678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201500,333490710,13240,13240,13240,13240,1536
|
|
20230531,201400,333490710,13240,13240,13240,13240,0
|
|
20230531,201300,333490710,13240,13240,13240,13240,0
|
|
20230531,201200,333490710,13240,13240,13240,13240,0
|
|
20230531,201100,333490710,13240,13240,13240,13240,0
|
|
20230531,201000,333490710,13240,13240,13240,13240,0
|
|
20230531,200900,333490710,13240,13240,13240,13240,0
|
|
20230531,200800,333490710,13240,13240,13240,13240,0
|
|
20230531,200700,333490710,13240,13240,13240,13240,0
|
|
20230531,200600,333490710,13240,13240,13240,13240,0
|
|
20230531,200500,333490710,13240,13240,13240,13240,0
|
|
20230531,200400,333490710,13240,13240,13240,13240,0
|
|
20230531,200300,333490710,13240,13240,13240,13240,0
|
|
20230531,200200,333490710,13240,13240,13240,13240,0
|
|
20230531,200100,333490710,13240,13240,13240,13240,0
|
|
20230531,200000,333490710,13240,13240,13240,13240,0
|
|
20230531,195900,333490710,13240,13240,13240,13240,0
|
|
20230531,195800,333490710,13240,13240,13240,13240,0
|
|
20230531,195700,333490710,13240,13240,13240,13240,0
|
|
20230531,195600,333490710,13240,13240,13240,13240,0
|
|
20230531,195500,333490710,13240,13240,13240,13240,0
|
|
20230531,195400,333490710,13240,13240,13240,13240,0
|
|
20230531,195300,333490710,13240,13240,13240,13240,0
|
|
20230531,195200,333490710,13240,13240,13240,13240,0
|
|
20230531,195100,333490710,13240,13240,13240,13240,0
|
|
20230531,195000,333490710,13240,13240,13240,13240,0
|
|
20230531,194900,333490710,13240,13240,13240,13240,0
|
|
20230531,194800,333490710,13240,13240,13240,13240,0
|
|
20230531,194700,333490710,13240,13240,13240,13240,0
|
|
20230531,194600,333490710,13240,13240,13240,13240,0
|
|
20230531,194500,333490710,13240,13240,13240,13240,1536
|
|
20230531,194400,333490710,13240,13240,13240,13240,0
|
|
20230531,194300,333490710,13240,13240,13240,13240,0
|
|
20230531,194200,333490710,13240,13240,13240,13240,0
|
|
20230531,194100,333490710,13240,13240,13240,13240,0
|
|
20230531,194000,333490710,13240,13240,13240,13240,0
|
|
20230531,193900,333490710,13240,13240,13240,13240,0
|
|
20230531,193800,333490710,13240,13240,13240,13240,0
|
|
20230531,193700,333490710,13240,13240,13240,13240,0
|
|
20230531,193600,333490710,13240,13240,13240,13240,0
|
|
20230531,193500,333490710,13240,13240,13240,13240,0
|
|
20230531,193400,333490710,13240,13240,13240,13240,0
|
|
20230531,193300,333490710,13240,13240,13240,13240,0
|
|
20230531,193200,333490710,13240,13240,13240,13240,0
|
|
20230531,193100,333490710,13240,13240,13240,13240,0
|
|
20230531,193000,333490710,13240,13240,13240,13240,0
|
|
20230531,192900,333490710,13240,13240,13240,13240,0
|
|
20230531,192800,333490710,13240,13240,13240,13240,0
|
|
20230531,192700,333490710,13240,13240,13240,13240,0
|
|
20230531,192600,333490710,13240,13240,13240,13240,0
|
|
20230531,192500,333490710,13240,13240,13240,13240,0
|
|
20230531,192400,333490710,13240,13240,13240,13240,0
|
|
20230531,192300,333490710,13240,13240,13240,13240,0
|
|
20230531,192200,333490710,13240,13240,13240,13240,0
|
|
20230531,192100,333490710,13240,13240,13240,13240,0
|
|
20230531,192000,333490710,13240,13240,13240,13240,0
|
|
20230531,191900,333490710,13240,13240,13240,13240,0
|
|
20230531,191800,333490710,13240,13240,13240,13240,0
|
|
20230531,191700,333490710,13240,13240,13240,13240,0
|
|
20230531,191600,333490710,13240,13240,13240,13240,0
|
|
20230531,191500,333490710,13240,13240,13240,13240,1536
|
|
20230531,191400,333490710,13240,13240,13240,13240,0
|
|
20230531,191300,333490710,13240,13240,13240,13240,0
|
|
20230531,191200,333490710,13240,13240,13240,13240,0
|
|
20230531,191100,333490710,13240,13240,13240,13240,0
|
|
20230531,191000,333490710,13240,13240,13240,13240,0
|
|
20230531,190900,333490710,13240,13240,13240,13240,0
|
|
20230531,190800,333490710,13240,13240,13240,13240,0
|
|
20230531,190700,333490710,13240,13240,13240,13240,0
|
|
20230531,190600,333490710,13240,13240,13240,13240,0
|
|
20230531,190500,333490710,13240,13240,13240,13240,0
|
|
20230531,190400,333490710,13240,13240,13240,13240,0
|
|
20230531,190300,333490710,13240,13240,13240,13240,0
|
|
20230531,190200,333490710,13240,13240,13240,13240,0
|
|
20230531,190100,333490710,13240,13240,13240,13240,0
|
|
20230531,190000,333490710,13240,13240,13240,13240,0
|
|
20230531,185900,333490710,13240,13240,13240,13240,0
|
|
20230531,185800,333490710,13240,13240,13240,13240,0
|
|
20230531,185700,333490710,13240,13240,13240,13240,0
|
|
20230531,185600,333490710,13240,13240,13240,13240,0
|
|
20230531,185500,333490710,13240,13240,13240,13240,0
|
|
20230531,185400,333490710,13240,13240,13240,13240,0
|
|
20230531,185300,333490710,13240,13240,13240,13240,0
|
|
20230531,185200,333490710,13240,13240,13240,13240,0
