670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,200700,90787815,3730,3730,3730,3730,105
|
|
20230531,200600,90787815,3730,3730,3730,3730,0
|
|
20230531,200500,90787815,3730,3730,3730,3730,0
|
|
20230531,200400,90787815,3730,3730,3730,3730,0
|
|
20230531,200300,90787815,3730,3730,3730,3730,0
|
|
20230531,200200,90787815,3730,3730,3730,3730,0
|
|
20230531,200100,90787815,3730,3730,3730,3730,0
|
|
20230531,200000,90787815,3730,3730,3730,3730,0
|
|
20230531,195900,90787815,3730,3730,3730,3730,0
|
|
20230531,195800,90787815,3730,3730,3730,3730,0
|
|
20230531,195700,90787815,3730,3730,3730,3730,0
|
|
20230531,195600,90787815,3730,3730,3730,3730,0
|
|
20230531,195500,90787815,3730,3730,3730,3730,0
|
|
20230531,195400,90787815,3730,3730,3730,3730,0
|
|
20230531,195300,90787815,3730,3730,3730,3730,0
|
|
20230531,195200,90787815,3730,3730,3730,3730,0
|
|
20230531,195100,90787815,3730,3730,3730,3730,0
|
|
20230531,195000,90787815,3730,3730,3730,3730,0
|
|
20230531,194900,90787815,3730,3730,3730,3730,0
|
|
20230531,194800,90787815,3730,3730,3730,3730,0
|
|
20230531,194700,90787815,3730,3730,3730,3730,0
|
|
20230531,194600,90787815,3730,3730,3730,3730,0
|
|
20230531,194500,90787815,3730,3730,3730,3730,0
|
|
20230531,194400,90787815,3730,3730,3730,3730,0
|
|
20230531,194300,90787815,3730,3730,3730,3730,0
|
|
20230531,194200,90787815,3730,3730,3730,3730,0
|
|
20230531,194100,90787815,3730,3730,3730,3730,0
|
|
20230531,194000,90787815,3730,3730,3730,3730,0
|
|
20230531,193900,90787815,3730,3730,3730,3730,0
|
|
20230531,193800,90787815,3730,3730,3730,3730,0
|
|
20230531,193700,90787815,3730,3730,3730,3730,105
|
|
20230531,193600,90787815,3730,3730,3730,3730,0
|
|
20230531,193500,90787815,3730,3730,3730,3730,0
|
|
20230531,193400,90787815,3730,3730,3730,3730,0
|
|
20230531,193300,90787815,3730,3730,3730,3730,0
|
|
20230531,193200,90787815,3730,3730,3730,3730,0
|
|
20230531,193100,90787815,3730,3730,3730,3730,0
|
|
20230531,193000,90787815,3730,3730,3730,3730,0
|
|
20230531,192900,90787815,3730,3730,3730,3730,0
|
|
20230531,192800,90787815,3730,3730,3730,3730,0
|
|
20230531,192700,90787815,3730,3730,3730,3730,0
|
|
20230531,192600,90787815,3730,3730,3730,3730,0
|
|
20230531,192500,90787815,3730,3730,3730,3730,0
|
|
20230531,192400,90787815,3730,3730,3730,3730,0
|
|
20230531,192300,90787815,3730,3730,3730,3730,0
|
|
20230531,192200,90787815,3730,3730,3730,3730,0
|
|
20230531,192100,90787815,3730,3730,3730,3730,0
|
|
20230531,192000,90787815,3730,3730,3730,3730,0
|
|
20230531,191900,90787815,3730,3730,3730,3730,0
|
|
20230531,191800,90787815,3730,3730,3730,3730,0
|
|
20230531,191700,90787815,3730,3730,3730,3730,0
|
|
20230531,191600,90787815,3730,3730,3730,3730,0
|
|
20230531,191500,90787815,3730,3730,3730,3730,0
|
|
20230531,191400,90787815,3730,3730,3730,3730,0
|
|
20230531,191300,90787815,3730,3730,3730,3730,0
|
|
20230531,191200,90787815,3730,3730,3730,3730,0
|
|
20230531,191100,90787815,3730,3730,3730,3730,0
|
|
20230531,191000,90787815,3730,3730,3730,3730,0
|
|
20230531,190900,90787815,3730,3730,3730,3730,0
|
|
20230531,190800,90787815,3730,3730,3730,3730,0
|
|
20230531,190700,90787815,3730,3730,3730,3730,105
|
|
20230531,190600,90787815,3730,3730,3730,3730,0
|
|
20230531,190500,90787815,3730,3730,3730,3730,0
|
|
20230531,190400,90787815,3730,3730,3730,3730,0
|
|
20230531,190300,90787815,3730,3730,3730,3730,0
|
|
20230531,190200,90787815,3730,3730,3730,3730,0
|
|
20230531,190100,90787815,3730,3730,3730,3730,0
|
|
20230531,190000,90787815,3730,3730,3730,3730,0
|
|
20230531,185900,90787815,3730,3730,3730,3730,0
|
|
20230531,185800,90787815,3730,3730,3730,3730,0
|
|
20230531,185700,90787815,3730,3730,3730,3730,0
|
|
20230531,185600,90787815,3730,3730,3730,3730,0
|
|
20230531,185500,90787815,3730,3730,3730,3730,0
|
|
20230531,185400,90787815,3730,3730,3730,3730,0
|
|
20230531,185300,90787815,3730,3730,3730,3730,0
|
|
20230531,185200,90787815,3730,3730,3730,3730,0
|
|
20230531,185100,90787815,3730,3730,3730,3730,0
|
|
20230531,185000,90787815,3730,3730,3730,3730,0
|
|
20230531,184900,90787815,3730,3730,3730,3730,0
|
|
20230531,184800,90787815,3730,3730,3730,3730,0
|
|
20230531,184700,90787815,3730,3730,3730,3730,0
|
|
20230531,184600,90787815,3730,3730,3730,3730,0
|
|
