3320,3320,0
|
|
20230531,190100,155914915,3320,3320,3320,3320,0
|
|
20230531,190000,155914915,3320,3320,3320,3320,0
|
|
20230531,185900,155914915,3320,3320,3320,3320,0
|
|
20230531,185800,155914915,3320,3320,3320,3320,0
|
|
20230531,185700,155914915,3320,3320,3320,3320,0
|
|
20230531,185600,155914915,3320,3320,3320,3320,1145
|
|
20230531,185500,155914915,3320,3320,3320,3320,0
|
|
20230531,185400,155914915,3320,3320,3320,3320,0
|
|
20230531,185300,155914915,3320,3320,3320,3320,0
|
|
20230531,185200,155914915,3320,3320,3320,3320,0
|
|
20230531,185100,155914915,3320,3320,3320,3320,0
|
|
20230531,185000,155914915,3320,3320,3320,3320,0
|
|
20230531,184900,155914915,3320,3320,3320,3320,0
|
|
20230531,184800,155914915,3320,3320,3320,3320,0
|
|
20230531,184700,155914915,3320,3320,3320,3320,0
|
|
20230531,184600,155914915,3320,3320,3320,3320,0
|
|
20230531,184500,155914915,3320,3320,3320,3320,0
|
|
20230531,184400,155914915,3320,3320,3320,3320,0
|
|
20230531,184300,155914915,3320,3320,3320,3320,0
|
|
20230531,184200,155914915,3320,3320,3320,3320,0
|
|
20230531,184100,155914915,3320,3320,3320,3320,0
|
|
20230531,184000,155914915,3320,3320,3320,3320,0
|
|
20230531,183900,155914915,3320,3320,3320,3320,0
|
|
20230531,183800,155914915,3320,3320,3320,3320,0
|
|
20230531,183700,155914915,3320,3320,3320,3320,0
|
|
20230531,183600,155914915,3320,3320,3320,3320,0
|
|
20230531,183500,155914915,3320,3320,3320,3320,0
|
|
20230531,183400,155914915,3320,3320,3320,3320,0
|
|
20230531,183300,155914915,3320,3320,3320,3320,0
|
|
20230531,183200,155914915,3320,3320,3320,3320,0
|
|
20230531,183100,155914915,3320,3320,3320,3320,0
|
|
20230531,183000,155914915,3320,3320,3320,3320,0
|
|
20230531,182900,155914915,3320,3320,3320,3320,0
|
|
20230531,182800,155914915,3320,3320,3320,3320,0
|
|
20230531,182700,155914915,3320,3320,3320,3320,0
|
|
20230531,182600,155914915,3320,3320,3320,3320,1145
|
|
20230531,182500,155914915,3320,3320,3320,3320,0
|
|
20230531,182400,155914915,3320,3320,3320,3320,0
|
|
20230531,182300,155914915,3320,3320,3320,3320,0
|
|
20230531,182200,155914915,3320,3320,3320,3320,0
|
|
20230531,182100,155914915,3320,3320,3320,3320,0
|
|
20230531,182000,155914915,3320,3320,3320,3320,0
|
|
20230531,181900,155914915,3320,3320,3320,3320,0
|
|
20230531,181800,155914915,3320,3320,3320,3320,0
|
|
20230531,181700,155914915,3320,3320,3320,3320,0
|
|
20230531,181600,155914915,3320,3320,3320,3320,0
|
|
20230531,181500,155914915,3320,3320,3320,3320,0
|
|
20230531,181400,155914915,3320,3320,3320,3320,0
|
|
20230531,181300,155914915,3320,3320,3320,3320,0
|
|
20230531,181200,155914915,3320,3320,3320,3320,0
|
|
20230531,181100,155914915,3320,3320,3320,3320,0
|
|
20230531,181000,155914915,3320,3320,3320,3320,0
|
|
20230531,180900,155914915,3320,3320,3320,3320,0
|
|
20230531,180800,155914915,3320,3320,3320,3320,0
|
|
20230531,180700,155914915,3320,3320,3320,3320,0
|
|
20230531,180600,155914915,3320,3320,3320,3320,0
|
|
20230531,180500,155914915,3320,3320,3320,3320,0
|
|
20230531,180400,155914915,3320,3320,3320,3320,0
|
|
20230531,180300,155914915,3320,3320,3320,3320,0
|
|
20230531,180200,155914915,3320,3320,3320,3320,0
|
|
20230531,180100,155914915,3320,3320,3320,3320,0
|
|
20230531,180000,155914915,3320,3320,3320,3320,0
|
|
20230531,175900,155914915,3320,3320,3320,3320,0
|
|
20230531,175800,155914915,3320,3320,3320,3320,0
|
|
20230531,175700,155914915,3320,3320,3320,3320,0
|
|
20230531,175600,155914915,3320,3320,3320,3320,1145
|
|
20230531,175500,155914915,3320,3320,3320,3320,0
|
|
20230531,175400,155914915,3320,3320,3320,3320,0
|
|
20230531,175300,155914915,3320,3320,3320,3320,0
|
|
20230531,175200,155914915,3320,3320,3320,3320,0
|
|
20230531,175100,155914915,3320,3320,3320,3320,0
|
|
20230531,175000,155914915,3320,3320,3320,3320,0
|
|
20230531,174900,155914915,3320,3320,3320,3320,0
|
|
20230531,174800,155914915,3320,3320,3320,3320,0
|
|
20230531,174700,155914915,3320,3320,3320,3320,0