|
|
20230531,185100,333490710,13240,13240,13240,13240,0
|
|
20230531,185000,333490710,13240,13240,13240,13240,0
|
|
20230531,184900,333490710,13240,13240,13240,13240,0
|
|
20230531,184800,333490710,13240,13240,13240,13240,0
|
|
20230531,184700,333490710,13240,13240,13240,13240,0
|
|
20230531,184600,333490710,13240,13240,13240,13240,0
|
|
20230531,184500,333490710,13240,13240,13240,13240,1536
|
|
20230531,184400,333490710,13240,13240,13240,13240,0
|
|
20230531,184300,333490710,13240,13240,13240,13240,0
|
|
20230531,184200,333490710,13240,13240,13240,13240,0
|
|
20230531,184100,333490710,13240,13240,13240,13240,0
|
|
20230531,184000,333490710,13240,13240,13240,13240,0
|
|
20230531,183900,333490710,13240,13240,13240,13240,0
|
|
20230531,183800,333490710,13240,13240,13240,13240,0
|
|
20230531,183700,333490710,13240,13240,13240,13240,0
|
|
20230531,183600,333490710,13240,13240,13240,13240,0
|
|
20230531,183500,333490710,13240,13240,13240,13240,0
|
|
20230531,183400,333490710,13240,13240,13240,13240,0
|
|
20230531,183300,333490710,13240,13240,13240,13240,0
|
|
20230531,183200,333490710,13240,13240,13240,13240,0
|
|
20230531,183100,333490710,13240,13240,13240,13240,0
|
|
20230531,183000,333490710,13240,13240,13240,13240,0
|
|
20230531,182900,333490710,13240,13240,13240,13240,0
|
|
20230531,182800,333490710,13240,13240,13240,13240,0
|
|
20230531,182700,333490710,13240,13240,13240,13240,0
|
|
20230531,182600,333490710,13240,13240,13240,13240,0
|
|
20230531,182500,333490710,13240,13240,13240,13240,0
|
|
20230531,182400,333490710,13240,13240,13240,13240,0
|
|
20230531,182300,333490710,13240,13240,13240,13240,0
|
|
20230531,182200,333490710,13240,13240,13240,13240,0
|
|
20230531,182100,333490710,13240,13240,13240,13240,0
|
|
20230531,182000,333490710,13240,13240,13240,13240,0
|
|
20230531,181900,333490710,13240,13240,13240,13240,0
|
|
20230531,181800,333490710,13240,13240,13240,13240,0
|
|
20230531,181700,333490710,13240,13240,13240,13240,0
|
|
20230531,181600,333490710,13240,13240,13240,13240,0
|
|
20230531,181500,333490710,13240,13240,13240,13240,1536
|
|
20230531,181400,333490710,13240,13240,13240,13240,0
|
|
20230531,181300,333490710,13240,13240,13240,13240,0
|
|
20230531,181200,333490710,13240,13240,13240,13240,0
|
|
20230531,181100,333490710,13240,13240,13240,13240,0
|
|
20230531,181000,333490710,13240,13240,13240,13240,0
|
|
20230531,180900,333490710,13240,13240,13240,13240,0
|
|
20230531,180800,333490710,13240,13240,13240,13240,0
|
|
20230531,180700,333490710,13240,13240,13240,13240,0
|
|
20230531,180600,333490710,13240,13240,13240,13240,0
|
|
20230531,180500,333490710,13240,13240,13240,13240,0
|
|
20230531,180400,333490710,13240,13240,13240,13240,0
|
|
20230531,180300,333490710,13240,13240,13240,13240,0
|
|
20230531,180200,333490710,13240,13240,13240,13240,0
|
|
20230531,180100,333490710,13240,13240,13240,13240,0
|
|
20230531,180000,333490710,13240,13240,13240,13240,0
|
|
20230531,175900,333490710,13240,13240,13240,13240,0
|
|
20230531,175800,333490710,13240,13240,13240,13240,0
|
|
20230531,175700,333490710,13240,13240,13240,13240,0
|
|
20230531,175600,333490710,13240,13240,13240,13240,0
|
|
20230531,175500,333490710,13240,13240,13240,13240,0
|
|
20230531,175400,333490710,13240,13240,13240,13240,0
|
|
20230531,175300,333490710,13240,13240,13240,13240,0
|
|
20230531,175200,333490710,13240,13240,13240,13240,0
|
|
20230531,175100,333490710,13240,13240,13240,13240,0
|
|
20230531,175000,333490710,13240,13240,13240,13240,0
|
|
20230531,174900,333490710,13240,13240,13240,13240,0
|
|
20230531,174800,333490710,13240,13240,13240,13240,0
|
|
20230531,174700,333490710,13240,13240,13240,13240,0
|
|
20230531,174600,333490710,13240,13240,13240,13240,0
|
|
20230531,174500,333490710,13240,13240,13240,13240,1536
|
|
20230531,174400,333490710,13240,13240,13240,13240,0
|
|
20230531,174300,333490710,13240,13240,13240,13240,0
|
|
20230531,174200,333490710,13240,13240,13240,13240,0
|
|
20230531,174100,333490710,13240,13240,13240,13240,0
|
|
20230531,174000,333490710,13240,13240,13240,13240,0
|
|
20230531,173900,333490710,13240,13240,13240,13240,0
|
|
20230531,173800,333490710,13240,13240,13240,13240,0
|
|
20230531,173700,333490710,13240,13240,13240,13240,0
|
|
20230531,173600,333490710,13240,13240,13240,13240,0
|
|
20230531,173500,333490710,13240,13240,13240,13240,0
|
|
20230531,173400,333490710,13240,13240,13240,13240,0
|
|
20230531,173300,333490710,13240,13240,13240,13240,0
|
|
20230531,173200,333490710,13240,13240,13240,13240,0
|
|
20230531,173100,333490710,13240,13240,13240,13240,0
|
|
20230531,173000,333490710,13240,13240,13240,13240,0
|
|
20230531,172900,333490710,13240,13240,13240,13240,0
|
|
20230531,172800,333490710,13240,13240,13240,13240,0
|
|
20230531,172700,333490710,13240,13240,13240,13240,0