20230531,184500,90787815,3730,3730,3730,3730,0
|
|
20230531,184400,90787815,3730,3730,3730,3730,0
|
|
20230531,184300,90787815,3730,3730,3730,3730,0
|
|
20230531,184200,90787815,3730,3730,3730,3730,0
|
|
20230531,184100,90787815,3730,3730,3730,3730,0
|
|
20230531,184000,90787815,3730,3730,3730,3730,0
|
|
20230531,183900,90787815,3730,3730,3730,3730,0
|
|
20230531,183800,90787815,3730,3730,3730,3730,0
|
|
20230531,183700,90787815,3730,3730,3730,3730,105
|
|
20230531,183600,90787815,3730,3730,3730,3730,0
|
|
20230531,183500,90787815,3730,3730,3730,3730,0
|
|
20230531,183400,90787815,3730,3730,3730,3730,0
|
|
20230531,183300,90787815,3730,3730,3730,3730,0
|
|
20230531,183200,90787815,3730,3730,3730,3730,0
|
|
20230531,183100,90787815,3730,3730,3730,3730,0
|
|
20230531,183000,90787815,3730,3730,3730,3730,0
|
|
20230531,182900,90787815,3730,3730,3730,3730,0
|
|
20230531,182800,90787815,3730,3730,3730,3730,0
|
|
20230531,182700,90787815,3730,3730,3730,3730,0
|
|
20230531,182600,90787815,3730,3730,3730,3730,0
|
|
20230531,182500,90787815,3730,3730,3730,3730,0
|
|
20230531,182400,90787815,3730,3730,3730,3730,0
|
|
20230531,182300,90787815,3730,3730,3730,3730,0
|
|
20230531,182200,90787815,3730,3730,3730,3730,0
|
|
20230531,182100,90787815,3730,3730,3730,3730,0
|
|
20230531,182000,90787815,3730,3730,3730,3730,0
|
|
20230531,181900,90787815,3730,3730,3730,3730,0
|
|
20230531,181800,90787815,3730,3730,3730,3730,0
|
|
20230531,181700,90787815,3730,3730,3730,3730,0
|
|
20230531,181600,90787815,3730,3730,3730,3730,0
|
|
20230531,181500,90787815,3730,3730,3730,3730,0
|
|
20230531,181400,90787815,3730,3730,3730,3730,0
|
|
20230531,181300,90787815,3730,3730,3730,3730,0
|
|
20230531,181200,90787815,3730,3730,3730,3730,0
|
|
20230531,181100,90787815,3730,3730,3730,3730,0
|
|
20230531,181000,90787815,3730,3730,3730,3730,0
|
|
20230531,180900,90787815,3730,3730,3730,3730,0
|
|
20230531,180800,90787815,3730,3730,3730,3730,0
|
|
20230531,180700,90787815,3730,3730,3730,3730,105
|
|
20230531,180600,90787815,3730,3730,3730,3730,0
|
|
20230531,180500,90787815,3730,3730,3730,3730,0
|
|
20230531,180400,90787815,3730,3730,3730,3730,0
|
|
20230531,180300,90787815,3730,3730,3730,3730,0
|
|
20230531,180200,90787815,3730,3730,3730,3730,0
|
|
20230531,180100,90787815,3730,3730,3730,3730,0
|
|
20230531,180000,90787815,3730,3730,3730,3730,0
|
|
20230531,175900,90787815,3730,3730,3730,3730,0
|
|
20230531,175800,90787815,3730,3730,3730,3730,0
|
|
20230531,175700,90787815,3730,3730,3730,3730,0
|
|
20230531,175600,90787815,3730,3730,3730,3730,0
|
|
20230531,175500,90787815,3730,3730,3730,3730,0
|
|
20230531,175400,90787815,3730,3730,3730,3730,0
|
|
20230531,175300,90787815,3730,3730,3730,3730,0
|
|
20230531,175200,90787815,3730,3730,3730,3730,0
|
|
20230531,175100,90787815,3730,3730,3730,3730,0
|
|
20230531,175000,90787815,3730,3730,3730,3730,0
|
|
20230531,174900,90787815,3730,3730,3730,3730,0
|
|
20230531,174800,90787815,3730,3730,3730,3730,0
|
|
20230531,174700,90787815,3730,3730,3730,3730,0
|
|
20230531,174600,90787815,3730,3730,3730,3730,0
|
|
20230531,174500,90787815,3730,3730,3730,3730,0
|
|
20230531,174400,90787815,3730,3730,3730,3730,0
|
|
20230531,174300,90787815,3730,3730,3730,3730,0
|
|
20230531,174200,90787815,3730,3730,3730,3730,0
|
|
20230531,174100,90787815,3730,3730,3730,3730,0
|
|
20230531,174000,90787815,3730,3730,3730,3730,0
|
|
20230531,173900,90787815,3730,3730,3730,3730,0
|
|
20230531,173800,90787815,3730,3730,3730,3730,0
|
|
20230531,173700,90787815,3730,3730,3730,3730,105
|
|
20230531,173600,90787815,3730,3730,3730,3730,0
|
|
20230531,173500,90787815,3730,3730,3730,3730,0
|
|
20230531,173400,90787815,3730,3730,3730,3730,0
|
|
20230531,173300,90787815,3730,3730,3730,3730,0
|
|
20230531,173200,90787815,3730,3730,3730,3730,0
|
|
20230531,173100,90787815,3730,3730,3730,3730,0
|
|
20230531,173000,90787815,3730,3730,3730,3730,0
|
|
20230531,172900,90787815,3730,3730,3730,3730,0
|
|
20230531,172800,90787815,3730,3730,3730,3730,0
|
|
20230531,172700,90787815,3730,3730,3730,3730,0
|
|
20230531,172600,90787815,3730,3730,3730,3730,0
|
|
20230531,172500,90787815,3730,3730,3730,3730,0
|
|
20230531,172400,90787815,3730,3730,3730,3730,0
|
|
20230531,172300,90787815,3730,3730,3730,3730,0
|
|