|
|
20230531,174600,155914915,3320,3320,3320,3320,0
|
|
20230531,174500,155914915,3320,3320,3320,3320,0
|
|
20230531,174400,155914915,3320,3320,3320,3320,0
|
|
20230531,174300,155914915,3320,3320,3320,3320,0
|
|
20230531,174200,155914915,3320,3320,3320,3320,0
|
|
20230531,174100,155914915,3320,3320,3320,3320,0
|
|
20230531,174000,155914915,3320,3320,3320,3320,0
|
|
20230531,173900,155914915,3320,3320,3320,3320,0
|
|
20230531,173800,155914915,3320,3320,3320,3320,0
|
|
20230531,173700,155914915,3320,3320,3320,3320,0
|
|
20230531,173600,155914915,3320,3320,3320,3320,0
|
|
20230531,173500,155914915,3320,3320,3320,3320,0
|
|
20230531,173400,155914915,3320,3320,3320,3320,0
|
|
20230531,173300,155914915,3320,3320,3320,3320,0
|
|
20230531,173200,155914915,3320,3320,3320,3320,0
|
|
20230531,173100,155914915,3320,3320,3320,3320,0
|
|
20230531,173000,155914915,3320,3320,3320,3320,0
|
|
20230531,172900,155914915,3320,3320,3320,3320,0
|
|
20230531,172800,155914915,3320,3320,3320,3320,0
|
|
20230531,172700,155914915,3320,3320,3320,3320,0
|
|
20230531,172600,155914915,3320,3320,3320,3320,1145
|
|
20230531,172500,155914915,3320,3320,3320,3320,0
|
|
20230531,172400,155914915,3320,3320,3320,3320,0
|
|
20230531,172300,155914915,3320,3320,3320,3320,0
|
|
20230531,172200,155914915,3320,3320,3320,3320,0
|
|
20230531,172100,155914915,3320,3320,3320,3320,0
|
|
20230531,172000,155914915,3320,3320,3320,3320,0
|
|
20230531,171900,155914915,3320,3320,3320,3320,0
|
|
20230531,171800,155914915,3320,3320,3320,3320,0
|
|
20230531,171700,155914915,3320,3320,3320,3320,0
|
|
20230531,171600,155914915,3320,3320,3320,3320,0
|
|
20230531,171500,155914915,3320,3320,3320,3320,0
|
|
20230531,171400,155914915,3320,3320,3320,3320,0
|
|
20230531,171300,155914915,3320,3320,3320,3320,0
|
|
20230531,171200,155914915,3320,3320,3320,3320,0
|
|
20230531,171100,155914915,3320,3320,3320,3320,0
|
|
20230531,171000,155914915,3320,3320,3320,3320,0
|
|
20230531,170900,155914915,3320,3320,3320,3320,0
|
|
20230531,170800,155914915,3320,3320,3320,3320,0
|
|
20230531,170700,155914915,3320,3320,3320,3320,0
|
|
20230531,170600,155914915,3320,3320,3320,3320,0
|
|
20230531,170500,155914915,3320,3320,3320,3320,0
|
|
20230531,170400,155914915,3320,3320,3320,3320,0
|
|
20230531,170300,155914915,3320,3320,3320,3320,0
|
|
20230531,170200,155914915,3320,3320,3320,3320,0
|
|
20230531,170100,155914915,3320,3320,3320,3320,0
|
|
20230531,170000,155914915,3320,3320,3320,3320,0
|
|
20230531,165900,155914915,3320,3320,3320,3320,0
|
|
20230531,165800,155914915,3320,3320,3320,3320,0
|
|
20230531,165700,155914915,3320,3320,3320,3320,0
|
|
20230531,165600,155914915,3320,3320,3320,3320,1145
|
|
20230531,165500,155914915,3320,3320,3320,3320,0
|
|
20230531,165400,155914915,3320,3320,3320,3320,0
|
|
20230531,165300,155914915,3320,3320,3320,3320,0
|
|
20230531,165200,155914915,3320,3320,3320,3320,0
|
|
20230531,165100,155914915,3320,3320,3320,3320,0
|
|
20230531,165000,155914915,3320,3320,3320,3320,0
|
|
20230531,164900,155914915,3320,3320,3320,3320,0
|
|
20230531,164800,155914915,3320,3320,3320,3320,0
|
|
20230531,164700,155914915,3320,3320,3320,3320,0
|
|
20230531,164600,155914915,3320,3320,3320,3320,0
|
|
20230531,164500,155914915,3320,3320,3320,3320,0
|
|
20230531,164400,155914915,3320,3320,3320,3320,0
|
|
20230531,164300,155914915,3320,3320,3320,3320,0
|
|
20230531,164200,155914915,3320,3320,3320,3320,0
|
|
20230531,164100,155914915,3320,3320,3320,3320,0
|
|
20230531,164000,155914915,3320,3320,3320,3320,0
|
|
20230531,163900,155914915,3320,3320,3320,3320,0
|
|
20230531,163800,155914915,3320,3320,3320,3320,0
|
|
20230531,163700,155914915,3320,3320,3320,3320,0
|
|
20230531,163600,155914915,3320,3320,3320,3320,0
|
|
20230531,163500,155914915,3320,3320,3320,3320,0
|
|
20230531,163400,155914915,3320,3320,3320,3320,0
|
|
20230531,163300,155914915,3320,3320,3320,3320,0
|
|
20230531,163200,155914915,3320,3320,3320,3320,0