|
|
20230531,172600,333490710,13240,13240,13240,13240,0
|
|
20230531,172500,333490710,13240,13240,13240,13240,0
|
|
20230531,172400,333490710,13240,13240,13240,13240,0
|
|
20230531,172300,333490710,13240,13240,13240,13240,0
|
|
20230531,172200,333490710,13240,13240,13240,13240,0
|
|
20230531,172100,333490710,13240,13240,13240,13240,0
|
|
20230531,172000,333490710,13240,13240,13240,13240,0
|
|
20230531,171900,333490710,13240,13240,13240,13240,0
|
|
20230531,171800,333490710,13240,13240,13240,13240,0
|
|
20230531,171700,333490710,13240,13240,13240,13240,0
|
|
20230531,171600,333490710,13240,13240,13240,13240,0
|
|
20230531,171500,333490710,13240,13240,13240,13240,1536
|
|
20230531,171400,333490710,13240,13240,13240,13240,0
|
|
20230531,171300,333490710,13240,13240,13240,13240,0
|
|
20230531,171200,333490710,13240,13240,13240,13240,0
|
|
20230531,171100,333490710,13240,13240,13240,13240,0
|
|
20230531,171000,333490710,13240,13240,13240,13240,0
|
|
20230531,170900,333490710,13240,13240,13240,13240,0
|
|
20230531,170800,333490710,13240,13240,13240,13240,0
|
|
20230531,170700,333490710,13240,13240,13240,13240,0
|
|
20230531,170600,333490710,13240,13240,13240,13240,0
|
|
20230531,170500,333490710,13240,13240,13240,13240,0
|
|
20230531,170400,333490710,13240,13240,13240,13240,0
|
|
20230531,170300,333490710,13240,13240,13240,13240,0
|
|
20230531,170200,333490710,13240,13240,13240,13240,0
|
|
20230531,170100,333490710,13240,13240,13240,13240,0
|
|
20230531,170000,333490710,13240,13240,13240,13240,0
|
|
20230531,165900,333490710,13240,13240,13240,13240,0
|
|
20230531,165800,333490710,13240,13240,13240,13240,0
|
|
20230531,165700,333490710,13240,13240,13240,13240,0
|
|
20230531,165600,333490710,13240,13240,13240,13240,0
|
|
20230531,165500,333490710,13240,13240,13240,13240,0
|
|
20230531,165400,333490710,13240,13240,13240,13240,0
|
|
20230531,165300,333490710,13240,13240,13240,13240,0
|
|
20230531,165200,333490710,13240,13240,13240,13240,0
|
|
20230531,165100,333490710,13240,13240,13240,13240,0
|
|
20230531,165000,333490710,13240,13240,13240,13240,0
|
|
20230531,164900,333490710,13240,13240,13240,13240,0
|
|
20230531,164800,333490710,13240,13240,13240,13240,0
|
|
20230531,164700,333490710,13240,13240,13240,13240,0
|
|
20230531,164600,333490710,13240,13240,13240,13240,0
|
|
20230531,164500,333490710,13240,13240,13240,13240,1536
|
|
20230531,164400,333490710,13240,13240,13240,13240,0
|
|
20230531,164300,333490710,13240,13240,13240,13240,0
|
|
20230531,164200,333490710,13240,13240,13240,13240,0
|
|
20230531,164100,333490710,13240,13240,13240,13240,0
|
|
20230531,164000,333490710,13240,13240,13240,13240,0
|
|
20230531,163900,333490710,13240,13240,13240,13240,0
|
|
20230531,163800,333490710,13240,13240,13240,13240,0
|
|
20230531,163700,333490710,13240,13240,13240,13240,0
|
|
20230531,163600,333490710,13240,13240,13240,13240,0
|
|
20230531,163500,333490710,13240,13240,13240,13240,0
|
|
20230531,163400,333490710,13240,13240,13240,13240,0
|
|
20230531,163300,333490710,13240,13240,13240,13240,0
|
|
20230531,163200,333490710,13240,13240,13240,13240,0
|
|
20230531,163100,333490710,13240,13240,13240,13240,0
|
|
20230531,163000,333490710,13240,13240,13240,13240,0
|
|
20230531,162900,333490710,13240,13240,13240,13240,0
|
|
20230531,162800,333490710,13240,13240,13240,13240,0
|
|
20230531,162700,333490710,13240,13240,13240,13240,0
|
|
20230531,162600,333490710,13240,13240,13240,13240,0
|
|
20230531,162500,333490710,13240,13240,13240,13240,0
|
|
20230531,162400,333490710,13240,13240,13240,13240,0
|
|
20230531,162300,333490710,13240,13240,13240,13240,0
|
|
20230531,162200,333490710,13240,13240,13240,13240,0
|
|
20230531,162100,333490710,13240,13240,13240,13240,0
|
|
20230531,162000,333490710,13240,13240,13240,13240,0
|
|
20230531,161900,333490710,13240,13240,13240,13240,0
|
|
20230531,161800,333490710,13240,13240,13240,13240,0
|
|
20230531,161700,333490710,13240,13240,13240,13240,0
|
|
20230531,161600,333490710,13240,13240,13240,13240,0
|
|
20230531,161500,333490710,13240,13240,13240,13240,1536
|
|
20230531,161400,333490710,13240,13240,13240,13240,0
|
|
20230531,161300,333490710,13240,13240,13240,13240,0
|
|
20230531,161200,333490710,13240,13240,13240,13240,0
|
|
20230531,161100,333490710,13240,13240,13240,13240,0
|
|
20230531,161000,333490710,13240,13240,13240,13240,0
|
|
20230531,160900,333490710,13240,13240,13240,13240,0
|
|
20230531,160800,333490710,13240,13240,13240,13240,0
|
|
20230531,160700,333490710,13240,13240,13240,13240,0
|
|
20230531,160600,333490710,13240,13240,13240,13240,0
|
|
20230531,160500,333490710,13240,13240,13240,13240,0
|
|
20230531,160400,333490710,13240,13240,13240,13240,0
|
|
20230531,160300,333490710,13240,13240,13240,13240,0
|
|