20230531,172200,90787815,3730,3730,3730,3730,0
|
|
20230531,172100,90787815,3730,3730,3730,3730,0
|
|
20230531,172000,90787815,3730,3730,3730,3730,0
|
|
20230531,171900,90787815,3730,3730,3730,3730,0
|
|
20230531,171800,90787815,3730,3730,3730,3730,0
|
|
20230531,171700,90787815,3730,3730,3730,3730,0
|
|
20230531,171600,90787815,3730,3730,3730,3730,0
|
|
20230531,171500,90787815,3730,3730,3730,3730,0
|
|
20230531,171400,90787815,3730,3730,3730,3730,0
|
|
20230531,171300,90787815,3730,3730,3730,3730,0
|
|
20230531,171200,90787815,3730,3730,3730,3730,0
|
|
20230531,171100,90787815,3730,3730,3730,3730,0
|
|
20230531,171000,90787815,3730,3730,3730,3730,0
|
|
20230531,170900,90787815,3730,3730,3730,3730,0
|
|
20230531,170800,90787815,3730,3730,3730,3730,0
|
|
20230531,170700,90787815,3730,3730,3730,3730,105
|
|
20230531,170600,90787815,3730,3730,3730,3730,0
|
|
20230531,170500,90787815,3730,3730,3730,3730,0
|
|
20230531,170400,90787815,3730,3730,3730,3730,0
|
|
20230531,170300,90787815,3730,3730,3730,3730,0
|
|
20230531,170200,90787815,3730,3730,3730,3730,0
|
|
20230531,170100,90787815,3730,3730,3730,3730,0
|
|
20230531,170000,90787815,3730,3730,3730,3730,0
|
|
20230531,165900,90787815,3730,3730,3730,3730,0
|
|
20230531,165800,90787815,3730,3730,3730,3730,0
|
|
20230531,165700,90787815,3730,3730,3730,3730,0
|
|
20230531,165600,90787815,3730,3730,3730,3730,0
|
|
20230531,165500,90787815,3730,3730,3730,3730,0
|
|
20230531,165400,90787815,3730,3730,3730,3730,0
|
|
20230531,165300,90787815,3730,3730,3730,3730,0
|
|
20230531,165200,90787815,3730,3730,3730,3730,0
|
|
20230531,165100,90787815,3730,3730,3730,3730,0
|
|
20230531,165000,90787815,3730,3730,3730,3730,0
|
|
20230531,164900,90787815,3730,3730,3730,3730,0
|
|
20230531,164800,90787815,3730,3730,3730,3730,0
|
|
20230531,164700,90787815,3730,3730,3730,3730,0
|
|
20230531,164600,90787815,3730,3730,3730,3730,0
|
|
20230531,164500,90787815,3730,3730,3730,3730,0
|
|
20230531,164400,90787815,3730,3730,3730,3730,0
|
|
20230531,164300,90787815,3730,3730,3730,3730,0
|
|
20230531,164200,90787815,3730,3730,3730,3730,0
|
|
20230531,164100,90787815,3730,3730,3730,3730,0
|
|
20230531,164000,90787815,3730,3730,3730,3730,0
|
|
20230531,163900,90787815,3730,3730,3730,3730,0
|
|
20230531,163800,90787815,3730,3730,3730,3730,0
|
|
20230531,163700,90787815,3730,3730,3730,3730,105
|
|
20230531,163600,90787815,3730,3730,3730,3730,0
|
|
20230531,163500,90787815,3730,3730,3730,3730,0
|
|
20230531,163400,90787815,3730,3730,3730,3730,0
|
|
20230531,163300,90787815,3730,3730,3730,3730,0
|
|
20230531,163200,90787815,3730,3730,3730,3730,0
|
|
20230531,163100,90787815,3730,3730,3730,3730,0
|
|
20230531,163000,90787815,3730,3730,3730,3730,0
|
|
20230531,162900,90787815,3730,3730,3730,3730,0
|
|
20230531,162800,90787815,3730,3730,3730,3730,0
|
|
20230531,162700,90787815,3730,3730,3730,3730,0
|
|
20230531,162600,90787815,3730,3730,3730,3730,0
|
|
20230531,162500,90787815,3730,3730,3730,3730,0
|
|
20230531,162400,90787815,3730,3730,3730,3730,0
|
|
20230531,162300,90787815,3730,3730,3730,3730,0
|
|
20230531,162200,90787815,3730,3730,3730,3730,0
|
|
20230531,162100,90787815,3730,3730,3730,3730,0
|
|
20230531,162000,90787815,3730,3730,3730,3730,0
|
|
20230531,161900,90787815,3730,3730,3730,3730,0
|
|
20230531,161800,90787815,3730,3730,3730,3730,0
|
|
20230531,161700,90787815,3730,3730,3730,3730,0
|
|
20230531,161600,90787815,3730,3730,3730,3730,0
|
|
20230531,161500,90787815,3730,3730,3730,3730,0
|
|
20230531,161400,90787815,3730,3730,3730,3730,0
|
|
20230531,161300,90787815,3730,3730,3730,3730,0
|
|
20230531,161200,90787815,3730,3730,3730,3730,0
|
|
20230531,161100,90787815,3730,3730,3730,3730,0
|
|
20230531,161000,90787815,3730,3730,3730,3730,0
|
|
20230531,160900,90787815,3730,3730,3730,3730,0
|
|
20230531,160800,90787815,3730,3730,3730,3730,0
|
|
20230531,160700,90787815,3730,3730,3730,3730,105
|
|
20230531,160600,90787815,3730,3730,3730,3730,0
|
|
20230531,160500,90787815,3730,3730,3730,3730,0
|
|
20230531,160400,90787815,3730,3730,3730,3730,0
|
|
20230531,160300,90787815,3730,3730,3730,3730,0
|
|
20230531,160200,90787815,3730,3730,3730,3730,0
|
|
20230531,160100,90787815,3730,3730,3730,3730,0
|
|
20230531,160000,90787815,3730,3730,3730,3730,0
|
|
