674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201100,21976630,13430,13430,13430,13430,406
|
|
20230531,201000,21976630,13430,13430,13430,13430,0
|
|
20230531,200900,21976630,13430,13430,13430,13430,0
|
|
20230531,200800,21976630,13430,13430,13430,13430,0
|
|
20230531,200700,21976630,13430,13430,13430,13430,0
|
|
20230531,200600,21976630,13430,13430,13430,13430,0
|
|
20230531,200500,21976630,13430,13430,13430,13430,0
|
|
20230531,200400,21976630,13430,13430,13430,13430,0
|
|
20230531,200300,21976630,13430,13430,13430,13430,0
|
|
20230531,200200,21976630,13430,13430,13430,13430,0
|
|
20230531,200100,21976630,13430,13430,13430,13430,0
|
|
20230531,200000,21976630,13430,13430,13430,13430,0
|
|
20230531,195900,21976630,13430,13430,13430,13430,0
|
|
20230531,195800,21976630,13430,13430,13430,13430,0
|
|
20230531,195700,21976630,13430,13430,13430,13430,0
|
|
20230531,195600,21976630,13430,13430,13430,13430,0
|
|
20230531,195500,21976630,13430,13430,13430,13430,0
|
|
20230531,195400,21976630,13430,13430,13430,13430,0
|
|
20230531,195300,21976630,13430,13430,13430,13430,0
|
|
20230531,195200,21976630,13430,13430,13430,13430,0
|
|
20230531,195100,21976630,13430,13430,13430,13430,0
|
|
20230531,195000,21976630,13430,13430,13430,13430,0
|
|
20230531,194900,21976630,13430,13430,13430,13430,0
|
|
20230531,194800,21976630,13430,13430,13430,13430,0
|
|
20230531,194700,21976630,13430,13430,13430,13430,0
|
|
20230531,194600,21976630,13430,13430,13430,13430,0
|
|
20230531,194500,21976630,13430,13430,13430,13430,0
|
|
20230531,194400,21976630,13430,13430,13430,13430,0
|
|
20230531,194300,21976630,13430,13430,13430,13430,0
|
|
20230531,194200,21976630,13430,13430,13430,13430,0
|
|
20230531,194100,21976630,13430,13430,13430,13430,406
|
|
20230531,194000,21976630,13430,13430,13430,13430,0
|
|
20230531,193900,21976630,13430,13430,13430,13430,0
|
|
20230531,193800,21976630,13430,13430,13430,13430,0
|
|
20230531,193700,21976630,13430,13430,13430,13430,0
|
|
20230531,193600,21976630,13430,13430,13430,13430,0
|
|
20230531,193500,21976630,13430,13430,13430,13430,0
|
|
20230531,193400,21976630,13430,13430,13430,13430,0
|
|
20230531,193300,21976630,13430,13430,13430,13430,0
|
|
20230531,193200,21976630,13430,13430,13430,13430,0
|
|
20230531,193100,21976630,13430,13430,13430,13430,0
|
|
20230531,193000,21976630,13430,13430,13430,13430,0
|
|
20230531,192900,21976630,13430,13430,13430,13430,0
|
|
20230531,192800,21976630,13430,13430,13430,13430,0
|
|
20230531,192700,21976630,13430,13430,13430,13430,0
|
|
20230531,192600,21976630,13430,13430,13430,13430,0
|
|
20230531,192500,21976630,13430,13430,13430,13430,0
|
|
20230531,192400,21976630,13430,13430,13430,13430,0
|
|
20230531,192300,21976630,13430,13430,13430,13430,0
|
|
20230531,192200,21976630,13430,13430,13430,13430,0
|
|
20230531,192100,21976630,13430,13430,13430,13430,0
|
|
20230531,192000,21976630,13430,13430,13430,13430,0
|
|
20230531,191900,21976630,13430,13430,13430,13430,0
|
|
20230531,191800,21976630,13430,13430,13430,13430,0
|
|
20230531,191700,21976630,13430,13430,13430,13430,0
|
|
20230531,191600,21976630,13430,13430,13430,13430,0
|
|
20230531,191500,21976630,13430,13430,13430,13430,0
|
|
20230531,191400,21976630,13430,13430,13430,13430,0
|
|
20230531,191300,21976630,13430,13430,13430,13430,0
|
|
20230531,191200,21976630,13430,13430,13430,13430,0
|
|
20230531,191100,21976630,13430,13430,13430,13430,406
|
|
20230531,191000,21976630,13430,13430,13430,13430,0
|
|
20230531,190900,21976630,13430,13430,13430,13430,0
|
|
20230531,190800,21976630,13430,13430,13430,13430,0
|
|
20230531,190700,21976630,13430,13430,13430,13430,0
|
|
20230531,190600,21976630,13430,13430,13430,13430,0
|
|
20230531,190500,21976630,13430,13430,13430,13430,0
|
|
20230531,190400,21976630,13430,13430,13430,13430,0
|
|
20230531,190300,21976630,13430,13430,13430,13430,0
|
|
20230531,190200,21976630,13430,13430,13430,13430,0
|
|
20230531,190100,21976630,13430,13430,13430,13430,0
|
|
20230531,190000,21976630,13430,13430,13430,13430,0
|
|
20230531,185900,21976630,13430,13430,13430,13430,0
|
|
20230531,185800,21976630,13430,13430,13430,13430,0
|
|
20230531,185700,21976630,13430,13430,13430,13430,0
|
|
20230531,185600,21976630,13430,13430,13430,13430,0
|
|
20230531,185500,21976630,13430,13430,13430,13430,0
|
|
20230531,185400,21976630,13430,13430,13430,13430,0
|
|
20230531,185300,21976630,13430,13430,13430,13430,0
|
|
20230531,185200,21976630,13430,13430,13430,13430,0
|
|
20230531,185100,21976630,13430,13430,13430,13430,0
|
|
20230531,185000,21976630,13430,13430,13430,13430,0
|
|