20230531,160200,333490710,13240,13240,13240,13240,0
|
|
20230531,160100,333490710,13240,13240,13240,13240,0
|
|
20230531,160000,333490710,13240,13240,13240,13240,0
|
|
20230531,155900,333490710,13240,13240,13240,13240,0
|
|
20230531,155800,333490710,13240,13240,13240,13240,0
|
|
20230531,155700,333490710,13240,13240,13240,13240,0
|
|
20230531,155600,333490710,13240,13240,13240,13240,0
|
|
20230531,155500,333490710,13240,13240,13240,13240,0
|
|
20230531,155400,333490710,13240,13240,13240,13240,0
|
|
20230531,155300,333490710,13240,13240,13240,13240,0
|
|
20230531,155200,333490710,13240,13240,13240,13240,0
|
|
20230531,155100,333490710,13240,13240,13240,13240,0
|
|
20230531,155000,333490710,13240,13240,13240,13240,0
|
|
20230531,154900,333490710,13240,13240,13240,13240,0
|
|
20230531,154800,333490710,13240,13240,13240,13240,0
|
|
20230531,154700,333490710,13240,13240,13240,13240,0
|
|
20230531,154600,333490710,13240,13240,13240,13240,0
|
|
20230531,154500,333490710,13240,13240,13240,13240,1536
|
|
20230531,154400,333490710,13240,13240,13240,13240,0
|
|
20230531,154300,333490710,13240,13240,13240,13240,0
|
|
20230531,154200,333490710,13240,13240,13240,13240,0
|
|
20230531,154100,333490710,13240,13240,13240,13240,0
|
|
20230531,154000,333490710,13240,13240,13240,13240,0
|
|
20230531,153900,333490710,13240,13240,13240,13240,0
|
|
20230531,153800,333490710,13240,13240,13240,13240,0
|
|
20230531,153700,333490710,13240,13240,13240,13240,0
|
|
20230531,153600,333490710,13240,13240,13240,13240,0
|
|
20230531,153500,333490710,13240,13240,13240,13240,0
|
|
20230531,153400,333490710,13240,13240,13240,13240,0
|
|
20230531,153300,333490710,13240,13240,13240,13240,0
|
|
20230531,153200,333490710,13240,13240,13240,13240,0
|
|
20230531,153100,333490710,13240,13240,13240,13240,0
|
|
20230531,153000,333490710,13240,13240,13240,13240,1536
|
|
20230531,152900,313154070,13260,13260,13260,13260,0
|
|
20230531,152800,313154070,13260,13260,13260,13260,0
|
|
20230531,152700,313154070,13260,13260,13260,13260,0
|
|
20230531,152600,313154070,13260,13260,13260,13260,0
|
|
20230531,152500,313154070,13260,13260,13260,13260,0
|
|
20230531,152400,313154070,13260,13260,13260,13260,0
|
|
20230531,152300,313154070,13260,13260,13260,13260,0
|
|
20230531,152200,313154070,13260,13260,13260,13260,0
|
|
20230531,152100,313154070,13260,13260,13260,13260,0
|
|
20230531,152000,313154070,13260,13260,13260,13260,0
|
|
20230531,151900,313154070,13260,13260,13260,13240,56
|
|
20230531,151800,312412580,13240,13250,13250,13240,181
|
|
20230531,151700,310014370,13250,13250,13250,13250,24
|
|
20230531,151600,309696370,13250,13250,13250,13250,5
|
|
20230531,151500,309630120,13250,13260,13260,13250,22
|
|
20230531,151400,309338440,13260,13260,13260,13260,4
|
|
20230531,151300,309285400,13280,13270,13280,13270,100
|
|
20230531,151200,307957600,13280,13280,13280,13280,1
|
|
20230531,151100,307944320,13260,13260,13260,13260,0
|
|
20230531,151000,307944320,13260,13260,13260,13260,100
|
|
20230531,150900,306618320,13260,13260,13290,13260,102
|
|
20230531,150800,305263640,13260,13240,13270,13240,112
|
|
20230531,150700,303779320,13240,13250,13250,13240,50
|
|
20230531,150600,303116830,13260,13250,13260,13250,229
|
|
20230531,150500,300082570,13260,13260,13260,13260,17
|
|
20230531,150400,299857150,13260,13260,13260,13260,7
|
|
20230531,150300,299764330,13260,13270,13270,13260,526
|
|
20230531,150200,292789460,13270,13280,13280,13270,15
|
|
20230531,150100,292590400,13280,13280,13280,13280,0
|
|
20230531,150000,292590400,13280,13280,13280,13280,0
|
|
20230531,145900,292590400,13280,13280,13280,13280,0
|
|
20230531,145800,292590400,13280,13280,13280,13280,1
|
|
20230531,145700,292577120,13290,13290,13290,13290,0
|
|
20230531,145600,292577120,13290,13290,13290,13290,0
|
|
20230531,145500,292577120,13290,13270,13290,13270,5
|
|
20230531,145400,292510740,13260,13290,13290,13260,110
|
|
20230531,145300,291051520,13290,13290,13290,13290,0
|
|
20230531,145200,291051520,13290,13280,13290,13280,5
|
|
20230531,145100,290985110,13290,13280,13290,13280,30
|
|
20230531,145000,290586490,13300,13300,13300,13300,0
|
|
20230531,144900,290586490,13300,13300,13300,13300,1
|
|
20230531,144800,290573190,13300,13300,13300,13300,1
|
|
20230531,144700,290559890,13270,13270,13270,13270,110
|
|
20230531,144600,289100190,13270,13270,13270,13270,0
|
|
20230531,144500,289100190,13270,13270,13270,13270,68
|
|
20230531,144400,288197830,13270,13280,13280,13270,200
|
|
20230531,144300,285542860,13290,13280,13290,13280,124
|
|
20230531,144200,283896030,13270,13270,13270,13270,1
|
|
20230531,144100,283882760,13270,13270,13270,13270,40
|
|
20230531,144000,283351960,13270,13270,13270,13270,0
|
|
20230531,143900,283351960,13270,13270,13270,13270,8
|
|