20230531,155900,90787815,3730,3730,3730,3730,0
|
|
20230531,155800,90787815,3730,3730,3730,3730,0
|
|
20230531,155700,90787815,3730,3730,3730,3730,0
|
|
20230531,155600,90787815,3730,3730,3730,3730,0
|
|
20230531,155500,90787815,3730,3730,3730,3730,0
|
|
20230531,155400,90787815,3730,3730,3730,3730,0
|
|
20230531,155300,90787815,3730,3730,3730,3730,0
|
|
20230531,155200,90787815,3730,3730,3730,3730,0
|
|
20230531,155100,90787815,3730,3730,3730,3730,0
|
|
20230531,155000,90787815,3730,3730,3730,3730,0
|
|
20230531,154900,90787815,3730,3730,3730,3730,0
|
|
20230531,154800,90787815,3730,3730,3730,3730,0
|
|
20230531,154700,90787815,3730,3730,3730,3730,0
|
|
20230531,154600,90787815,3730,3730,3730,3730,0
|
|
20230531,154500,90787815,3730,3730,3730,3730,0
|
|
20230531,154400,90787815,3730,3730,3730,3730,0
|
|
20230531,154300,90787815,3730,3730,3730,3730,0
|
|
20230531,154200,90787815,3730,3730,3730,3730,0
|
|
20230531,154100,90787815,3730,3730,3730,3730,0
|
|
20230531,154000,90787815,3730,3730,3730,3730,0
|
|
20230531,153900,90787815,3730,3730,3730,3730,0
|
|
20230531,153800,90787815,3730,3730,3730,3730,0
|
|
20230531,153700,90787815,3730,3730,3730,3730,105
|
|
20230531,153600,90787815,3730,3730,3730,3730,0
|
|
20230531,153500,90787815,3730,3730,3730,3730,0
|
|
20230531,153400,90787815,3730,3730,3730,3730,0
|
|
20230531,153300,90787815,3730,3730,3730,3730,0
|
|
20230531,153200,90787815,3730,3730,3730,3730,0
|
|
20230531,153100,90787815,3730,3730,3730,3730,0
|
|
20230531,153000,90787815,3730,3730,3730,3730,105
|
|
20230531,152900,90396165,3730,3730,3730,3730,0
|
|
20230531,152800,90396165,3730,3730,3730,3730,0
|
|
20230531,152700,90396165,3730,3730,3730,3730,0
|
|
20230531,152600,90396165,3730,3730,3730,3730,0
|
|
20230531,152500,90396165,3730,3730,3730,3730,0
|
|
20230531,152400,90396165,3730,3730,3730,3730,0
|
|
20230531,152300,90396165,3730,3730,3730,3730,0
|
|
20230531,152200,90396165,3730,3730,3730,3730,0
|
|
20230531,152100,90396165,3730,3730,3730,3730,0
|
|
20230531,152000,90396165,3730,3730,3730,3730,0
|
|
20230531,151900,90396165,3730,3730,3730,3730,0
|
|
20230531,151800,90396165,3730,3730,3730,3730,0
|
|
20230531,151700,90396165,3730,3730,3730,3730,0
|
|
20230531,151600,90396165,3730,3730,3730,3730,0
|
|
20230531,151500,90396165,3730,3730,3730,3730,0
|
|
20230531,151400,90396165,3730,3730,3730,3730,0
|
|
20230531,151300,90396165,3730,3730,3730,3730,0
|
|
20230531,151200,90396165,3730,3730,3730,3730,0
|
|
20230531,151100,90396165,3730,3730,3730,3730,0
|
|
20230531,151000,90396165,3730,3730,3730,3730,0
|
|
20230531,150900,90396165,3730,3730,3730,3730,0
|
|
20230531,150800,90396165,3730,3730,3730,3730,0
|
|
20230531,150700,90396165,3730,3730,3730,3730,0
|
|
20230531,150600,90396165,3730,3730,3730,3730,0
|
|
20230531,150500,90396165,3730,3730,3730,3730,0
|
|
20230531,150400,90396165,3730,3730,3730,3730,0
|
|
20230531,150300,90396165,3730,3730,3730,3730,0
|
|
20230531,150200,90396165,3730,3730,3730,3730,0
|
|
20230531,150100,90396165,3730,3730,3730,3730,0
|
|
20230531,150000,90396165,3730,3730,3730,3730,1
|
|
20230531,145900,90392435,3730,3730,3730,3730,0
|
|
20230531,145800,90392435,3730,3730,3730,3730,0
|
|
20230531,145700,90392435,3730,3730,3730,3730,0
|
|
20230531,145600,90392435,3730,3730,3730,3730,0
|
|
20230531,145500,90392435,3730,3730,3730,3730,0
|
|
20230531,145400,90392435,3730,3730,3730,3730,0
|
|
20230531,145300,90392435,3730,3730,3730,3730,0
|
|
20230531,145200,90392435,3730,3730,3730,3730,0
|
|
20230531,145100,90392435,3730,3730,3730,3730,0
|
|
20230531,145000,90392435,3730,3730,3730,3730,0
|
|
20230531,144900,90392435,3730,3730,3730,3730,0
|
|
20230531,144800,90392435,3730,3730,3730,3730,0
|
|
20230531,144700,90392435,3730,3730,3730,3730,0
|
|
20230531,144600,90392435,3730,3730,3730,3730,0
|
|
20230531,144500,90392435,3730,3730,3730,3730,0
|
|
20230531,144400,90392435,3730,3730,3730,3730,0
|
|
20230531,144300,90392435,3730,3730,3730,3730,0
|
|
20230531,144200,90392435,3730,3730,3730,3730,0
|
|
20230531,144100,90392435,3730,3730,3730,3730,0
|
|
20230531,144000,90392435,3730,3730,3730,3730,0
|
|
20230531,143900,90392435,3730,3730,3730,3730,0
|
|
20230531,143800,90392435,3730,3730,3730,3730,0
|
|
20230531,143700,90392435,3730,3730,3730,3730,0
|
|