20230531,184900,21976630,13430,13430,13430,13430,0
|
|
20230531,184800,21976630,13430,13430,13430,13430,0
|
|
20230531,184700,21976630,13430,13430,13430,13430,0
|
|
20230531,184600,21976630,13430,13430,13430,13430,0
|
|
20230531,184500,21976630,13430,13430,13430,13430,0
|
|
20230531,184400,21976630,13430,13430,13430,13430,0
|
|
20230531,184300,21976630,13430,13430,13430,13430,0
|
|
20230531,184200,21976630,13430,13430,13430,13430,0
|
|
20230531,184100,21976630,13430,13430,13430,13430,406
|
|
20230531,184000,21976630,13430,13430,13430,13430,0
|
|
20230531,183900,21976630,13430,13430,13430,13430,0
|
|
20230531,183800,21976630,13430,13430,13430,13430,0
|
|
20230531,183700,21976630,13430,13430,13430,13430,0
|
|
20230531,183600,21976630,13430,13430,13430,13430,0
|
|
20230531,183500,21976630,13430,13430,13430,13430,0
|
|
20230531,183400,21976630,13430,13430,13430,13430,0
|
|
20230531,183300,21976630,13430,13430,13430,13430,0
|
|
20230531,183200,21976630,13430,13430,13430,13430,0
|
|
20230531,183100,21976630,13430,13430,13430,13430,0
|
|
20230531,183000,21976630,13430,13430,13430,13430,0
|
|
20230531,182900,21976630,13430,13430,13430,13430,0
|
|
20230531,182800,21976630,13430,13430,13430,13430,0
|
|
20230531,182700,21976630,13430,13430,13430,13430,0
|
|
20230531,182600,21976630,13430,13430,13430,13430,0
|
|
20230531,182500,21976630,13430,13430,13430,13430,0
|
|
20230531,182400,21976630,13430,13430,13430,13430,0
|
|
20230531,182300,21976630,13430,13430,13430,13430,0
|
|
20230531,182200,21976630,13430,13430,13430,13430,0
|
|
20230531,182100,21976630,13430,13430,13430,13430,0
|
|
20230531,182000,21976630,13430,13430,13430,13430,0
|
|
20230531,181900,21976630,13430,13430,13430,13430,0
|
|
20230531,181800,21976630,13430,13430,13430,13430,0
|
|
20230531,181700,21976630,13430,13430,13430,13430,0
|
|
20230531,181600,21976630,13430,13430,13430,13430,0
|
|
20230531,181500,21976630,13430,13430,13430,13430,0
|
|
20230531,181400,21976630,13430,13430,13430,13430,0
|
|
20230531,181300,21976630,13430,13430,13430,13430,0
|
|
20230531,181200,21976630,13430,13430,13430,13430,0
|
|
20230531,181100,21976630,13430,13430,13430,13430,406
|
|
20230531,181000,21976630,13430,13430,13430,13430,0
|
|
20230531,180900,21976630,13430,13430,13430,13430,0
|
|
20230531,180800,21976630,13430,13430,13430,13430,0
|
|
20230531,180700,21976630,13430,13430,13430,13430,0
|
|
20230531,180600,21976630,13430,13430,13430,13430,0
|
|
20230531,180500,21976630,13430,13430,13430,13430,0
|
|
20230531,180400,21976630,13430,13430,13430,13430,0
|
|
20230531,180300,21976630,13430,13430,13430,13430,0
|
|
20230531,180200,21976630,13430,13430,13430,13430,0
|
|
20230531,180100,21976630,13430,13430,13430,13430,0
|
|
20230531,180000,21976630,13430,13430,13430,13430,0
|
|
20230531,175900,21976630,13430,13430,13430,13430,0
|
|
20230531,175800,21976630,13430,13430,13430,13430,0
|
|
20230531,175700,21976630,13430,13430,13430,13430,0
|
|
20230531,175600,21976630,13430,13430,13430,13430,0
|
|
20230531,175500,21976630,13430,13430,13430,13430,0
|
|
20230531,175400,21976630,13430,13430,13430,13430,0
|
|
20230531,175300,21976630,13430,13430,13430,13430,0
|
|
20230531,175200,21976630,13430,13430,13430,13430,0
|
|
20230531,175100,21976630,13430,13430,13430,13430,0
|
|
20230531,175000,21976630,13430,13430,13430,13430,0
|
|
20230531,174900,21976630,13430,13430,13430,13430,0
|
|
20230531,174800,21976630,13430,13430,13430,13430,0
|
|
20230531,174700,21976630,13430,13430,13430,13430,0
|
|
20230531,174600,21976630,13430,13430,13430,13430,0
|
|
20230531,174500,21976630,13430,13430,13430,13430,0
|
|
20230531,174400,21976630,13430,13430,13430,13430,0
|
|
20230531,174300,21976630,13430,13430,13430,13430,0
|
|
20230531,174200,21976630,13430,13430,13430,13430,0
|
|
20230531,174100,21976630,13430,13430,13430,13430,406
|
|
20230531,174000,21976630,13430,13430,13430,13430,0
|
|
20230531,173900,21976630,13430,13430,13430,13430,0
|
|
20230531,173800,21976630,13430,13430,13430,13430,0
|
|
20230531,173700,21976630,13430,13430,13430,13430,0
|
|
20230531,173600,21976630,13430,13430,13430,13430,0
|
|
20230531,173500,21976630,13430,13430,13430,13430,0
|
|
20230531,173400,21976630,13430,13430,13430,13430,0
|
|
20230531,173300,21976630,13430,13430,13430,13430,0
|
|
20230531,173200,21976630,13430,13430,13430,13430,0
|
|
20230531,173100,21976630,13430,13430,13430,13430,0
|
|
20230531,173000,21976630,13430,13430,13430,13430,0
|
|
20230531,172900,21976630,13430,13430,13430,13430,0
|
|
20230531,172800,21976630,13430,13430,13430,13430,0
|
|
20230531,172700,21976630,13430,13430,13430,13430,0
|
|