|
|
20230531,163100,155914915,3320,3320,3320,3320,0
|
|
20230531,163000,155914915,3320,3320,3320,3320,0
|
|
20230531,162900,155914915,3320,3320,3320,3320,0
|
|
20230531,162800,155914915,3320,3320,3320,3320,0
|
|
20230531,162700,155914915,3320,3320,3320,3320,0
|
|
20230531,162600,155914915,3320,3320,3320,3320,1145
|
|
20230531,162500,155914915,3320,3320,3320,3320,0
|
|
20230531,162400,155914915,3320,3320,3320,3320,0
|
|
20230531,162300,155914915,3320,3320,3320,3320,0
|
|
20230531,162200,155914915,3320,3320,3320,3320,0
|
|
20230531,162100,155914915,3320,3320,3320,3320,0
|
|
20230531,162000,155914915,3320,3320,3320,3320,0
|
|
20230531,161900,155914915,3320,3320,3320,3320,0
|
|
20230531,161800,155914915,3320,3320,3320,3320,0
|
|
20230531,161700,155914915,3320,3320,3320,3320,0
|
|
20230531,161600,155914915,3320,3320,3320,3320,0
|
|
20230531,161500,155914915,3320,3320,3320,3320,0
|
|
20230531,161400,155914915,3320,3320,3320,3320,0
|
|
20230531,161300,155914915,3320,3320,3320,3320,0
|
|
20230531,161200,155914915,3320,3320,3320,3320,0
|
|
20230531,161100,155914915,3320,3320,3320,3320,0
|
|
20230531,161000,155914915,3320,3320,3320,3320,0
|
|
20230531,160900,155914915,3320,3320,3320,3320,0
|
|
20230531,160800,155914915,3320,3320,3320,3320,0
|
|
20230531,160700,155914915,3320,3320,3320,3320,0
|
|
20230531,160600,155914915,3320,3320,3320,3320,0
|
|
20230531,160500,155914915,3320,3320,3320,3320,0
|
|
20230531,160400,155914915,3320,3320,3320,3320,0
|
|
20230531,160300,155914915,3320,3320,3320,3320,0
|
|
20230531,160200,155914915,3320,3320,3320,3320,0
|
|
20230531,160100,155914915,3320,3320,3320,3320,0
|
|
20230531,160000,155914915,3320,3320,3320,3320,0
|
|
20230531,155900,155914915,3320,3320,3320,3320,0
|
|
20230531,155800,155914915,3320,3320,3320,3320,0
|
|
20230531,155700,155914915,3320,3320,3320,3320,0
|
|
20230531,155600,155914915,3320,3320,3320,3320,1145
|
|
20230531,155500,155914915,3320,3320,3320,3320,0
|
|
20230531,155400,155914915,3320,3320,3320,3320,0
|
|
20230531,155300,155914915,3320,3320,3320,3320,0
|
|
20230531,155200,155914915,3320,3320,3320,3320,0
|
|
20230531,155100,155914915,3320,3320,3320,3320,0
|
|
20230531,155000,155914915,3320,3320,3320,3320,0
|
|
20230531,154900,155914915,3320,3320,3320,3320,0
|
|
20230531,154800,155914915,3320,3320,3320,3320,0
|
|
20230531,154700,155914915,3320,3320,3320,3320,0
|
|
20230531,154600,155914915,3320,3320,3320,3320,0
|
|
20230531,154500,155914915,3320,3320,3320,3320,0
|
|
20230531,154400,155914915,3320,3320,3320,3320,0
|
|
20230531,154300,155914915,3320,3320,3320,3320,0
|
|
20230531,154200,155914915,3320,3320,3320,3320,0
|
|
20230531,154100,155914915,3320,3320,3320,3320,0
|
|
20230531,154000,155914915,3320,3320,3320,3320,0
|
|
20230531,153900,155914915,3320,3320,3320,3320,0
|
|
20230531,153800,155914915,3320,3320,3320,3320,0
|
|
20230531,153700,155914915,3320,3320,3320,3320,0
|
|
20230531,153600,155914915,3320,3320,3320,3320,0
|
|
20230531,153500,155914915,3320,3320,3320,3320,0
|
|
20230531,153400,155914915,3320,3320,3320,3320,0
|
|
20230531,153300,155914915,3320,3320,3320,3320,0
|
|
20230531,153200,155914915,3320,3320,3320,3320,0
|
|
20230531,153100,155914915,3320,3320,3320,3320,0
|
|
20230531,153000,155914915,3320,3320,3320,3320,1145
|
|
20230531,152900,152113515,3325,3325,3325,3325,0
|
|
20230531,152800,152113515,3325,3325,3325,3325,0
|
|
20230531,152700,152113515,3325,3325,3325,3325,0
|
|
20230531,152600,152113515,3325,3325,3325,3325,0
|
|
20230531,152500,152113515,3325,3325,3325,3325,0
|
|
20230531,152400,152113515,3325,3325,3325,3325,0
|
|
20230531,152300,152113515,3325,3325,3325,3325,0
|
|
20230531,152200,152113515,3325,3325,3325,3325,0
|
|
20230531,152100,152113515,3325,3325,3325,3325,0
|
|
20230531,152000,152113515,3325,3325,3325,3325,0
|
|
20230531,151900,152113515,3325,3325,3325,3325,0
|
|
20230531,151800,152113515,3325,3325,3325,3325,30
|
|
20230531,151700,152013765,3325,3325,3325,3325,10