20230531,143600,90392435,3730,3730,3730,3730,0
|
|
20230531,143500,90392435,3730,3730,3730,3730,0
|
|
20230531,143400,90392435,3730,3730,3730,3730,0
|
|
20230531,143300,90392435,3730,3730,3730,3730,0
|
|
20230531,143200,90392435,3730,3730,3730,3730,0
|
|
20230531,143100,90392435,3730,3730,3730,3730,0
|
|
20230531,143000,90392435,3730,3730,3730,3730,0
|
|
20230531,142900,90392435,3730,3730,3730,3730,0
|
|
20230531,142800,90392435,3730,3730,3730,3730,0
|
|
20230531,142700,90392435,3730,3730,3730,3730,0
|
|
20230531,142600,90392435,3730,3730,3730,3730,0
|
|
20230531,142500,90392435,3730,3730,3730,3730,0
|
|
20230531,142400,90392435,3730,3730,3730,3730,0
|
|
20230531,142300,90392435,3730,3730,3730,3730,0
|
|
20230531,142200,90392435,3730,3730,3730,3730,0
|
|
20230531,142100,90392435,3730,3730,3730,3730,1
|
|
20230531,142000,90388705,3695,3695,3695,3695,0
|
|
20230531,141900,90388705,3695,3695,3695,3695,0
|
|
20230531,141800,90388705,3695,3695,3695,3695,0
|
|
20230531,141700,90388705,3695,3695,3695,3695,0
|
|
20230531,141600,90388705,3695,3695,3695,3695,0
|
|
20230531,141500,90388705,3695,3695,3695,3695,0
|
|
20230531,141400,90388705,3695,3695,3695,3695,1
|
|
20230531,141300,90385010,3695,3695,3695,3695,0
|
|
20230531,141200,90385010,3695,3695,3695,3695,0
|
|
20230531,141100,90385010,3695,3695,3695,3695,0
|
|
20230531,141000,90385010,3695,3695,3695,3695,0
|
|
20230531,140900,90385010,3695,3695,3695,3695,0
|
|
20230531,140800,90385010,3695,3695,3695,3695,0
|
|
20230531,140700,90385010,3695,3695,3695,3695,0
|
|
20230531,140600,90385010,3695,3695,3695,3695,0
|
|
20230531,140500,90385010,3695,3695,3695,3695,0
|
|
20230531,140400,90385010,3695,3695,3695,3695,0
|
|
20230531,140300,90385010,3695,3695,3695,3695,0
|
|
20230531,140200,90385010,3695,3695,3695,3695,0
|
|
20230531,140100,90385010,3695,3695,3695,3695,0
|
|
20230531,140000,90385010,3695,3695,3695,3695,0
|
|
20230531,135900,90385010,3695,3695,3695,3695,0
|
|
20230531,135800,90385010,3695,3695,3695,3695,0
|
|
20230531,135700,90385010,3695,3695,3695,3695,5022
|
|
20230531,135600,71828720,3695,3695,3695,3695,0
|
|
20230531,135500,71828720,3695,3695,3695,3695,0
|
|
20230531,135400,71828720,3695,3695,3695,3695,75
|
|
20230531,135300,71551595,3695,3695,3695,3695,4150
|
|
20230531,135200,56217345,3695,3695,3695,3695,0
|
|
20230531,135100,56217345,3695,3695,3695,3695,0
|
|
20230531,135000,56217345,3695,3695,3695,3695,0
|
|
20230531,134900,56217345,3695,3695,3695,3695,40
|
|
20230531,134800,56069545,3695,3705,3705,3695,734
|
|
20230531,134700,53356575,3730,3730,3730,3730,0
|
|
20230531,134600,53356575,3730,3730,3730,3730,0
|
|
20230531,134500,53356575,3730,3730,3730,3730,0
|
|
20230531,134400,53356575,3730,3730,3730,3730,0
|
|
20230531,134300,53356575,3730,3730,3730,3730,0
|
|
20230531,134200,53356575,3730,3730,3730,3730,0
|
|
20230531,134100,53356575,3730,3730,3730,3730,0
|
|
20230531,134000,53356575,3730,3730,3730,3730,0
|
|
20230531,133900,53356575,3730,3730,3730,3730,0
|
|
20230531,133800,53356575,3730,3730,3730,3730,0
|
|
20230531,133700,53356575,3730,3730,3730,3730,0
|
|
20230531,133600,53356575,3730,3730,3730,3730,0
|
|
20230531,133500,53356575,3730,3730,3730,3730,0
|
|
20230531,133400,53356575,3730,3730,3730,3730,0
|
|
20230531,133300,53356575,3730,3730,3730,3730,0
|
|
20230531,133200,53356575,3730,3730,3730,3730,0
|
|
20230531,133100,53356575,3730,3730,3730,3730,0
|
|
20230531,133000,53356575,3730,3730,3730,3730,0
|
|
20230531,132900,53356575,3730,3730,3730,3730,0
|
|
20230531,132800,53356575,3730,3730,3730,3730,0
|
|
20230531,132700,53356575,3730,3730,3730,3730,12
|
|
20230531,132600,53311815,3730,3695,3730,3695,235
|
|
20230531,132500,52435300,3695,3695,3695,3695,1
|
|
20230531,132400,52431605,3695,3695,3695,3695,248
|
|
20230531,132300,51515245,3695,3695,3695,3695,0
|
|
20230531,132200,51515245,3695,3695,3695,3695,0
|
|
20230531,132100,51515245,3695,3695,3695,3695,0
|
|
20230531,132000,51515245,3695,3695,3695,3695,0
|
|
20230531,131900,51515245,3695,3695,3695,3695,0
|
|
20230531,131800,51515245,3695,3695,3695,3695,0
|
|
20230531,131700,51515245,3695,3695,3695,3695,0
|
|
20230531,131600,51515245,3695,3695,3695,3695,0
|
|
20230531,131500,51515245,3695,3695,3695,3695,0
|
|
20230531,131400,51515245,3695,3695,3695,3695,0
|
|