20230531,143800,283245800,13270,13270,13270,13270,6
|
|
20230531,143700,283166180,13230,13230,13230,13230,0
|
|
20230531,143600,283166180,13230,13230,13230,13230,0
|
|
20230531,143500,283166180,13230,13230,13230,13230,0
|
|
20230531,143400,283166180,13230,13230,13230,13230,0
|
|
20230531,143300,283166180,13230,13230,13230,13230,0
|
|
20230531,143200,283166180,13230,13230,13230,13230,0
|
|
20230531,143100,283166180,13230,13270,13270,13230,1014
|
|
20230531,143000,269726770,13270,13270,13270,13270,213
|
|
20230531,142900,266900260,13270,13270,13270,13270,2
|
|
20230531,142800,266873720,13280,13300,13300,13280,400
|
|
20230531,142700,261559420,13300,13300,13300,13300,4
|
|
20230531,142600,261506220,13300,13310,13320,13300,43
|
|
20230531,142500,260933920,13300,13310,13310,13300,15
|
|
20230531,142400,260734310,13300,13320,13320,13300,104
|
|
20230531,142300,259349110,13310,13310,13310,13310,0
|
|
20230531,142200,259349110,13310,13310,13310,13310,0
|
|
20230531,142100,259349110,13310,13310,13310,13310,50
|
|
20230531,142000,258683610,13300,13300,13300,13300,4
|
|
20230531,141900,258630410,13310,13310,13310,13310,0
|
|
20230531,141800,258630410,13310,13310,13310,13310,0
|
|
20230531,141700,258630410,13310,13310,13310,13310,3
|
|
20230531,141600,258590480,13310,13310,13310,13310,42
|
|
20230531,141500,258031460,13310,13310,13310,13310,8
|
|
20230531,141400,257924980,13300,13300,13300,13300,201
|
|
20230531,141300,255251680,13300,13300,13300,13300,2
|
|
20230531,141200,255225080,13300,13300,13300,13300,4
|
|
20230531,141100,255171880,13290,13290,13290,13290,0
|
|
20230531,141000,255171880,13290,13290,13290,13290,40
|
|
20230531,140900,254640280,13280,13280,13280,13280,0
|
|
20230531,140800,254640280,13280,13280,13280,13280,45
|
|
20230531,140700,254042680,13290,13280,13290,13270,155
|
|
20230531,140600,251985530,13290,13290,13290,13290,19
|
|
20230531,140500,251733020,13290,13280,13290,13280,205
|
|
20230531,140400,249008780,13280,13280,13290,13280,115
|
|
20230531,140300,247481560,13280,13280,13280,13280,2
|
|
20230531,140200,247455000,13290,13290,13290,13290,0
|
|
20230531,140100,247455000,13290,13290,13290,13290,22
|
|
20230531,140000,247162620,13280,13290,13290,13280,3
|
|
20230531,135900,247122770,13300,13300,13300,13300,0
|
|
20230531,135800,247122770,13300,13290,13300,13290,8
|
|
20230531,135700,247016440,13280,13280,13290,13280,4
|
|
20230531,135600,246963310,13270,13270,13270,13270,0
|
|
20230531,135500,246963310,13270,13270,13270,13270,50
|
|
20230531,135400,246299810,13270,13280,13280,13270,600
|
|
20230531,135300,238335620,13290,13290,13290,13290,10
|
|
20230531,135200,238202720,13290,13280,13290,13270,53
|
|
20230531,135100,237499330,13270,13280,13280,13270,145
|
|
20230531,135000,235574720,13280,13280,13280,13280,248
|
|
20230531,134900,232281280,13280,13280,13280,13280,1
|
|
20230531,134800,232268000,13270,13280,13280,13270,21
|
|
20230531,134700,231989320,13270,13270,13270,13270,260
|
|
20230531,134600,228539120,13270,13270,13270,13270,0
|
|
20230531,134500,228539120,13270,13260,13270,13260,141
|
|
20230531,134400,226669360,13260,13260,13260,13260,11
|
|
20230531,134300,226523500,13270,13270,13270,13270,21
|
|
20230531,134200,226244830,13270,13270,13270,13270,1
|
|
20230531,134100,226231560,13250,13250,13250,13250,0
|
|
20230531,134000,226231560,13250,13260,13260,13250,500
|
|
20230531,133900,219604250,13250,13250,13250,13250,0
|
|
20230531,133800,219604250,13250,13280,13280,13250,111
|
|
20230531,133700,218132220,13280,13280,13280,13270,934
|
|
20230531,133600,205737100,13280,13310,13310,13280,2498
|
|
20230531,133500,172535980,13320,13320,13320,13320,132
|
|
20230531,133400,170777740,13330,13340,13340,13330,915
|
|
20230531,133300,158580520,13340,13340,13340,13340,0
|
|
20230531,133200,158580520,13340,13340,13340,13340,19
|
|
20230531,133100,158327060,13340,13340,13340,13340,0
|
|
20230531,133000,158327060,13340,13340,13340,13340,27
|
|
20230531,132900,157966880,13340,13340,13340,13340,3
|
|
20230531,132800,157926860,13340,13340,13340,13340,0
|
|
20230531,132700,157926860,13340,13340,13340,13340,3
|
|
20230531,132600,157886840,13340,13340,13340,13340,3
|
|
20230531,132500,157846820,13340,13350,13350,13340,39
|
|
20230531,132400,157326540,13340,13330,13340,13330,30
|
|
20230531,132300,156926400,13330,13340,13340,13330,8
|
|
20230531,132200,156819740,13340,13330,13340,13330,7
|
|
20230531,132100,156726420,13330,13340,13340,13330,30
|
|
20230531,132000,156326380,13340,13340,13340,13340,0
|
|
20230531,131900,156326380,13340,13340,13340,13340,3
|
|
20230531,131800,156286360,13340,13340,13340,13340,3
|
|
20230531,131700,156246340,13340,13340,13340,13340,22
|
|
20230531,131600,155952860,13340,13350,13350,13330,845
|
|
20230531,131500,144676070,13350,13350,13350,13350,21
|
|