20230531,172600,21976630,13430,13430,13430,13430,0
|
|
20230531,172500,21976630,13430,13430,13430,13430,0
|
|
20230531,172400,21976630,13430,13430,13430,13430,0
|
|
20230531,172300,21976630,13430,13430,13430,13430,0
|
|
20230531,172200,21976630,13430,13430,13430,13430,0
|
|
20230531,172100,21976630,13430,13430,13430,13430,0
|
|
20230531,172000,21976630,13430,13430,13430,13430,0
|
|
20230531,171900,21976630,13430,13430,13430,13430,0
|
|
20230531,171800,21976630,13430,13430,13430,13430,0
|
|
20230531,171700,21976630,13430,13430,13430,13430,0
|
|
20230531,171600,21976630,13430,13430,13430,13430,0
|
|
20230531,171500,21976630,13430,13430,13430,13430,0
|
|
20230531,171400,21976630,13430,13430,13430,13430,0
|
|
20230531,171300,21976630,13430,13430,13430,13430,0
|
|
20230531,171200,21976630,13430,13430,13430,13430,0
|
|
20230531,171100,21976630,13430,13430,13430,13430,406
|
|
20230531,171000,21976630,13430,13430,13430,13430,0
|
|
20230531,170900,21976630,13430,13430,13430,13430,0
|
|
20230531,170800,21976630,13430,13430,13430,13430,0
|
|
20230531,170700,21976630,13430,13430,13430,13430,0
|
|
20230531,170600,21976630,13430,13430,13430,13430,0
|
|
20230531,170500,21976630,13430,13430,13430,13430,0
|
|
20230531,170400,21976630,13430,13430,13430,13430,0
|
|
20230531,170300,21976630,13430,13430,13430,13430,0
|
|
20230531,170200,21976630,13430,13430,13430,13430,0
|
|
20230531,170100,21976630,13430,13430,13430,13430,0
|
|
20230531,170000,21976630,13430,13430,13430,13430,0
|
|
20230531,165900,21976630,13430,13430,13430,13430,0
|
|
20230531,165800,21976630,13430,13430,13430,13430,0
|
|
20230531,165700,21976630,13430,13430,13430,13430,0
|
|
20230531,165600,21976630,13430,13430,13430,13430,0
|
|
20230531,165500,21976630,13430,13430,13430,13430,0
|
|
20230531,165400,21976630,13430,13430,13430,13430,0
|
|
20230531,165300,21976630,13430,13430,13430,13430,0
|
|
20230531,165200,21976630,13430,13430,13430,13430,0
|
|
20230531,165100,21976630,13430,13430,13430,13430,0
|
|
20230531,165000,21976630,13430,13430,13430,13430,0
|
|
20230531,164900,21976630,13430,13430,13430,13430,0
|
|
20230531,164800,21976630,13430,13430,13430,13430,0
|
|
20230531,164700,21976630,13430,13430,13430,13430,0
|
|
20230531,164600,21976630,13430,13430,13430,13430,0
|
|
20230531,164500,21976630,13430,13430,13430,13430,0
|
|
20230531,164400,21976630,13430,13430,13430,13430,0
|
|
20230531,164300,21976630,13430,13430,13430,13430,0
|
|
20230531,164200,21976630,13430,13430,13430,13430,0
|
|
20230531,164100,21976630,13430,13430,13430,13430,406
|
|
20230531,164000,21976630,13430,13430,13430,13430,0
|
|
20230531,163900,21976630,13430,13430,13430,13430,0
|
|
20230531,163800,21976630,13430,13430,13430,13430,0
|
|
20230531,163700,21976630,13430,13430,13430,13430,0
|
|
20230531,163600,21976630,13430,13430,13430,13430,0
|
|
20230531,163500,21976630,13430,13430,13430,13430,0
|
|
20230531,163400,21976630,13430,13430,13430,13430,0
|
|
20230531,163300,21976630,13430,13430,13430,13430,0
|
|
20230531,163200,21976630,13430,13430,13430,13430,0
|
|
20230531,163100,21976630,13430,13430,13430,13430,0
|
|
20230531,163000,21976630,13430,13430,13430,13430,0
|
|
20230531,162900,21976630,13430,13430,13430,13430,0
|
|
20230531,162800,21976630,13430,13430,13430,13430,0
|
|
20230531,162700,21976630,13430,13430,13430,13430,0
|
|
20230531,162600,21976630,13430,13430,13430,13430,0
|
|
20230531,162500,21976630,13430,13430,13430,13430,0
|
|
20230531,162400,21976630,13430,13430,13430,13430,0
|
|
20230531,162300,21976630,13430,13430,13430,13430,0
|
|
20230531,162200,21976630,13430,13430,13430,13430,0
|
|
20230531,162100,21976630,13430,13430,13430,13430,0
|
|
20230531,162000,21976630,13430,13430,13430,13430,0
|
|
20230531,161900,21976630,13430,13430,13430,13430,0
|
|
20230531,161800,21976630,13430,13430,13430,13430,0
|
|
20230531,161700,21976630,13430,13430,13430,13430,0
|
|
20230531,161600,21976630,13430,13430,13430,13430,0
|
|
20230531,161500,21976630,13430,13430,13430,13430,0
|
|
20230531,161400,21976630,13430,13430,13430,13430,0
|
|
20230531,161300,21976630,13430,13430,13430,13430,0
|
|
20230531,161200,21976630,13430,13430,13430,13430,0
|
|
20230531,161100,21976630,13430,13430,13430,13430,406
|
|
20230531,161000,21976630,13430,13430,13430,13430,0
|
|
20230531,160900,21976630,13430,13430,13430,13430,0
|
|
20230531,160800,21976630,13430,13430,13430,13430,0
|
|
20230531,160700,21976630,13430,13430,13430,13430,0
|
|
20230531,160600,21976630,13430,13430,13430,13430,0
|
|
20230531,160500,21976630,13430,13430,13430,13430,0
|
|
20230531,160400,21976630,13430,13430,13430,13430,0
|