20230531,131300,51515245,3695,3695,3695,3695,0
|
|
20230531,131200,51515245,3695,3695,3695,3695,0
|
|
20230531,131100,51515245,3695,3695,3695,3695,0
|
|
20230531,131000,51515245,3695,3695,3695,3695,0
|
|
20230531,130900,51515245,3695,3695,3695,3695,0
|
|
20230531,130800,51515245,3695,3695,3695,3695,0
|
|
20230531,130700,51515245,3695,3695,3695,3695,5
|
|
20230531,130600,51496770,3695,3695,3695,3695,4046
|
|
20230531,130500,36546800,3695,3695,3695,3695,0
|
|
20230531,130400,36546800,3695,3695,3695,3695,0
|
|
20230531,130300,36546800,3695,3695,3695,3695,0
|
|
20230531,130200,36546800,3695,3695,3695,3695,1
|
|
20230531,130100,36543105,3695,3695,3695,3695,0
|
|
20230531,130000,36543105,3695,3695,3695,3695,0
|
|
20230531,125900,36543105,3695,3695,3695,3695,0
|
|
20230531,125800,36543105,3695,3695,3695,3695,20
|
|
20230531,125700,36469205,3695,3760,3760,3695,705
|
|
20230531,125600,33863840,3775,3775,3775,3775,0
|
|
20230531,125500,33863840,3775,3775,3775,3775,0
|
|
20230531,125400,33863840,3775,3775,3775,3775,0
|
|
20230531,125300,33863840,3775,3775,3775,3775,0
|
|
20230531,125200,33863840,3775,3775,3775,3775,0
|
|
20230531,125100,33863840,3775,3775,3775,3775,0
|
|
20230531,125000,33863840,3775,3775,3775,3775,0
|
|
20230531,124900,33863840,3775,3775,3775,3775,0
|
|
20230531,124800,33863840,3775,3775,3775,3775,0
|
|
20230531,124700,33863840,3775,3700,3775,3700,6
|
|
20230531,124600,33841415,3695,3695,3695,3695,7619
|
|
20230531,124500,5689210,3695,3695,3695,3695,0
|
|
20230531,124400,5689210,3695,3695,3695,3695,0
|
|
20230531,124300,5689210,3695,3695,3695,3695,176
|
|
20230531,124200,5038890,3695,3695,3695,3695,0
|
|
20230531,124100,5038890,3695,3695,3695,3695,0
|
|
20230531,124000,5038890,3695,3695,3695,3695,0
|
|
20230531,123900,5038890,3695,3695,3695,3695,0
|
|
20230531,123800,5038890,3695,3695,3695,3695,0
|
|
20230531,123700,5038890,3695,3695,3695,3695,0
|
|
20230531,123600,5038890,3695,3695,3695,3695,0
|
|
20230531,123500,5038890,3695,3695,3695,3695,0
|
|
20230531,123400,5038890,3695,3695,3695,3695,0
|
|
20230531,123300,5038890,3695,3695,3695,3695,0
|
|
20230531,123200,5038890,3695,3695,3695,3695,0
|
|
20230531,123100,5038890,3695,3695,3695,3695,0
|
|
20230531,123000,5038890,3695,3695,3695,3695,0
|
|
20230531,122900,5038890,3695,3695,3695,3695,0
|
|
20230531,122800,5038890,3695,3695,3695,3695,0
|
|
20230531,122700,5038890,3695,3695,3695,3695,0
|
|
20230531,122600,5038890,3695,3695,3695,3695,0
|
|
20230531,122500,5038890,3695,3695,3695,3695,0
|
|
20230531,122400,5038890,3695,3695,3695,3695,0
|
|
20230531,122300,5038890,3695,3695,3695,3695,0
|
|
20230531,122200,5038890,3695,3695,3695,3695,0
|
|
20230531,122100,5038890,3695,3695,3695,3695,0
|
|
20230531,122000,5038890,3695,3695,3695,3695,0
|
|
20230531,121900,5038890,3695,3695,3695,3695,0
|
|
20230531,121800,5038890,3695,3695,3695,3695,5
|
|
20230531,121700,5020415,3685,3685,3685,3685,0
|
|
20230531,121600,5020415,3685,3685,3685,3685,0
|
|
20230531,121500,5020415,3685,3685,3685,3685,0
|
|
20230531,121400,5020415,3685,3690,3690,3685,12
|
|
20230531,121300,4976190,3690,3690,3690,3690,0
|
|
20230531,121200,4976190,3690,3690,3690,3690,0
|
|
20230531,121100,4976190,3690,3690,3690,3690,0
|
|
20230531,121000,4976190,3690,3690,3690,3690,0
|
|
20230531,120900,4976190,3690,3690,3690,3690,0
|
|
20230531,120800,4976190,3690,3690,3690,3690,0
|
|
20230531,120700,4976190,3690,3690,3690,3690,19
|
|
20230531,120600,4906080,3685,3685,3685,3685,0
|
|
20230531,120500,4906080,3685,3685,3685,3685,0
|
|
20230531,120400,4906080,3685,3685,3685,3685,0
|
|
20230531,120300,4906080,3685,3685,3685,3685,0
|
|
20230531,120200,4906080,3685,3685,3685,3685,0
|
|
20230531,120100,4906080,3685,3685,3685,3685,0
|
|
20230531,120000,4906080,3685,3685,3685,3685,0
|
|
20230531,115900,4906080,3685,3685,3685,3685,19
|
|
20230531,115800,4836065,3685,3685,3685,3685,0
|
|
20230531,115700,4836065,3685,3685,3685,3685,0
|
|
20230531,115600,4836065,3685,3685,3685,3685,10
|
|
20230531,115500,4799215,3690,3690,3690,3690,0
|
|
20230531,115400,4799215,3690,3690,3690,3690,0
|
|
20230531,115300,4799215,3690,3690,3690,3690,0
|
|
20230531,115200,4799215,3690,3690,3690,3690,0
|
|
20230531,115100,4799215,3690,3690,3690,3690,0
|
|
20230531,115000,4799215,3690,3690,3690,3690,0
|
|