|
|
20230531,151600,151980515,3310,3310,3310,3310,61
|
|
20230531,151500,151778605,3325,3325,3325,3325,1
|
|
20230531,151400,151775280,3325,3325,3325,3325,0
|
|
20230531,151300,151775280,3325,3325,3325,3325,0
|
|
20230531,151200,151775280,3325,3325,3325,3325,0
|
|
20230531,151100,151775280,3325,3325,3325,3325,271
|
|
20230531,151000,150874205,3325,3325,3325,3325,10
|
|
20230531,150900,150840955,3330,3330,3330,3330,0
|
|
20230531,150800,150840955,3330,3330,3330,3330,0
|
|
20230531,150700,150840955,3330,3330,3330,3330,0
|
|
20230531,150600,150840955,3330,3315,3330,3315,2
|
|
20230531,150500,150834310,3315,3315,3315,3315,0
|
|
20230531,150400,150834310,3315,3315,3315,3315,0
|
|
20230531,150300,150834310,3315,3315,3315,3315,2
|
|
20230531,150200,150827680,3330,3330,3330,3330,0
|
|
20230531,150100,150827680,3330,3330,3330,3330,0
|
|
20230531,150000,150827680,3330,3330,3330,3330,0
|
|
20230531,145900,150827680,3330,3330,3330,3330,0
|
|
20230531,145800,150827680,3330,3330,3330,3330,0
|
|
20230531,145700,150827680,3330,3330,3330,3330,100
|
|
20230531,145600,150494680,3330,3330,3330,3330,0
|
|
20230531,145500,150494680,3330,3330,3330,3330,0
|
|
20230531,145400,150494680,3330,3330,3330,3330,1
|
|
20230531,145300,150491350,3310,3310,3310,3310,0
|
|
20230531,145200,150491350,3310,3310,3310,3310,0
|
|
20230531,145100,150491350,3310,3310,3310,3310,129
|
|
20230531,145000,150064360,3330,3330,3330,3330,17
|
|
20230531,144900,150007750,3330,3330,3330,3330,1
|
|
20230531,144800,150004420,3310,3310,3310,3310,200
|
|
20230531,144700,149342420,3310,3310,3310,3310,300
|
|
20230531,144600,148349420,3310,3310,3310,3310,0
|
|
20230531,144500,148349420,3310,3310,3310,3310,0
|
|
20230531,144400,148349420,3310,3310,3310,3310,0
|
|
20230531,144300,148349420,3310,3310,3310,3310,0
|
|
20230531,144200,148349420,3310,3310,3310,3310,0
|
|
20230531,144100,148349420,3310,3310,3310,3310,0
|
|
20230531,144000,148349420,3310,3310,3310,3310,0
|
|
20230531,143900,148349420,3310,3310,3310,3310,0
|
|
20230531,143800,148349420,3310,3310,3310,3310,0
|
|
20230531,143700,148349420,3310,3310,3310,3310,250
|
|
20230531,143600,147521920,3330,3330,3330,3330,0
|
|
20230531,143500,147521920,3330,3330,3330,3330,4
|
|
20230531,143400,147508600,3335,3335,3335,3335,0
|
|
20230531,143300,147508600,3335,3330,3335,3330,2
|
|
20230531,143200,147501935,3330,3315,3330,3310,39
|
|
20230531,143100,147372350,3315,3315,3315,3315,0
|
|
20230531,143000,147372350,3315,3320,3320,3315,700
|
|
20230531,142900,145049935,3335,3335,3335,3335,0
|
|
20230531,142800,145049935,3335,3335,3335,3335,0
|
|
20230531,142700,145049935,3335,3335,3335,3335,0
|
|
20230531,142600,145049935,3335,3335,3335,3335,0
|
|
20230531,142500,145049935,3335,3335,3335,3335,0
|
|
20230531,142400,145049935,3335,3335,3335,3335,0
|
|
20230531,142300,145049935,3335,3335,3335,3335,52
|
|
20230531,142200,144876515,3335,3335,3335,3335,0
|
|
20230531,142100,144876515,3335,3335,3335,3335,0
|
|
20230531,142000,144876515,3335,3330,3335,3330,2
|
|
20230531,141900,144869850,3320,3320,3320,3320,0
|
|
20230531,141800,144869850,3320,3320,3320,3320,50
|
|
20230531,141700,144703850,3320,3320,3320,3320,2
|
|
20230531,141600,144697210,3320,3315,3320,3315,1032
|
|
20230531,141500,141275970,3315,3315,3315,3315,0
|
|
20230531,141400,141275970,3315,3315,3315,3315,0
|
|
20230531,141300,141275970,3315,3315,3315,3315,0
|
|
20230531,141200,141275970,3315,3325,3325,3315,1009
|
|
20230531,141100,137927415,3325,3325,3325,3325,9
|
|
20230531,141000,137897490,3325,3335,3335,3325,242
|
|
20230531,140900,137090500,3335,3335,3335,3335,0
|
|
20230531,140800,137090500,3335,3335,3335,3335,0
|
|
20230531,140700,137090500,3335,3335,3335,3335,0
|
|
20230531,140600,137090500,3335,3335,3335,3335,1
|
|
20230531,140500,137087165,3320,3320,3320,3320,20
|
|
20230531,140400,137020765,3320,3320,3320,3320,0
|
|
20230531,140300,137020765,3320,3320,3320,3320,0
|
|
20230531,140200,137020765,3320,3320,3320,3320,0