20230531,131400,144395720,13350,13350,13350,13350,0
|
|
20230531,131300,144395720,13350,13350,13350,13350,20
|
|
20230531,131200,144128720,13360,13360,13360,13360,1
|
|
20230531,131100,144115360,13360,13360,13360,13360,2
|
|
20230531,131000,144088640,13360,13360,13360,13360,0
|
|
20230531,130900,144088640,13360,13360,13360,13360,14
|
|
20230531,130800,143901600,13360,13360,13360,13360,0
|
|
20230531,130700,143901600,13360,13360,13360,13360,0
|
|
20230531,130600,143901600,13360,13360,13360,13360,0
|
|
20230531,130500,143901600,13360,13360,13360,13360,20
|
|
20230531,130400,143634400,13360,13360,13360,13360,7
|
|
20230531,130300,143540880,13360,13350,13360,13350,22
|
|
20230531,130200,143247160,13350,13360,13360,13350,7
|
|
20230531,130100,143153650,13360,13360,13360,13360,69
|
|
20230531,130000,142231810,13360,13350,13360,13350,28
|
|
20230531,125900,141857940,13350,13350,13350,13350,3
|
|
20230531,125800,141817890,13350,13350,13350,13350,0
|
|
20230531,125700,141817890,13350,13350,13350,13350,23
|
|
20230531,125600,141510840,13350,13360,13360,13350,3
|
|
20230531,125500,141470780,13360,13360,13360,13360,11
|
|
20230531,125400,141323820,13360,13360,13360,13360,37
|
|
20230531,125300,140829500,13380,13370,13380,13370,12
|
|
20230531,125200,140669050,13380,13380,13380,13380,1
|
|
20230531,125100,140655670,13390,13380,13390,13380,59
|
|
20230531,125000,139866150,13380,13380,13380,13380,0
|
|
20230531,124900,139866150,13380,13380,13380,13380,0
|
|
20230531,124800,139866150,13380,13380,13380,13380,1
|
|
20230531,124700,139852770,13380,13390,13390,13380,13
|
|
20230531,124600,139678790,13400,13400,13400,13400,0
|
|
20230531,124500,139678790,13400,13400,13400,13400,0
|
|
20230531,124400,139678790,13400,13400,13400,13400,0
|
|
20230531,124300,139678790,13400,13390,13400,13390,100
|
|
20230531,124200,138338990,13400,13400,13400,13400,0
|
|
20230531,124100,138338990,13400,13400,13400,13400,0
|
|
20230531,124000,138338990,13400,13400,13400,13400,0
|
|
20230531,123900,138338990,13400,13360,13400,13360,80
|
|
20230531,123800,137269120,13360,13360,13360,13360,0
|
|
20230531,123700,137269120,13360,13360,13360,13360,14
|
|
20230531,123600,137082080,13360,13360,13360,13360,0
|
|
20230531,123500,137082080,13360,13360,13360,13360,2
|
|
20230531,123400,137055360,13360,13360,13360,13360,11
|
|
20230531,123300,136908400,13360,13360,13360,13360,1
|
|
20230531,123200,136895040,13350,13350,13350,13350,0
|
|
20230531,123100,136895040,13350,13350,13350,13350,118
|
|
20230531,123000,135319740,13350,13370,13370,13350,3
|
|
20230531,122900,135279670,13380,13380,13380,13380,0
|
|
20230531,122800,135279670,13380,13380,13380,13380,0
|
|
20230531,122700,135279670,13380,13380,13380,13380,0
|
|
20230531,122600,135279670,13380,13380,13380,13380,1
|
|
20230531,122500,135266290,13360,13360,13360,13360,0
|
|
20230531,122400,135266290,13360,13360,13360,13360,0
|
|
20230531,122300,135266290,13360,13360,13360,13360,0
|
|
20230531,122200,135266290,13360,13360,13360,13360,0
|
|
20230531,122100,135266290,13360,13360,13360,13360,4
|
|
20230531,122000,135212850,13360,13360,13360,13360,5
|
|
20230531,121900,135146050,13380,13360,13380,13360,117
|
|
20230531,121800,133582690,13360,13360,13360,13360,18
|
|
20230531,121700,133342210,13360,13390,13390,13360,500
|
|
20230531,121600,126655510,13390,13390,13390,13390,0
|
|
20230531,121500,126655510,13390,13400,13400,13390,17
|
|
20230531,121400,126427780,13390,13390,13390,13390,6
|
|
20230531,121300,126347440,13390,13400,13400,13390,173
|
|
20230531,121200,124029300,13390,13390,13390,13390,0
|
|
20230531,121100,124029300,13390,13390,13390,13390,0
|
|
20230531,121000,124029300,13390,13390,13390,13390,20
|
|
20230531,120900,123761500,13390,13390,13390,13390,0
|
|
20230531,120800,123761500,13390,13390,13390,13390,1
|
|
20230531,120700,123748110,13380,13380,13380,13380,0
|
|
20230531,120600,123748110,13380,13380,13380,13380,300
|
|
20230531,120500,119734110,13380,13380,13380,13380,0
|
|
20230531,120400,119734110,13380,13380,13380,13380,0
|
|
20230531,120300,119734110,13380,13380,13380,13380,0
|
|
20230531,120200,119734110,13380,13380,13380,13380,8
|
|
20230531,120100,119627070,13390,13390,13390,13390,6
|
|
20230531,120000,119546730,13380,13380,13380,13380,3
|
|
20230531,115900,119506590,13380,13380,13380,13380,0
|
|
20230531,115800,119506590,13380,13380,13380,13380,0
|
|
20230531,115700,119506590,13380,13380,13380,13380,5
|
|
20230531,115600,119439690,13380,13380,13380,13380,70
|
|
20230531,115500,118503090,13370,13370,13370,13370,111
|
|
20230531,115400,117019020,13370,13380,13380,13370,110
|
|
20230531,115300,115548210,13380,13380,13380,13380,0
|
|
20230531,115200,115548210,13380,13380,13380,13380,0
|
|
20230531,115100,115548210,13380,13380,13380,13380,0
|
|