20230531,114900,4799215,3690,3690,3690,3690,0
|
|
20230531,114800,4799215,3690,3690,3690,3690,0
|
|
20230531,114700,4799215,3690,3690,3690,3690,0
|
|
20230531,114600,4799215,3690,3690,3690,3690,1
|
|
20230531,114500,4795525,3690,3690,3690,3690,0
|
|
20230531,114400,4795525,3690,3690,3690,3690,0
|
|
20230531,114300,4795525,3690,3690,3690,3690,0
|
|
20230531,114200,4795525,3690,3690,3690,3690,0
|
|
20230531,114100,4795525,3690,3690,3690,3690,0
|
|
20230531,114000,4795525,3690,3690,3690,3690,0
|
|
20230531,113900,4795525,3690,3690,3690,3690,0
|
|
20230531,113800,4795525,3690,3690,3690,3690,0
|
|
20230531,113700,4795525,3690,3690,3690,3690,0
|
|
20230531,113600,4795525,3690,3690,3690,3690,0
|
|
20230531,113500,4795525,3690,3690,3690,3690,0
|
|
20230531,113400,4795525,3690,3690,3690,3690,40
|
|
20230531,113300,4647925,3695,3695,3695,3695,0
|
|
20230531,113200,4647925,3695,3695,3695,3695,0
|
|
20230531,113100,4647925,3695,3695,3695,3695,0
|
|
20230531,113000,4647925,3695,3695,3695,3695,0
|
|
20230531,112900,4647925,3695,3695,3695,3695,0
|
|
20230531,112800,4647925,3695,3695,3695,3695,0
|
|
20230531,112700,4647925,3695,3695,3695,3695,0
|
|
20230531,112600,4647925,3695,3695,3695,3695,0
|
|
20230531,112500,4647925,3695,3695,3695,3695,0
|
|
20230531,112400,4647925,3695,3695,3695,3695,0
|
|
20230531,112300,4647925,3695,3695,3695,3695,0
|
|
20230531,112200,4647925,3695,3695,3695,3695,0
|
|
20230531,112100,4647925,3695,3695,3695,3695,0
|
|
20230531,112000,4647925,3695,3695,3695,3695,0
|
|
20230531,111900,4647925,3695,3695,3695,3695,0
|
|
20230531,111800,4647925,3695,3695,3695,3695,0
|
|
20230531,111700,4647925,3695,3695,3695,3695,0
|
|
20230531,111600,4647925,3695,3695,3695,3695,0
|
|
20230531,111500,4647925,3695,3695,3695,3695,0
|
|
20230531,111400,4647925,3695,3695,3695,3695,0
|
|
20230531,111300,4647925,3695,3695,3695,3695,0
|
|
20230531,111200,4647925,3695,3695,3695,3695,0
|
|
20230531,111100,4647925,3695,3695,3695,3695,0
|
|
20230531,111000,4647925,3695,3695,3695,3695,0
|
|
20230531,110900,4647925,3695,3695,3695,3695,0
|
|
20230531,110800,4647925,3695,3695,3695,3695,0
|
|
20230531,110700,4647925,3695,3695,3695,3695,0
|
|
20230531,110600,4647925,3695,3695,3695,3695,0
|
|
20230531,110500,4647925,3695,3695,3695,3695,0
|
|
20230531,110400,4647925,3695,3695,3695,3695,0
|
|
20230531,110300,4647925,3695,3695,3695,3695,0
|
|
20230531,110200,4647925,3695,3695,3695,3695,100
|
|
20230531,110100,4278425,3695,3695,3695,3695,2
|
|
20230531,110000,4271035,3680,3680,3680,3680,0
|
|
20230531,105900,4271035,3680,3680,3680,3680,0
|
|
20230531,105800,4271035,3680,3680,3680,3680,0
|
|
20230531,105700,4271035,3680,3680,3680,3680,0
|
|
20230531,105600,4271035,3680,3680,3680,3680,0
|
|
20230531,105500,4271035,3680,3680,3680,3680,0
|
|
20230531,105400,4271035,3680,3680,3680,3680,1
|
|
20230531,105300,4267355,3680,3680,3680,3680,0
|
|
20230531,105200,4267355,3680,3680,3680,3680,0
|
|
20230531,105100,4267355,3680,3680,3680,3680,0
|
|
20230531,105000,4267355,3680,3680,3680,3680,0
|
|
20230531,104900,4267355,3680,3680,3680,3680,3
|
|
20230531,104800,4256315,3680,3680,3680,3680,0
|
|
20230531,104700,4256315,3680,3680,3680,3680,0
|
|
20230531,104600,4256315,3680,3680,3680,3680,0
|
|
20230531,104500,4256315,3680,3680,3680,3680,0
|
|
20230531,104400,4256315,3680,3680,3680,3680,0
|
|
20230531,104300,4256315,3680,3680,3680,3680,0
|
|
20230531,104200,4256315,3680,3680,3680,3680,0
|
|
20230531,104100,4256315,3680,3690,3690,3680,21
|
|
20230531,104000,4178985,3695,3695,3695,3695,0
|
|
20230531,103900,4178985,3695,3695,3695,3695,0
|
|
20230531,103800,4178985,3695,3695,3695,3695,1
|
|
20230531,103700,4175290,3695,3695,3695,3695,0
|
|
20230531,103600,4175290,3695,3695,3695,3695,0
|
|
20230531,103500,4175290,3695,3695,3695,3695,0
|
|
20230531,103400,4175290,3695,3695,3695,3695,0
|
|
20230531,103300,4175290,3695,3695,3695,3695,0
|
|
20230531,103200,4175290,3695,3695,3695,3695,0
|
|
20230531,103100,4175290,3695,3695,3695,3695,0
|
|
20230531,103000,4175290,3695,3695,3695,3695,0
|
|
20230531,102900,4175290,3695,3695,3695,3695,0
|
|
20230531,102800,4175290,3695,3695,3695,3695,0
|
|
20230531,102700,4175290,3695,3695,3695,3695,0
|
|
20230531,102600,4175290,3695,3695,3695,3695,0
|
|
20230531,102500,4175290,3695,3695,3695,3695,0
|