|
20230531,160300,21976630,13430,13430,13430,13430,0
|
|
20230531,160200,21976630,13430,13430,13430,13430,0
|
|
20230531,160100,21976630,13430,13430,13430,13430,0
|
|
20230531,160000,21976630,13430,13430,13430,13430,0
|
|
20230531,155900,21976630,13430,13430,13430,13430,0
|
|
20230531,155800,21976630,13430,13430,13430,13430,0
|
|
20230531,155700,21976630,13430,13430,13430,13430,0
|
|
20230531,155600,21976630,13430,13430,13430,13430,0
|
|
20230531,155500,21976630,13430,13430,13430,13430,0
|
|
20230531,155400,21976630,13430,13430,13430,13430,0
|
|
20230531,155300,21976630,13430,13430,13430,13430,0
|
|
20230531,155200,21976630,13430,13430,13430,13430,0
|
|
20230531,155100,21976630,13430,13430,13430,13430,0
|
|
20230531,155000,21976630,13430,13430,13430,13430,0
|
|
20230531,154900,21976630,13430,13430,13430,13430,0
|
|
20230531,154800,21976630,13430,13430,13430,13430,0
|
|
20230531,154700,21976630,13430,13430,13430,13430,0
|
|
20230531,154600,21976630,13430,13430,13430,13430,0
|
|
20230531,154500,21976630,13430,13430,13430,13430,0
|
|
20230531,154400,21976630,13430,13430,13430,13430,0
|
|
20230531,154300,21976630,13430,13430,13430,13430,0
|
|
20230531,154200,21976630,13430,13430,13430,13430,0
|
|
20230531,154100,21976630,13430,13430,13430,13430,406
|
|
20230531,154000,21976630,13430,13430,13430,13430,0
|
|
20230531,153900,21976630,13430,13430,13430,13430,0
|
|
20230531,153800,21976630,13430,13430,13430,13430,0
|
|
20230531,153700,21976630,13430,13430,13430,13430,0
|
|
20230531,153600,21976630,13430,13430,13430,13430,0
|
|
20230531,153500,21976630,13430,13430,13430,13430,0
|
|
20230531,153400,21976630,13430,13430,13430,13430,0
|
|
20230531,153300,21976630,13430,13430,13430,13430,0
|
|
20230531,153200,21976630,13430,13430,13430,13430,0
|
|
20230531,153100,21976630,13430,13430,13430,13430,0
|
|
20230531,153000,21976630,13430,13430,13430,13430,406
|
|
20230531,152900,16524050,13450,13450,13450,13450,0
|
|
20230531,152800,16524050,13450,13450,13450,13450,0
|
|
20230531,152700,16524050,13450,13450,13450,13450,0
|
|
20230531,152600,16524050,13450,13450,13450,13450,0
|
|
20230531,152500,16524050,13450,13450,13450,13450,0
|
|
20230531,152400,16524050,13450,13450,13450,13450,0
|
|
20230531,152300,16524050,13450,13450,13450,13450,0
|
|
20230531,152200,16524050,13450,13450,13450,13450,0
|
|
20230531,152100,16524050,13450,13450,13450,13450,0
|
|
20230531,152000,16524050,13450,13450,13450,13450,0
|
|
20230531,151900,16524050,13450,13450,13450,13450,0
|
|
20230531,151800,16524050,13450,13450,13450,13450,0
|
|
20230531,151700,16524050,13450,13450,13450,13450,0
|
|
20230531,151600,16524050,13450,13450,13450,13450,0
|
|
20230531,151500,16524050,13450,13450,13450,13450,0
|
|
20230531,151400,16524050,13450,13450,13450,13450,0
|
|
20230531,151300,16524050,13450,13450,13450,13450,0
|
|
20230531,151200,16524050,13450,13450,13450,13450,0
|
|
20230531,151100,16524050,13450,13450,13450,13450,200
|
|
20230531,151000,13834050,13450,13450,13450,13450,0
|
|
20230531,150900,13834050,13450,13450,13450,13450,0
|
|
20230531,150800,13834050,13450,13450,13450,13450,0
|
|
20230531,150700,13834050,13450,13450,13450,13450,0
|
|
20230531,150600,13834050,13450,13450,13450,13450,0
|
|
20230531,150500,13834050,13450,13450,13450,13450,0
|
|
20230531,150400,13834050,13450,13450,13450,13450,0
|
|
20230531,150300,13834050,13450,13450,13450,13450,0
|
|
20230531,150200,13834050,13450,13450,13450,13450,40
|
|
20230531,150100,13296050,13450,13460,13460,13450,203
|
|
20230531,150000,10565200,13620,13620,13620,13620,0
|
|
20230531,145900,10565200,13620,13620,13620,13620,0
|
|
20230531,145800,10565200,13620,13620,13620,13620,0
|
|
20230531,145700,10565200,13620,13620,13620,13620,0
|
|
20230531,145600,10565200,13620,13620,13620,13620,0
|
|
20230531,145500,10565200,13620,13620,13620,13620,0
|
|
20230531,145400,10565200,13620,13620,13620,13620,0
|
|
20230531,145300,10565200,13620,13620,13620,13620,0
|
|
20230531,145200,10565200,13620,13620,13620,13620,0
|
|
20230531,145100,10565200,13620,13620,13620,13620,0
|
|
20230531,145000,10565200,13620,13620,13620,13620,0
|
|
20230531,144900,10565200,13620,13620,13620,13620,0
|
|
20230531,144800,10565200,13620,13620,13620,13620,0
|
|
20230531,144700,10565200,13620,13620,13620,13620,0
|
|
20230531,144600,10565200,13620,13620,13620,13620,0
|
|
20230531,144500,10565200,13620,13620,13620,13620,0
|
|
20230531,144400,10565200,13620,13620,13620,13620,0
|
|
20230531,144300,10565200,13620,13620,13620,13620,0
|
|
20230531,144200,10565200,13620,13620,13620,13620,0
|
|
20230531,144100,10565200,13620,13620,13620,13620,0