|
|
20230531,140100,137020765,3320,3320,3320,3320,0
|
|
20230531,140000,137020765,3320,3335,3335,3320,101
|
|
20230531,135900,136685430,3320,3320,3320,3320,0
|
|
20230531,135800,136685430,3320,3320,3320,3320,0
|
|
20230531,135700,136685430,3320,3320,3320,3320,0
|
|
20230531,135600,136685430,3320,3320,3320,3320,0
|
|
20230531,135500,136685430,3320,3320,3320,3320,233
|
|
20230531,135400,135911870,3320,3320,3320,3320,0
|
|
20230531,135300,135911870,3320,3320,3320,3320,0
|
|
20230531,135200,135911870,3320,3320,3320,3320,0
|
|
20230531,135100,135911870,3320,3330,3330,3320,329
|
|
20230531,135000,134816440,3330,3330,3330,3330,0
|
|
20230531,134900,134816440,3330,3330,3330,3330,0
|
|
20230531,134800,134816440,3330,3330,3330,3330,0
|
|
20230531,134700,134816440,3330,3330,3330,3330,0
|
|
20230531,134600,134816440,3330,3330,3330,3330,0
|
|
20230531,134500,134816440,3330,3330,3330,3330,0
|
|
20230531,134400,134816440,3330,3330,3330,3330,0
|
|
20230531,134300,134816440,3330,3330,3330,3330,5
|
|
20230531,134200,134799790,3330,3330,3330,3330,5
|
|
20230531,134100,134783140,3335,3335,3335,3335,142
|
|
20230531,134000,134309570,3335,3335,3335,3335,0
|
|
20230531,133900,134309570,3335,3335,3335,3335,0
|
|
20230531,133800,134309570,3335,3335,3335,3335,0
|
|
20230531,133700,134309570,3335,3335,3335,3335,0
|
|
20230531,133600,134309570,3335,3335,3335,3335,0
|
|
20230531,133500,134309570,3335,3335,3335,3335,0
|
|
20230531,133400,134309570,3335,3335,3335,3335,0
|
|
20230531,133300,134309570,3335,3335,3335,3335,1
|
|
20230531,133200,134306235,3330,3330,3330,3330,1
|
|
20230531,133100,134302905,3330,3330,3330,3330,0
|
|
20230531,133000,134302905,3330,3330,3330,3330,0
|
|
20230531,132900,134302905,3330,3330,3330,3330,0
|
|
20230531,132800,134302905,3330,3330,3330,3330,0
|
|
20230531,132700,134302905,3330,3330,3330,3330,5
|
|
20230531,132600,134286255,3330,3335,3335,3330,201
|
|
20230531,132500,133615925,3335,3335,3335,3335,1
|
|
20230531,132400,133612590,3330,3330,3330,3330,1
|
|
20230531,132300,133609260,3330,3330,3330,3330,1
|
|
20230531,132200,133605930,3330,3330,3330,3330,31
|
|
20230531,132100,133502700,3330,3330,3330,3330,0
|
|
20230531,132000,133502700,3330,3330,3330,3330,0
|
|
20230531,131900,133502700,3330,3330,3330,3330,0
|
|
20230531,131800,133502700,3330,3330,3330,3330,0
|
|
20230531,131700,133502700,3330,3330,3330,3330,0
|
|
20230531,131600,133502700,3330,3330,3330,3330,0
|
|
20230531,131500,133502700,3330,3330,3330,3330,70
|
|
20230531,131400,133269600,3330,3330,3330,3330,0
|
|
20230531,131300,133269600,3330,3330,3330,3330,0
|
|
20230531,131200,133269600,3330,3330,3330,3330,0
|
|
20230531,131100,133269600,3330,3330,3330,3330,0
|
|
20230531,131000,133269600,3330,3330,3330,3330,0
|
|
20230531,130900,133269600,3330,3330,3330,3330,0
|
|
20230531,130800,133269600,3330,3330,3330,3330,0
|
|
20230531,130700,133269600,3330,3330,3330,3330,0
|
|
20230531,130600,133269600,3330,3330,3330,3330,0
|
|
20230531,130500,133269600,3330,3330,3330,3330,0
|
|
20230531,130400,133269600,3330,3330,3330,3330,0
|
|
20230531,130300,133269600,3330,3345,3345,3330,3059
|
|
20230531,130200,123047265,3350,3350,3350,3350,3
|
|
20230531,130100,123037215,3340,3340,3340,3340,0
|
|
20230531,130000,123037215,3340,3340,3340,3340,533
|
|
20230531,125900,121256995,3340,3340,3340,3340,1000
|
|
20230531,125800,117916995,3355,3355,3355,3355,0
|
|
20230531,125700,117916995,3355,3355,3355,3340,86
|
|
20230531,125600,117628480,3360,3355,3360,3355,1500
|
|
20230531,125500,112593985,3360,3360,3360,3360,0
|
|
20230531,125400,112593985,3360,3360,3360,3360,0
|
|
20230531,125300,112593985,3360,3360,3360,3360,0
|
|
20230531,125200,112593985,3360,3350,3360,3350,2101
|
|
20230531,125100,105545260,3350,3350,3350,3350,3
|
|
20230531,125000,105535210,3350,3345,3350,3345,712
|
|
20230531,124900,103152645,3340,3340,3340,3340,1
|
|
20230531,124800,103149305,3325,3325,3325,3325,0
|
|