20230531,115000,115548210,13380,13380,13380,13380,1
|
|
20230531,114900,115534830,13380,13380,13380,13380,0
|
|
20230531,114800,115534830,13380,13380,13380,13380,12
|
|
20230531,114700,115374270,13380,13380,13380,13380,12
|
|
20230531,114600,115213710,13390,13390,13390,13390,4
|
|
20230531,114500,115160150,13370,13370,13370,13370,0
|
|
20230531,114400,115160150,13370,13370,13370,13370,0
|
|
20230531,114300,115160150,13370,13370,13370,13370,5
|
|
20230531,114200,115093300,13370,13370,13370,13370,0
|
|
20230531,114100,115093300,13370,13390,13390,13370,154
|
|
20230531,114000,113032300,13380,13380,13380,13380,0
|
|
20230531,113900,113032300,13380,13380,13380,13380,0
|
|
20230531,113800,113032300,13380,13380,13380,13380,19
|
|
20230531,113700,112778080,13380,13380,13380,13380,1
|
|
20230531,113600,112764700,13370,13370,13370,13370,0
|
|
20230531,113500,112764700,13370,13380,13380,13370,100
|
|
20230531,113400,111426830,13380,13380,13380,13380,3
|
|
20230531,113300,111386690,13380,13390,13390,13380,3
|
|
20230531,113200,111346540,13390,13390,13390,13390,16
|
|
20230531,113100,111132300,13380,13370,13380,13370,27
|
|
20230531,113000,110771130,13380,13380,13380,13380,0
|
|
20230531,112900,110771130,13380,13380,13380,13380,10
|
|
20230531,112800,110637330,13370,13380,13380,13370,13
|
|
20230531,112700,110463500,13390,13390,13390,13380,101
|
|
20230531,112600,109112030,13400,13400,13400,13400,0
|
|
20230531,112500,109112030,13400,13400,13400,13400,0
|
|
20230531,112400,109112030,13400,13400,13400,13400,0
|
|
20230531,112300,109112030,13400,13400,13400,13400,6
|
|
20230531,112200,109031630,13390,13390,13390,13390,0
|
|
20230531,112100,109031630,13390,13390,13390,13390,0
|
|
20230531,112000,109031630,13390,13400,13400,13390,84
|
|
20230531,111900,107906860,13400,13400,13400,13400,21
|
|
20230531,111800,107625460,13400,13400,13400,13400,253
|
|
20230531,111700,104235260,13400,13400,13400,13400,4
|
|
20230531,111600,104181660,13410,13410,13410,13410,0
|
|
20230531,111500,104181660,13410,13420,13420,13410,55
|
|
20230531,111400,103443960,13410,13410,13410,13410,4
|
|
20230531,111300,103390320,13410,13430,13430,13410,224
|
|
20230531,111200,100384270,13430,13430,13430,13430,34
|
|
20230531,111100,99927650,13430,13440,13440,13430,393
|
|
20230531,111000,94647610,13450,13440,13450,13440,117
|
|
20230531,110900,93075020,13440,13440,13440,13440,0
|
|
20230531,110800,93075020,13440,13440,13440,13440,0
|
|
20230531,110700,93075020,13440,13440,13440,13440,18
|
|
20230531,110600,92833100,13440,13440,13440,13440,0
|
|
20230531,110500,92833100,13440,13440,13440,13440,0
|
|
20230531,110400,92833100,13440,13440,13440,13440,3
|
|
20230531,110300,92792780,13440,13440,13440,13440,4
|
|
20230531,110200,92739020,13440,13440,13440,13440,4
|
|
20230531,110100,92685260,13450,13460,13460,13450,181
|
|
20230531,110000,90249940,13470,13470,13470,13470,2
|
|
20230531,105900,90223000,13470,13470,13470,13470,24
|
|
20230531,105800,89899720,13470,13470,13470,13470,20
|
|
20230531,105700,89630320,13470,13470,13470,13470,4
|
|
20230531,105600,89576440,13470,13490,13490,13470,131
|
|
20230531,105500,87809330,13480,13480,13480,13480,0
|
|
20230531,105400,87809330,13480,13480,13480,13480,0
|
|
20230531,105300,87809330,13480,13480,13480,13480,0
|
|
20230531,105200,87809330,13480,13480,13480,13480,3
|
|
20230531,105100,87768890,13490,13500,13500,13490,76
|
|
20230531,105000,86742910,13500,13490,13500,13490,4
|
|
20230531,104900,86688930,13500,13500,13500,13500,0
|
|
20230531,104800,86688930,13500,13500,13500,13500,74
|
|
20230531,104700,85689930,13500,13500,13500,13500,0
|
|
20230531,104600,85689930,13500,13500,13500,13500,0
|
|
20230531,104500,85689930,13500,13500,13500,13500,0
|
|
20230531,104400,85689930,13500,13500,13500,13500,867
|
|
20230531,104300,73985430,13500,13500,13500,13500,112
|
|
20230531,104200,72473430,13500,13500,13500,13500,0
|
|
20230531,104100,72473430,13500,13500,13500,13500,0
|
|
20230531,104000,72473430,13500,13500,13500,13500,541
|
|
20230531,103900,65169930,13500,13500,13500,13500,8
|
|
20230531,103800,65061930,13500,13510,13510,13500,3
|
|
20230531,103700,65021420,13500,13500,13500,13500,0
|
|
20230531,103600,65021420,13500,13500,13500,13500,68
|
|
20230531,103500,64103420,13510,13500,13510,13500,13
|
|
20230531,103400,63927870,13500,13500,13500,13500,34
|
|
20230531,103300,63468870,13500,13500,13500,13500,5
|
|
20230531,103200,63401370,13500,13500,13500,13500,10
|
|
20230531,103100,63266370,13500,13500,13500,13500,10
|
|
20230531,103000,63131370,13500,13510,13510,13500,24
|
|
20230531,102900,62807320,13510,13510,13510,13510,11
|
|
20230531,102800,62658710,13510,13510,13510,13510,12
|
|
20230531,102700,62496590,13510,13510,13520,13510,661
|
|
20230531,102600,53560180,13500,13500,13500,13500,0
|
|