|
|
20230531,144000,10565200,13620,13620,13620,13620,0
|
|
20230531,143900,10565200,13620,13620,13620,13620,0
|
|
20230531,143800,10565200,13620,13620,13620,13620,0
|
|
20230531,143700,10565200,13620,13620,13620,13620,0
|
|
20230531,143600,10565200,13620,13620,13620,13620,0
|
|
20230531,143500,10565200,13620,13620,13620,13620,0
|
|
20230531,143400,10565200,13620,13620,13620,13620,0
|
|
20230531,143300,10565200,13620,13620,13620,13620,0
|
|
20230531,143200,10565200,13620,13620,13620,13620,0
|
|
20230531,143100,10565200,13620,13620,13620,13620,0
|
|
20230531,143000,10565200,13620,13620,13620,13620,0
|
|
20230531,142900,10565200,13620,13620,13620,13620,0
|
|
20230531,142800,10565200,13620,13620,13620,13620,0
|
|
20230531,142700,10565200,13620,13620,13620,13620,0
|
|
20230531,142600,10565200,13620,13620,13620,13620,0
|
|
20230531,142500,10565200,13620,13620,13620,13620,0
|
|
20230531,142400,10565200,13620,13620,13620,13620,0
|
|
20230531,142300,10565200,13620,13620,13620,13620,0
|
|
20230531,142200,10565200,13620,13620,13620,13620,0
|
|
20230531,142100,10565200,13620,13620,13620,13620,0
|
|
20230531,142000,10565200,13620,13620,13620,13620,0
|
|
20230531,141900,10565200,13620,13620,13620,13620,0
|
|
20230531,141800,10565200,13620,13620,13620,13620,0
|
|
20230531,141700,10565200,13620,13620,13620,13620,0
|
|
20230531,141600,10565200,13620,13620,13620,13620,0
|
|
20230531,141500,10565200,13620,13620,13620,13620,0
|
|
20230531,141400,10565200,13620,13620,13620,13620,0
|
|
20230531,141300,10565200,13620,13620,13620,13620,0
|
|
20230531,141200,10565200,13620,13620,13620,13620,0
|
|
20230531,141100,10565200,13620,13620,13620,13620,0
|
|
20230531,141000,10565200,13620,13620,13620,13620,0
|
|
20230531,140900,10565200,13620,13620,13620,13620,0
|
|
20230531,140800,10565200,13620,13620,13620,13620,0
|
|
20230531,140700,10565200,13620,13620,13620,13620,0
|
|
20230531,140600,10565200,13620,13620,13620,13620,0
|
|
20230531,140500,10565200,13620,13620,13620,13620,0
|
|
20230531,140400,10565200,13620,13620,13620,13620,0
|
|
20230531,140300,10565200,13620,13620,13620,13620,100
|
|
20230531,140200,9203200,13620,13620,13620,13620,0
|
|
20230531,140100,9203200,13620,13620,13620,13620,0
|
|
20230531,140000,9203200,13620,13620,13620,13620,0
|
|
20230531,135900,9203200,13620,13620,13620,13620,0
|
|
20230531,135800,9203200,13620,13620,13620,13620,0
|
|
20230531,135700,9203200,13620,13620,13620,13620,0
|
|
20230531,135600,9203200,13620,13620,13620,13620,0
|
|
20230531,135500,9203200,13620,13620,13620,13620,0
|
|
20230531,135400,9203200,13620,13620,13620,13620,0
|
|
20230531,135300,9203200,13620,13620,13620,13620,0
|
|
20230531,135200,9203200,13620,13620,13620,13620,0
|
|
20230531,135100,9203200,13620,13620,13620,13620,0
|
|
20230531,135000,9203200,13620,13620,13620,13620,0
|
|
20230531,134900,9203200,13620,13620,13620,13620,0
|
|
20230531,134800,9203200,13620,13620,13620,13620,0
|
|
20230531,134700,9203200,13620,13620,13620,13620,0
|
|
20230531,134600,9203200,13620,13620,13620,13620,1
|
|
20230531,134500,9189580,13450,13450,13450,13450,0
|
|
20230531,134400,9189580,13450,13450,13450,13450,80
|
|
20230531,134300,8113580,13460,13460,13460,13460,100
|
|
20230531,134200,6767580,13450,13450,13450,13450,0
|
|
20230531,134100,6767580,13450,13450,13450,13450,0
|
|
20230531,134000,6767580,13450,13450,13450,13450,0
|
|
20230531,133900,6767580,13450,13450,13450,13450,0
|
|
20230531,133800,6767580,13450,13450,13450,13450,0
|
|
20230531,133700,6767580,13450,13450,13450,13450,0
|
|
20230531,133600,6767580,13450,13450,13450,13450,0
|
|
20230531,133500,6767580,13450,13450,13450,13450,0
|
|
20230531,133400,6767580,13450,13450,13450,13450,0
|
|
20230531,133300,6767580,13450,13450,13450,13450,0
|
|
20230531,133200,6767580,13450,13450,13450,13450,0
|
|
20230531,133100,6767580,13450,13450,13450,13450,0
|
|
20230531,133000,6767580,13450,13450,13450,13450,0
|
|
20230531,132900,6767580,13450,13450,13450,13450,0
|
|
20230531,132800,6767580,13450,13450,13450,13450,0
|
|
20230531,132700,6767580,13450,13450,13450,13450,0
|
|
20230531,132600,6767580,13450,13450,13450,13450,0
|
|
20230531,132500,6767580,13450,13450,13450,13450,0
|
|
20230531,132400,6767580,13450,13450,13450,13450,0
|
|
20230531,132300,6767580,13450,13450,13450,13450,0
|
|
20230531,132200,6767580,13450,13450,13450,13450,0
|
|
20230531,132100,6767580,13450,13450,13450,13450,0
|
|
20230531,132000,6767580,13450,13450,13450,13450,0
|
|
20230531,131900,6767580,13450,13450,13450,13450,0
|
|
20230531,131800,6767580,13450,13450,13450,13450,0
|
|
20230531,131700,6767580,13450,13450,13450,13450,0