20230531,124700,103149305,3325,3325,3325,3325,1
|
|
20230531,124600,103145980,3330,3330,3330,3330,0
|
|
20230531,124500,103145980,3330,3330,3330,3330,0
|
|
20230531,124400,103145980,3330,3330,3330,3330,0
|
|
20230531,124300,103145980,3330,3330,3330,3330,0
|
|
20230531,124200,103145980,3330,3330,3330,3330,0
|
|
20230531,124100,103145980,3330,3345,3345,3330,1104
|
|
20230531,124000,99454145,3340,3335,3340,3335,1487
|
|
20230531,123900,94493345,3330,3330,3330,3330,0
|
|
20230531,123800,94493345,3330,3330,3330,3330,50
|
|
20230531,123700,94326845,3330,3330,3330,3330,0
|
|
20230531,123600,94326845,3330,3330,3330,3330,0
|
|
20230531,123500,94326845,3330,3330,3330,3330,0
|
|
20230531,123400,94326845,3330,3330,3330,3330,2
|
|
20230531,123300,94320185,3330,3330,3330,3330,6
|
|
20230531,123200,94300205,3330,3330,3330,3330,182
|
|
20230531,123100,93694145,3330,3330,3330,3330,6
|
|
20230531,123000,93674165,3330,3330,3330,3330,0
|
|
20230531,122900,93674165,3330,3330,3330,3330,0
|
|
20230531,122800,93674165,3330,3330,3330,3330,0
|
|
20230531,122700,93674165,3330,3330,3330,3330,0
|
|
20230531,122600,93674165,3330,3330,3330,3330,0
|
|
20230531,122500,93674165,3330,3330,3330,3330,42
|
|
20230531,122400,93534305,3315,3315,3315,3315,100
|
|
20230531,122300,93202805,3315,3315,3315,3315,0
|
|
20230531,122200,93202805,3315,3315,3315,3315,0
|
|
20230531,122100,93202805,3315,3315,3315,3315,0
|
|
20230531,122000,93202805,3315,3315,3315,3315,240
|
|
20230531,121900,92407205,3315,3315,3315,3315,0
|
|
20230531,121800,92407205,3315,3315,3315,3315,304
|
|
20230531,121700,91399445,3315,3320,3320,3315,1200
|
|
20230531,121600,87420445,3320,3325,3325,3320,737
|
|
20230531,121500,84973105,3330,3330,3330,3330,0
|
|
20230531,121400,84973105,3330,3330,3330,3330,0
|
|
20230531,121300,84973105,3330,3330,3330,3330,0
|
|
20230531,121200,84973105,3330,3330,3330,3330,0
|
|
20230531,121100,84973105,3330,3330,3330,3330,80
|
|
20230531,121000,84706705,3325,3325,3325,3325,0
|
|
20230531,120900,84706705,3325,3325,3325,3325,0
|
|
20230531,120800,84706705,3325,3330,3330,3325,469
|
|
20230531,120700,83146280,3335,3335,3335,3335,0
|
|
20230531,120600,83146280,3335,3335,3335,3335,0
|
|
20230531,120500,83146280,3335,3335,3335,3335,1
|
|
20230531,120400,83142945,3325,3330,3330,3325,451
|
|
20230531,120300,81641620,3330,3330,3330,3330,0
|
|
20230531,120200,81641620,3330,3335,3335,3330,168
|
|
20230531,120100,81082090,3335,3335,3335,3335,540
|
|
20230531,120000,79281190,3330,3330,3330,3330,1659
|
|
20230531,115900,73756720,3310,3310,3310,3310,0
|
|
20230531,115800,73756720,3310,3310,3310,3310,0
|
|
20230531,115700,73756720,3310,3310,3310,3310,0
|
|
20230531,115600,73756720,3310,3315,3315,3310,1000
|
|
20230531,115500,70444220,3330,3330,3330,3330,0
|
|
20230531,115400,70444220,3330,3330,3330,3330,0
|
|
20230531,115300,70444220,3330,3330,3330,3330,0
|
|
20230531,115200,70444220,3330,3330,3330,3330,0
|
|
20230531,115100,70444220,3330,3330,3330,3330,0
|
|
20230531,115000,70444220,3330,3330,3330,3330,0
|
|
20230531,114900,70444220,3330,3330,3330,3330,0
|
|
20230531,114800,70444220,3330,3330,3330,3330,360
|
|
20230531,114700,69245420,3330,3330,3330,3330,0
|
|
20230531,114600,69245420,3330,3330,3330,3330,0
|
|
20230531,114500,69245420,3330,3330,3330,3330,0
|
|
20230531,114400,69245420,3330,3330,3330,3330,0
|
|
20230531,114300,69245420,3330,3330,3330,3330,0
|
|
20230531,114200,69245420,3330,3330,3330,3330,0
|
|
20230531,114100,69245420,3330,3330,3330,3330,1
|
|
20230531,114000,69242090,3330,3330,3330,3330,0
|
|
20230531,113900,69242090,3330,3330,3330,3330,49
|
|
20230531,113800,69078920,3330,3330,3330,3330,450
|
|
20230531,113700,67580420,3340,3340,3340,3340,0
|
|
20230531,113600,67580420,3340,3340,3340,3340,250
|
|
20230531,113500,66745420,3340,3330,3340,3330,1053
|
|
20230531,113400,63236410,3330,3330,3330,3330,0
|
|
20230531,113300,63236410,3330,3330,3330,3330,0
|
|
20230531,113200,63236410,3330,3330,3330,3330,0