20230531,102500,53560180,13500,13500,13500,13500,0
|
|
20230531,102400,53560180,13500,13500,13500,13500,0
|
|
20230531,102300,53560180,13500,13500,13500,13500,0
|
|
20230531,102200,53560180,13500,13500,13500,13500,0
|
|
20230531,102100,53560180,13500,13500,13500,13500,0
|
|
20230531,102000,53560180,13500,13500,13500,13500,0
|
|
20230531,101900,53560180,13500,13500,13500,13500,0
|
|
20230531,101800,53560180,13500,13520,13520,13500,81
|
|
20230531,101700,52465120,13520,13520,13520,13520,2
|
|
20230531,101600,52438080,13500,13500,13500,13500,3
|
|
20230531,101500,52397580,13500,13500,13500,13500,0
|
|
20230531,101400,52397580,13500,13500,13500,13500,0
|
|
20230531,101300,52397580,13500,13500,13500,13500,0
|
|
20230531,101200,52397580,13500,13500,13500,13500,0
|
|
20230531,101100,52397580,13500,13500,13500,13500,25
|
|
20230531,101000,52060080,13500,13500,13500,13500,17
|
|
20230531,100900,51830580,13500,13500,13500,13500,0
|
|
20230531,100800,51830580,13500,13500,13500,13500,3
|
|
20230531,100700,51790080,13500,13500,13500,13500,10
|
|
20230531,100600,51655080,13520,13520,13520,13520,0
|
|
20230531,100500,51655080,13520,13520,13520,13520,20
|
|
20230531,100400,51384680,13520,13520,13520,13520,0
|
|
20230531,100300,51384680,13520,13510,13520,13510,668
|
|
20230531,100200,42354170,13510,13510,13510,13510,0
|
|
20230531,100100,42354170,13510,13510,13510,13510,0
|
|
20230531,100000,42354170,13510,13510,13510,13510,102
|
|
20230531,095900,40976150,13500,13490,13500,13490,97
|
|
20230531,095800,39666760,13490,13490,13490,13490,0
|
|
20230531,095700,39666760,13490,13490,13490,13490,0
|
|
20230531,095600,39666760,13490,13490,13490,13490,1
|
|
20230531,095500,39653270,13430,13430,13430,13430,0
|
|
20230531,095400,39653270,13430,13430,13430,13430,0
|
|
20230531,095300,39653270,13430,13430,13430,13430,0
|
|
20230531,095200,39653270,13430,13430,13430,13430,0
|
|
20230531,095100,39653270,13430,13430,13430,13430,0
|
|
20230531,095000,39653270,13430,13430,13430,13430,0
|
|
20230531,094900,39653270,13430,13430,13430,13430,0
|
|
20230531,094800,39653270,13430,13430,13430,13430,0
|
|
20230531,094700,39653270,13430,13440,13440,13430,100
|
|
20230531,094600,38309970,13490,13490,13490,13490,0
|
|
20230531,094500,38309970,13490,13490,13490,13490,1
|
|
20230531,094400,38296480,13490,13490,13490,13490,6
|
|
20230531,094300,38215540,13500,13480,13500,13480,181
|
|
20230531,094200,35772400,13430,13430,13430,13430,0
|
|
20230531,094100,35772400,13430,13430,13430,13430,0
|
|
20230531,094000,35772400,13430,13430,13430,13430,3
|
|
20230531,093900,35732110,13430,13420,13430,13420,480
|
|
20230531,093800,29287540,13420,13410,13420,13410,20
|
|
20230531,093700,29019330,13400,13400,13400,13400,0
|
|
20230531,093600,29019330,13400,13400,13400,13400,0
|
|
20230531,093500,29019330,13400,13400,13400,13400,0
|
|
20230531,093400,29019330,13400,13400,13400,13400,0
|
|
20230531,093300,29019330,13400,13390,13400,13390,16
|
|
20230531,093200,28805060,13390,13390,13390,13390,0
|
|
20230531,093100,28805060,13390,13390,13390,13390,2
|
|
20230531,093000,28778280,13380,13380,13380,13380,0
|
|
20230531,092900,28778280,13380,13380,13380,13380,0
|
|
20230531,092800,28778280,13380,13380,13380,13380,0
|
|
20230531,092700,28778280,13380,13380,13380,13380,0
|
|
20230531,092600,28778280,13380,13390,13390,13380,18
|
|
20230531,092500,28537360,13390,13400,13400,13390,31
|
|
20230531,092400,28122000,13400,13400,13400,13400,4
|
|
20230531,092300,28068400,13400,13400,13400,13400,4
|
|
20230531,092200,28014800,13430,13430,13430,13430,0
|
|
20230531,092100,28014800,13430,13430,13430,13430,23
|
|
20230531,092000,27705910,13430,13430,13430,13430,216
|
|
20230531,091900,24805030,13400,13400,13400,13400,0
|
|
20230531,091800,24805030,13400,13390,13400,13390,66
|
|
20230531,091700,23920880,13380,13380,13380,13380,0
|
|
20230531,091600,23920880,13380,13380,13380,13380,5
|
|
20230531,091500,23853980,13380,13380,13380,13380,127
|
|
20230531,091400,22154720,13380,13380,13380,13380,0
|
|
20230531,091300,22154720,13380,13380,13380,13380,2
|
|
20230531,091200,22127960,13350,13350,13350,13350,0
|
|
20230531,091100,22127960,13350,13350,13350,13350,0
|
|
20230531,091000,22127960,13350,13350,13350,13350,3
|
|
20230531,090900,22087910,13350,13350,13350,13350,0
|
|
20230531,090800,22087910,13350,13350,13350,13340,310
|
|
20230531,090700,17950010,13350,13390,13390,13350,114
|
|
20230531,090600,16426430,13390,13390,13390,13390,6
|
|
20230531,090500,16346090,13390,13390,13390,13390,7
|
|
20230531,090400,16252360,13390,13340,13390,13340,17
|
|
20230531,090300,16024980,13380,13330,13380,13330,25
|
|
20230531,090200,15691340,13330,13390,13390,13330,147
|
|
20230531,090100,13729830,13390,13440,13440,13390,10
|
|
20230531,090000,13595830,13450,13290,13450,13290,1023
|