|
|
20230531,131600,6767580,13450,13450,13450,13450,0
|
|
20230531,131500,6767580,13450,13450,13450,13450,0
|
|
20230531,131400,6767580,13450,13450,13450,13450,0
|
|
20230531,131300,6767580,13450,13450,13450,13450,0
|
|
20230531,131200,6767580,13450,13450,13450,13450,0
|
|
20230531,131100,6767580,13450,13450,13450,13450,0
|
|
20230531,131000,6767580,13450,13450,13450,13450,0
|
|
20230531,130900,6767580,13450,13450,13450,13450,0
|
|
20230531,130800,6767580,13450,13450,13450,13450,0
|
|
20230531,130700,6767580,13450,13450,13450,13450,0
|
|
20230531,130600,6767580,13450,13450,13450,13450,0
|
|
20230531,130500,6767580,13450,13450,13450,13450,0
|
|
20230531,130400,6767580,13450,13450,13450,13450,0
|
|
20230531,130300,6767580,13450,13450,13450,13450,0
|
|
20230531,130200,6767580,13450,13450,13450,13450,0
|
|
20230531,130100,6767580,13450,13450,13450,13450,0
|
|
20230531,130000,6767580,13450,13450,13450,13450,0
|
|
20230531,125900,6767580,13450,13450,13450,13450,0
|
|
20230531,125800,6767580,13450,13450,13450,13450,0
|
|
20230531,125700,6767580,13450,13450,13450,13450,0
|
|
20230531,125600,6767580,13450,13450,13450,13450,0
|
|
20230531,125500,6767580,13450,13450,13450,13450,0
|
|
20230531,125400,6767580,13450,13450,13450,13450,0
|
|
20230531,125300,6767580,13450,13450,13450,13450,0
|
|
20230531,125200,6767580,13450,13450,13450,13450,0
|
|
20230531,125100,6767580,13450,13450,13450,13450,0
|
|
20230531,125000,6767580,13450,13450,13450,13450,0
|
|
20230531,124900,6767580,13450,13450,13450,13450,0
|
|
20230531,124800,6767580,13450,13450,13450,13450,0
|
|
20230531,124700,6767580,13450,13450,13450,13450,0
|
|
20230531,124600,6767580,13450,13450,13450,13450,0
|
|
20230531,124500,6767580,13450,13450,13450,13450,0
|
|
20230531,124400,6767580,13450,13450,13450,13450,0
|
|
20230531,124300,6767580,13450,13450,13450,13450,0
|
|
20230531,124200,6767580,13450,13450,13450,13450,0
|
|
20230531,124100,6767580,13450,13450,13450,13450,0
|
|
20230531,124000,6767580,13450,13450,13450,13450,0
|
|
20230531,123900,6767580,13450,13450,13450,13450,0
|
|
20230531,123800,6767580,13450,13450,13450,13450,0
|
|
20230531,123700,6767580,13450,13450,13450,13450,0
|
|
20230531,123600,6767580,13450,13450,13450,13450,0
|
|
20230531,123500,6767580,13450,13450,13450,13450,0
|
|
20230531,123400,6767580,13450,13450,13450,13450,0
|
|
20230531,123300,6767580,13450,13450,13450,13450,0
|
|
20230531,123200,6767580,13450,13450,13450,13450,0
|
|
20230531,123100,6767580,13450,13450,13450,13450,0
|
|
20230531,123000,6767580,13450,13450,13450,13450,0
|
|
20230531,122900,6767580,13450,13450,13450,13450,0
|
|
20230531,122800,6767580,13450,13450,13450,13450,0
|
|
20230531,122700,6767580,13450,13450,13450,13450,0
|
|
20230531,122600,6767580,13450,13450,13450,13450,0
|
|
20230531,122500,6767580,13450,13450,13450,13450,0
|
|
20230531,122400,6767580,13450,13450,13450,13450,0
|
|
20230531,122300,6767580,13450,13450,13450,13450,0
|
|
20230531,122200,6767580,13450,13450,13450,13450,0
|
|
20230531,122100,6767580,13450,13450,13450,13450,0
|
|
20230531,122000,6767580,13450,13450,13450,13450,0
|
|
20230531,121900,6767580,13450,13450,13450,13450,0
|
|
20230531,121800,6767580,13450,13450,13450,13450,0
|
|
20230531,121700,6767580,13450,13450,13450,13450,0
|
|
20230531,121600,6767580,13450,13450,13450,13450,0
|
|
20230531,121500,6767580,13450,13450,13450,13450,0
|
|
20230531,121400,6767580,13450,13450,13450,13450,0
|
|
20230531,121300,6767580,13450,13450,13450,13450,0
|
|
20230531,121200,6767580,13450,13450,13450,13450,0
|
|
20230531,121100,6767580,13450,13450,13450,13450,0
|
|
20230531,121000,6767580,13450,13450,13450,13450,0
|
|
20230531,120900,6767580,13450,13450,13450,13450,0
|
|
20230531,120800,6767580,13450,13450,13450,13450,0
|
|
20230531,120700,6767580,13450,13450,13450,13450,0
|
|
20230531,120600,6767580,13450,13450,13450,13450,0
|
|
20230531,120500,6767580,13450,13450,13450,13450,0
|
|
20230531,120400,6767580,13450,13450,13450,13450,0
|
|
20230531,120300,6767580,13450,13450,13450,13450,0
|
|
20230531,120200,6767580,13450,13450,13450,13450,0
|
|
20230531,120100,6767580,13450,13450,13450,13450,0
|
|
20230531,120000,6767580,13450,13450,13450,13450,0
|
|
20230531,115900,6767580,13450,13450,13450,13450,0
|
|
20230531,115800,6767580,13450,13450,13450,13450,0
|
|
20230531,115700,6767580,13450,13450,13450,13450,0
|
|
20230531,115600,6767580,13450,13450,13450,13450,0
|
|
20230531,115500,6767580,13450,13450,13450,13450,0
|
|
20230531,115400,6767580,13450,13450,13450,13450,0
|
|
20230531,115300,6767580,13450,13450,13450,13450,0
|
|