|
|
20230531,113100,63236410,3330,3325,3330,3325,898
|
|
20230531,113000,60246895,3325,3325,3325,3325,0
|
|
20230531,112900,60246895,3325,3325,3325,3325,276
|
|
20230531,112800,59329195,3325,3315,3325,3315,4106
|
|
20230531,112700,45699400,3315,3315,3315,3315,0
|
|
20230531,112600,45699400,3315,3315,3315,3315,500
|
|
20230531,112500,44041900,3315,3315,3315,3315,500
|
|
20230531,112400,42384400,3315,3315,3315,3315,100
|
|
20230531,112300,42052900,3315,3315,3315,3315,0
|
|
20230531,112200,42052900,3315,3315,3315,3315,0
|
|
20230531,112100,42052900,3315,3315,3315,3315,0
|
|
20230531,112000,42052900,3315,3315,3315,3315,0
|
|
20230531,111900,42052900,3315,3315,3315,3315,0
|
|
20230531,111800,42052900,3315,3315,3315,3315,0
|
|
20230531,111700,42052900,3315,3315,3315,3315,0
|
|
20230531,111600,42052900,3315,3315,3315,3315,0
|
|
20230531,111500,42052900,3315,3315,3315,3315,0
|
|
20230531,111400,42052900,3315,3315,3315,3315,0
|
|
20230531,111300,42052900,3315,3315,3315,3315,986
|
|
20230531,111200,38784310,3315,3315,3315,3315,75
|
|
20230531,111100,38535685,3315,3315,3315,3315,0
|
|
20230531,111000,38535685,3315,3315,3315,3315,0
|
|
20230531,110900,38535685,3315,3315,3315,3315,0
|
|
20230531,110800,38535685,3315,3315,3315,3315,3
|
|
20230531,110700,38525740,3315,3315,3315,3315,3
|
|
20230531,110600,38515795,3315,3315,3315,3315,100
|
|
20230531,110500,38184295,3315,3315,3315,3315,0
|
|
20230531,110400,38184295,3315,3315,3315,3315,1
|
|
20230531,110300,38180980,3320,3320,3320,3320,40
|
|
20230531,110200,38048180,3320,3320,3320,3320,0
|
|
20230531,110100,38048180,3320,3320,3320,3320,10
|
|
20230531,110000,38014980,3320,3320,3320,3320,0
|
|
20230531,105900,38014980,3320,3320,3320,3320,0
|
|
20230531,105800,38014980,3320,3320,3320,3320,0
|
|
20230531,105700,38014980,3320,3320,3320,3320,0
|
|
20230531,105600,38014980,3320,3320,3320,3320,0
|
|
20230531,105500,38014980,3320,3320,3320,3320,1
|
|
20230531,105400,38011660,3315,3315,3315,3315,0
|
|
20230531,105300,38011660,3315,3315,3315,3315,0
|
|
20230531,105200,38011660,3315,3315,3315,3315,0
|
|
20230531,105100,38011660,3315,3315,3315,3315,0
|
|
20230531,105000,38011660,3315,3315,3315,3315,0
|
|
20230531,104900,38011660,3315,3315,3315,3315,0
|
|
20230531,104800,38011660,3315,3315,3315,3315,0
|
|
20230531,104700,38011660,3315,3315,3315,3315,0
|
|
20230531,104600,38011660,3315,3315,3315,3315,65
|
|
20230531,104500,37796185,3305,3305,3305,3305,0
|
|
20230531,104400,37796185,3305,3305,3305,3305,0
|
|
20230531,104300,37796185,3305,3305,3305,3305,353
|
|
20230531,104200,36629520,3315,3315,3315,3315,0
|
|
20230531,104100,36629520,3315,3315,3315,3315,393
|
|
20230531,104000,35326725,3315,3315,3315,3315,0
|
|
20230531,103900,35326725,3315,3315,3315,3315,0
|
|
20230531,103800,35326725,3315,3315,3315,3315,0
|
|
20230531,103700,35326725,3315,3315,3315,3315,0
|
|
20230531,103600,35326725,3315,3315,3315,3315,0
|
|
20230531,103500,35326725,3315,3320,3320,3315,238
|
|
20230531,103400,34536640,3320,3320,3320,3320,486
|
|
20230531,103300,32923120,3320,3315,3320,3315,21
|
|
20230531,103200,32853470,3315,3305,3315,3305,1256
|
|
20230531,103100,28699830,3305,3305,3305,3305,0
|
|
20230531,103000,28699830,3305,3305,3305,3305,0
|
|
20230531,102900,28699830,3305,3305,3305,3305,0
|
|
20230531,102800,28699830,3305,3305,3305,3305,600
|
|
20230531,102700,26716830,3315,3315,3315,3315,0
|
|
20230531,102600,26716830,3315,3315,3315,3315,0
|
|
20230531,102500,26716830,3315,3315,3315,3315,1
|
|
20230531,102400,26713515,3305,3305,3305,3305,0
|
|
20230531,102300,26713515,3305,3305,3305,3305,363
|
|
20230531,102200,25513800,3305,3305,3305,3305,0
|
|
20230531,102100,25513800,3305,3305,3305,3305,0
|
|
20230531,102000,25513800,3305,3305,3305,3305,0
|
|
20230531,101900,25513800,3305,3305,3305,3305,0
|
|
20230531,101800,25513800,3305,3305,3305,3305,0
|
|
20230531,101700,25513800,3305,3305,3305,3305,0
|
|
20230531,101600,25513800,3305,3305,3305,3305,0