|
20230531,102400,4175290,3695,3695,3695,3695,1
|
|
20230531,102300,4171595,3695,3695,3695,3695,0
|
|
20230531,102200,4171595,3695,3695,3695,3695,0
|
|
20230531,102100,4171595,3695,3695,3695,3695,0
|
|
20230531,102000,4171595,3695,3695,3695,3695,0
|
|
20230531,101900,4171595,3695,3695,3695,3695,0
|
|
20230531,101800,4171595,3695,3695,3695,3695,0
|
|
20230531,101700,4171595,3695,3695,3695,3695,0
|
|
20230531,101600,4171595,3695,3695,3695,3695,0
|
|
20230531,101500,4171595,3695,3695,3695,3695,10
|
|
20230531,101400,4134645,3695,3695,3695,3695,5
|
|
20230531,101300,4116170,3695,3695,3695,3695,0
|
|
20230531,101200,4116170,3695,3695,3695,3695,0
|
|
20230531,101100,4116170,3695,3695,3695,3695,0
|
|
20230531,101000,4116170,3695,3695,3695,3695,0
|
|
20230531,100900,4116170,3695,3695,3695,3695,0
|
|
20230531,100800,4116170,3695,3695,3695,3695,0
|
|
20230531,100700,4116170,3695,3695,3695,3695,0
|
|
20230531,100600,4116170,3695,3695,3695,3695,0
|
|
20230531,100500,4116170,3695,3695,3695,3695,0
|
|
20230531,100400,4116170,3695,3695,3695,3695,0
|
|
20230531,100300,4116170,3695,3695,3695,3695,0
|
|
20230531,100200,4116170,3695,3695,3695,3695,0
|
|
20230531,100100,4116170,3695,3695,3695,3695,0
|
|
20230531,100000,4116170,3695,3695,3695,3695,21
|
|
20230531,095900,4038575,3695,3695,3695,3695,0
|
|
20230531,095800,4038575,3695,3695,3695,3695,9
|
|
20230531,095700,4005320,3695,3695,3695,3695,0
|
|
20230531,095600,4005320,3695,3695,3695,3695,0
|
|
20230531,095500,4005320,3695,3695,3695,3695,0
|
|
20230531,095400,4005320,3695,3695,3695,3695,0
|
|
20230531,095300,4005320,3695,3695,3695,3695,0
|
|
20230531,095200,4005320,3695,3695,3695,3695,0
|
|
20230531,095100,4005320,3695,3695,3695,3695,0
|
|
20230531,095000,4005320,3695,3695,3695,3695,0
|
|
20230531,094900,4005320,3695,3695,3695,3695,0
|
|
20230531,094800,4005320,3695,3695,3695,3695,0
|
|
20230531,094700,4005320,3695,3695,3695,3695,0
|
|
20230531,094600,4005320,3695,3695,3695,3695,0
|
|
20230531,094500,4005320,3695,3695,3695,3695,0
|
|
20230531,094400,4005320,3695,3695,3695,3695,0
|
|
20230531,094300,4005320,3695,3695,3695,3695,52
|
|
20230531,094200,3813180,3695,3695,3695,3695,0
|
|
20230531,094100,3813180,3695,3695,3695,3695,0
|
|
20230531,094000,3813180,3695,3695,3695,3695,0
|
|
20230531,093900,3813180,3695,3695,3695,3695,0
|
|
20230531,093800,3813180,3695,3695,3695,3695,0
|
|
20230531,093700,3813180,3695,3695,3695,3695,0
|
|
20230531,093600,3813180,3695,3695,3695,3695,0
|
|
20230531,093500,3813180,3695,3695,3695,3695,0
|
|
20230531,093400,3813180,3695,3685,3830,3685,524
|
|
20230531,093300,1842135,3685,3685,3685,3685,15
|
|
20230531,093200,1786860,3680,3680,3680,3680,0
|
|
20230531,093100,1786860,3680,3680,3680,3680,0
|
|
20230531,093000,1786860,3680,3680,3680,3680,0
|
|
20230531,092900,1786860,3680,3680,3680,3680,0
|
|
20230531,092800,1786860,3680,3680,3680,3680,0
|
|
20230531,092700,1786860,3680,3680,3680,3680,4
|
|
20230531,092600,1772140,3685,3685,3685,3685,0
|
|
20230531,092500,1772140,3685,3685,3685,3685,0
|
|
20230531,092400,1772140,3685,3685,3685,3685,0
|
|
20230531,092300,1772140,3685,3685,3685,3685,0
|
|
20230531,092200,1772140,3685,3685,3685,3685,0
|
|
20230531,092100,1772140,3685,3685,3685,3685,0
|
|
20230531,092000,1772140,3685,3685,3685,3685,0
|
|
20230531,091900,1772140,3685,3685,3685,3685,0
|
|
20230531,091800,1772140,3685,3685,3685,3685,0
|
|
20230531,091700,1772140,3685,3685,3685,3685,0
|
|
20230531,091600,1772140,3685,3685,3685,3685,54
|
|
20230531,091500,1573150,3685,3685,3685,3685,10
|
|
20230531,091400,1536300,3685,3685,3685,3685,9
|
|
20230531,091300,1503135,3685,3685,3685,3685,0
|
|
20230531,091200,1503135,3685,3685,3685,3685,0
|
|
20230531,091100,1503135,3685,3685,3685,3685,0
|
|
20230531,091000,1503135,3685,3685,3685,3685,0
|
|
20230531,090900,1503135,3685,3685,3685,3685,0
|
|
20230531,090800,1503135,3685,3650,3685,3620,406
|
|
20230531,090700,25550,3650,3650,3650,3650,0
|
|
20230531,090600,25550,3650,3650,3650,3650,0
|
|
20230531,090500,25550,3650,3650,3650,3650,0
|
|
20230531,090400,25550,3650,3650,3650,3650,0
|
|
20230531,090300,25550,3650,3650,3650,3650,0
|
|
20230531,090200,25550,3650,3650,3650,3650,0
|
|
20230531,090100,25550,3650,3650,3650,3650,0
|
|
20230531,090000,25550,3650,3650,3650,3650,7
|