20230531,115200,6767580,13450,13450,13450,13450,0
|
|
20230531,115100,6767580,13450,13450,13450,13450,0
|
|
20230531,115000,6767580,13450,13450,13450,13450,0
|
|
20230531,114900,6767580,13450,13450,13450,13450,0
|
|
20230531,114800,6767580,13450,13450,13450,13450,0
|
|
20230531,114700,6767580,13450,13450,13450,13450,0
|
|
20230531,114600,6767580,13450,13450,13450,13450,0
|
|
20230531,114500,6767580,13450,13450,13450,13450,0
|
|
20230531,114400,6767580,13450,13450,13450,13450,0
|
|
20230531,114300,6767580,13450,13450,13450,13450,0
|
|
20230531,114200,6767580,13450,13450,13450,13450,0
|
|
20230531,114100,6767580,13450,13450,13450,13450,0
|
|
20230531,114000,6767580,13450,13450,13450,13450,0
|
|
20230531,113900,6767580,13450,13450,13450,13450,0
|
|
20230531,113800,6767580,13450,13450,13450,13450,0
|
|
20230531,113700,6767580,13450,13450,13450,13450,0
|
|
20230531,113600,6767580,13450,13450,13450,13450,0
|
|
20230531,113500,6767580,13450,13450,13450,13450,0
|
|
20230531,113400,6767580,13450,13450,13450,13450,0
|
|
20230531,113300,6767580,13450,13450,13450,13450,0
|
|
20230531,113200,6767580,13450,13450,13450,13450,0
|
|
20230531,113100,6767580,13450,13450,13450,13450,0
|
|
20230531,113000,6767580,13450,13450,13450,13450,0
|
|
20230531,112900,6767580,13450,13450,13450,13450,0
|
|
20230531,112800,6767580,13450,13450,13450,13450,0
|
|
20230531,112700,6767580,13450,13450,13450,13450,0
|
|
20230531,112600,6767580,13450,13450,13450,13450,0
|
|
20230531,112500,6767580,13450,13450,13450,13450,0
|
|
20230531,112400,6767580,13450,13450,13450,13450,0
|
|
20230531,112300,6767580,13450,13450,13450,13450,0
|
|
20230531,112200,6767580,13450,13450,13450,13450,0
|
|
20230531,112100,6767580,13450,13450,13450,13450,0
|
|
20230531,112000,6767580,13450,13450,13450,13450,0
|
|
20230531,111900,6767580,13450,13450,13450,13450,0
|
|
20230531,111800,6767580,13450,13450,13450,13450,0
|
|
20230531,111700,6767580,13450,13450,13450,13450,0
|
|
20230531,111600,6767580,13450,13450,13450,13450,0
|
|
20230531,111500,6767580,13450,13450,13450,13450,0
|
|
20230531,111400,6767580,13450,13450,13450,13450,0
|
|
20230531,111300,6767580,13450,13450,13450,13450,0
|
|
20230531,111200,6767580,13450,13450,13450,13450,0
|
|
20230531,111100,6767580,13450,13450,13450,13450,0
|
|
20230531,111000,6767580,13450,13450,13450,13450,0
|
|
20230531,110900,6767580,13450,13450,13450,13450,0
|
|
20230531,110800,6767580,13450,13450,13450,13450,0
|
|
20230531,110700,6767580,13450,13450,13450,13450,0
|
|
20230531,110600,6767580,13450,13450,13450,13450,0
|
|
20230531,110500,6767580,13450,13450,13450,13450,0
|
|
20230531,110400,6767580,13450,13450,13450,13450,0
|
|
20230531,110300,6767580,13450,13450,13450,13450,0
|
|
20230531,110200,6767580,13450,13450,13450,13450,0
|
|
20230531,110100,6767580,13450,13450,13450,13450,0
|
|
20230531,110000,6767580,13450,13450,13450,13450,0
|
|
20230531,105900,6767580,13450,13450,13450,13450,0
|
|
20230531,105800,6767580,13450,13450,13450,13450,0
|
|
20230531,105700,6767580,13450,13450,13450,13450,0
|
|
20230531,105600,6767580,13450,13450,13450,13450,0
|
|
20230531,105500,6767580,13450,13450,13450,13450,0
|
|
20230531,105400,6767580,13450,13450,13450,13450,0
|
|
20230531,105300,6767580,13450,13450,13450,13450,0
|
|
20230531,105200,6767580,13450,13450,13450,13450,0
|
|
20230531,105100,6767580,13450,13450,13450,13450,0
|
|
20230531,105000,6767580,13450,13450,13450,13450,0
|
|
20230531,104900,6767580,13450,13450,13450,13450,0
|
|
20230531,104800,6767580,13450,13450,13450,13450,0
|
|
20230531,104700,6767580,13450,13450,13450,13450,0
|
|
20230531,104600,6767580,13450,13450,13450,13450,0
|
|
20230531,104500,6767580,13450,13450,13450,13450,0
|
|
20230531,104400,6767580,13450,13450,13450,13450,0
|
|
20230531,104300,6767580,13450,13450,13450,13450,0
|
|
20230531,104200,6767580,13450,13450,13450,13450,0
|
|
20230531,104100,6767580,13450,13450,13450,13450,0
|
|
20230531,104000,6767580,13450,13450,13450,13450,0
|
|
20230531,103900,6767580,13450,13450,13450,13450,0
|
|
20230531,103800,6767580,13450,13450,13450,13450,0
|
|
20230531,103700,6767580,13450,13450,13450,13450,0
|
|
20230531,103600,6767580,13450,13450,13450,13450,0
|
|
20230531,103500,6767580,13450,13450,13450,13450,0
|
|
20230531,103400,6767580,13450,13450,13450,13450,0
|
|
20230531,103300,6767580,13450,13450,13450,13450,0
|
|
20230531,103200,6767580,13450,13450,13450,13450,0
|
|
20230531,103100,6767580,13450,13450,13450,13450,0
|
|
20230531,103000,6767580,13450,13450,13450,13450,0
|
|
20230531,102900,6767580,13450,13450,13450,13450,0
|
|
20230531,102800,6767580,13450,13450,13450,13450,0