|
|
20230531,101500,25513800,3305,3305,3305,3305,122
|
|
20230531,101400,25110590,3320,3320,3320,3320,0
|
|
20230531,101300,25110590,3320,3320,3320,3320,0
|
|
20230531,101200,25110590,3320,3320,3320,3320,0
|
|
20230531,101100,25110590,3320,3320,3320,3320,0
|
|
20230531,101000,25110590,3320,3320,3320,3320,0
|
|
20230531,100900,25110590,3320,3320,3320,3320,0
|
|
20230531,100800,25110590,3320,3320,3320,3320,0
|
|
20230531,100700,25110590,3320,3320,3320,3320,0
|
|
20230531,100600,25110590,3320,3320,3320,3320,0
|
|
20230531,100500,25110590,3320,3320,3320,3320,0
|
|
20230531,100400,25110590,3320,3320,3320,3320,0
|
|
20230531,100300,25110590,3320,3320,3320,3320,0
|
|
20230531,100200,25110590,3320,3320,3320,3320,0
|
|
20230531,100100,25110590,3320,3320,3320,3320,0
|
|
20230531,100000,25110590,3320,3320,3320,3320,0
|
|
20230531,095900,25110590,3320,3320,3320,3320,0
|
|
20230531,095800,25110590,3320,3320,3320,3320,0
|
|
20230531,095700,25110590,3320,3320,3320,3320,0
|
|
20230531,095600,25110590,3320,3320,3320,3320,0
|
|
20230531,095500,25110590,3320,3320,3320,3320,0
|
|
20230531,095400,25110590,3320,3315,3320,3315,6
|
|
20230531,095300,25090675,3315,3315,3315,3315,0
|
|
20230531,095200,25090675,3315,3315,3315,3315,109
|
|
20230531,095100,24729340,3315,3315,3315,3315,13
|
|
20230531,095000,24686245,3315,3315,3315,3315,1109
|
|
20230531,094900,21009910,3315,3315,3320,3315,342
|
|
20230531,094800,19875780,3320,3320,3320,3320,0
|
|
20230531,094700,19875780,3320,3320,3320,3320,0
|
|
20230531,094600,19875780,3320,3320,3320,3320,0
|
|
20230531,094500,19875780,3320,3320,3320,3320,0
|
|
20230531,094400,19875780,3320,3320,3320,3320,0
|
|
20230531,094300,19875780,3320,3320,3320,3320,0
|
|
20230531,094200,19875780,3320,3320,3320,3320,0
|
|
20230531,094100,19875780,3320,3320,3320,3320,0
|
|
20230531,094000,19875780,3320,3320,3320,3320,0
|
|
20230531,093900,19875780,3320,3320,3320,3320,0
|
|
20230531,093800,19875780,3320,3320,3320,3320,0
|
|
20230531,093700,19875780,3320,3320,3320,3320,0
|
|
20230531,093600,19875780,3320,3320,3320,3320,22
|
|
20230531,093500,19802740,3315,3315,3315,3315,0
|
|
20230531,093400,19802740,3315,3315,3315,3315,0
|
|
20230531,093300,19802740,3315,3315,3315,3315,2
|
|
20230531,093200,19796110,3310,3310,3310,3310,21
|
|
20230531,093100,19726600,3305,3300,3305,3300,1184
|
|
20230531,093000,15819395,3300,3300,3300,3300,0
|
|
20230531,092900,15819395,3300,3300,3300,3300,0
|
|
20230531,092800,15819395,3300,3300,3300,3300,0
|
|
20230531,092700,15819395,3300,3300,3300,3300,20
|
|
20230531,092600,15753395,3300,3300,3300,3300,0
|
|
20230531,092500,15753395,3300,3300,3300,3300,0
|
|
20230531,092400,15753395,3300,3300,3300,3300,0
|
|
20230531,092300,15753395,3300,3300,3300,3300,107
|
|
20230531,092200,15400295,3300,3300,3300,3300,0
|
|
20230531,092100,15400295,3300,3300,3300,3300,0
|
|
20230531,092000,15400295,3300,3300,3300,3300,5
|
|
20230531,091900,15383795,3290,3290,3290,3290,7
|
|
20230531,091800,15360765,3300,3300,3300,3300,1
|
|
20230531,091700,15357465,3290,3290,3290,3290,0
|
|
20230531,091600,15357465,3290,3290,3290,3290,131
|
|
20230531,091500,14926475,3300,3300,3300,3300,0
|
|
20230531,091400,14926475,3300,3295,3300,3295,1029
|
|
20230531,091300,11535775,3300,3300,3300,3300,22
|
|
20230531,091200,11463175,3300,3300,3300,3300,106
|
|
20230531,091100,11113375,3300,3300,3300,3300,0
|
|
20230531,091000,11113375,3300,3295,3300,3295,118
|
|
20230531,090900,10723980,3295,3300,3300,3280,409
|
|
20230531,090800,9378535,3300,3305,3305,3285,44
|
|
20230531,090700,9233720,3305,3305,3305,3305,25
|
|
20230531,090600,9151095,3310,3310,3310,3310,4
|
|
20230531,090500,9137855,3310,3305,3310,3305,16
|
|
20230531,090400,9084915,3305,3310,3310,3305,26
|
|
20230531,090300,8998865,3295,3295,3295,3295,115
|
|
20230531,090200,8619940,3280,3280,3290,3280,1018
|
|
20230531,090100,5280800,3280,3280,3280,3280,0
|
|
20230531,090000,5280800,3280,3280,3280,3280,1610
|