|
|
20230531,102700,6767580,13450,13450,13450,13450,0
|
|
20230531,102600,6767580,13450,13450,13450,13450,0
|
|
20230531,102500,6767580,13450,13450,13450,13450,0
|
|
20230531,102400,6767580,13450,13450,13450,13450,0
|
|
20230531,102300,6767580,13450,13450,13450,13450,0
|
|
20230531,102200,6767580,13450,13450,13450,13450,0
|
|
20230531,102100,6767580,13450,13450,13450,13450,0
|
|
20230531,102000,6767580,13450,13450,13450,13450,0
|
|
20230531,101900,6767580,13450,13450,13450,13450,0
|
|
20230531,101800,6767580,13450,13450,13450,13450,0
|
|
20230531,101700,6767580,13450,13450,13450,13450,0
|
|
20230531,101600,6767580,13450,13450,13450,13450,0
|
|
20230531,101500,6767580,13450,13450,13450,13450,0
|
|
20230531,101400,6767580,13450,13450,13450,13450,0
|
|
20230531,101300,6767580,13450,13450,13450,13450,0
|
|
20230531,101200,6767580,13450,13450,13450,13450,0
|
|
20230531,101100,6767580,13450,13450,13450,13450,0
|
|
20230531,101000,6767580,13450,13450,13450,13450,0
|
|
20230531,100900,6767580,13450,13450,13450,13450,0
|
|
20230531,100800,6767580,13450,13450,13450,13450,0
|
|
20230531,100700,6767580,13450,13450,13450,13450,0
|
|
20230531,100600,6767580,13450,13450,13450,13450,0
|
|
20230531,100500,6767580,13450,13450,13450,13450,0
|
|
20230531,100400,6767580,13450,13450,13450,13450,0
|
|
20230531,100300,6767580,13450,13450,13450,13450,0
|
|
20230531,100200,6767580,13450,13450,13450,13450,0
|
|
20230531,100100,6767580,13450,13450,13450,13450,0
|
|
20230531,100000,6767580,13450,13450,13450,13450,0
|
|
20230531,095900,6767580,13450,13450,13450,13450,0
|
|
20230531,095800,6767580,13450,13450,13450,13450,3
|
|
20230531,095700,6727230,13450,13450,13450,13450,210
|
|
20230531,095600,3902730,13450,13450,13450,13450,0
|
|
20230531,095500,3902730,13450,13620,13620,13450,287
|
|
20230531,095400,40890,13630,13630,13630,13630,0
|
|
20230531,095300,40890,13630,13630,13630,13630,0
|
|
20230531,095200,40890,13630,13630,13630,13630,0
|
|
20230531,095100,40890,13630,13630,13630,13630,1
|
|
20230531,095000,27260,13630,13630,13630,13630,0
|
|
20230531,094900,27260,13630,13630,13630,13630,0
|
|
20230531,094800,27260,13630,13630,13630,13630,0
|
|
20230531,094700,27260,13630,13630,13630,13630,0
|
|
20230531,094600,27260,13630,13630,13630,13630,0
|
|
20230531,094500,27260,13630,13630,13630,13630,0
|
|
20230531,094400,27260,13630,13630,13630,13630,0
|
|
20230531,094300,27260,13630,13630,13630,13630,0
|
|
20230531,094200,27260,13630,13630,13630,13630,0
|
|
20230531,094100,27260,13630,13630,13630,13630,0
|
|
20230531,094000,27260,13630,13630,13630,13630,0
|
|
20230531,093900,27260,13630,13630,13630,13630,1
|
|
20230531,093800,13630,13630,13630,13630,13630,0
|
|
20230531,093700,13630,13630,13630,13630,13630,0
|
|
20230531,093600,13630,13630,13630,13630,13630,0
|
|
20230531,093500,13630,13630,13630,13630,13630,0
|
|
20230531,093400,13630,13630,13630,13630,13630,0
|
|
20230531,093300,13630,13630,13630,13630,13630,0
|
|
20230531,093200,13630,13630,13630,13630,13630,0
|
|
20230531,093100,13630,13630,13630,13630,13630,0
|
|
20230531,093000,13630,13630,13630,13630,13630,0
|
|
20230531,092900,13630,13630,13630,13630,13630,0
|
|
20230531,092800,13630,13630,13630,13630,13630,0
|
|
20230531,092700,13630,13630,13630,13630,13630,0
|
|
20230531,092600,13630,13630,13630,13630,13630,0
|
|
20230531,092500,13630,13630,13630,13630,13630,0
|
|
20230531,092400,13630,13630,13630,13630,13630,0
|
|
20230531,092300,13630,13630,13630,13630,13630,0
|
|
20230531,092200,13630,13630,13630,13630,13630,1
|
|
20230531,092100,0,13640,13640,13640,13640,0
|
|
20230531,092000,0,13640,13640,13640,13640,0
|
|
20230531,091900,0,13640,13640,13640,13640,0
|
|
20230531,091800,0,13640,13640,13640,13640,0
|
|
20230531,091700,0,13640,13640,13640,13640,0
|
|
20230531,091600,0,13640,13640,13640,13640,0
|
|
20230531,091500,0,13640,13640,13640,13640,0
|
|
20230531,091400,0,13640,13640,13640,13640,0
|
|
20230531,091300,0,13640,13640,13640,13640,0
|
|
20230531,091200,0,13640,13640,13640,13640,0
|
|
20230531,091100,0,13640,13640,13640,13640,0
|
|
20230531,091000,0,13640,13640,13640,13640,0
|
|
20230531,090900,0,13640,13640,13640,13640,0
|
|
20230531,090800,0,13640,13640,13640,13640,0
|
|
20230531,090700,0,13640,13640,13640,13640,0
|
|
20230531,090600,0,13640,13640,13640,13640,0
|
|
20230531,090500,0,13640,13640,13640,13640,0
|
|
20230531,090400,0,13640,13640,13640,13640,0
|
|
20230531,090300,0,13640,13640,13640,13640,0
|
|
20230531,090200,0,13640,13640,13640,13640,0
|
|
20230531,090100,0,13640,13640,13640,13640,0
|
|
20230531,090000,0,13640,13640,13640,13640,0
|