685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202200,250150495,1203,1203,1203,1203,2642
|
|
20230531,202100,250150495,1203,1203,1203,1203,0
|
|
20230531,202000,250150495,1203,1203,1203,1203,0
|
|
20230531,201900,250150495,1203,1203,1203,1203,0
|
|
20230531,201800,250150495,1203,1203,1203,1203,0
|
|
20230531,201700,250150495,1203,1203,1203,1203,0
|
|
20230531,201600,250150495,1203,1203,1203,1203,0
|
|
20230531,201500,250150495,1203,1203,1203,1203,0
|
|
20230531,201400,250150495,1203,1203,1203,1203,0
|
|
20230531,201300,250150495,1203,1203,1203,1203,0
|
|
20230531,201200,250150495,1203,1203,1203,1203,0
|
|
20230531,201100,250150495,1203,1203,1203,1203,0
|
|
20230531,201000,250150495,1203,1203,1203,1203,0
|
|
20230531,200900,250150495,1203,1203,1203,1203,0
|
|
20230531,200800,250150495,1203,1203,1203,1203,0
|
|
20230531,200700,250150495,1203,1203,1203,1203,0
|
|
20230531,200600,250150495,1203,1203,1203,1203,0
|
|
20230531,200500,250150495,1203,1203,1203,1203,0
|
|
20230531,200400,250150495,1203,1203,1203,1203,0
|
|
20230531,200300,250150495,1203,1203,1203,1203,0
|
|
20230531,200200,250150495,1203,1203,1203,1203,0
|
|
20230531,200100,250150495,1203,1203,1203,1203,0
|
|
20230531,200000,250150495,1203,1203,1203,1203,0
|
|
20230531,195900,250150495,1203,1203,1203,1203,0
|
|
20230531,195800,250150495,1203,1203,1203,1203,0
|
|
20230531,195700,250150495,1203,1203,1203,1203,0
|
|
20230531,195600,250150495,1203,1203,1203,1203,0
|
|
20230531,195500,250150495,1203,1203,1203,1203,0
|
|
20230531,195400,250150495,1203,1203,1203,1203,0
|
|
20230531,195300,250150495,1203,1203,1203,1203,0
|
|
20230531,195200,250150495,1203,1203,1203,1203,2642
|
|
20230531,195100,250150495,1203,1203,1203,1203,0
|
|
20230531,195000,250150495,1203,1203,1203,1203,0
|
|
20230531,194900,250150495,1203,1203,1203,1203,0
|
|
20230531,194800,250150495,1203,1203,1203,1203,0
|
|
20230531,194700,250150495,1203,1203,1203,1203,0
|
|
20230531,194600,250150495,1203,1203,1203,1203,0
|
|
20230531,194500,250150495,1203,1203,1203,1203,0
|
|
20230531,194400,250150495,1203,1203,1203,1203,0
|
|
20230531,194300,250150495,1203,1203,1203,1203,0
|
|
20230531,194200,250150495,1203,1203,1203,1203,0
|
|
20230531,194100,250150495,1203,1203,1203,1203,0
|
|
20230531,194000,250150495,1203,1203,1203,1203,0
|
|
20230531,193900,250150495,1203,1203,1203,1203,0
|
|
20230531,193800,250150495,1203,1203,1203,1203,0
|
|
20230531,193700,250150495,1203,1203,1203,1203,0
|
|
20230531,193600,250150495,1203,1203,1203,1203,0
|
|
20230531,193500,250150495,1203,1203,1203,1203,0
|
|
20230531,193400,250150495,1203,1203,1203,1203,0
|
|
20230531,193300,250150495,1203,1203,1203,1203,0
|
|
20230531,193200,250150495,1203,1203,1203,1203,0
|
|
20230531,193100,250150495,1203,1203,1203,1203,0
|
|
20230531,193000,250150495,1203,1203,1203,1203,0
|
|
20230531,192900,250150495,1203,1203,1203,1203,0
|
|
20230531,192800,250150495,1203,1203,1203,1203,0
|
|
20230531,192700,250150495,1203,1203,1203,1203,0
|
|
20230531,192600,250150495,1203,1203,1203,1203,0
|
|
20230531,192500,250150495,1203,1203,1203,1203,0
|
|
20230531,192400,250150495,1203,1203,1203,1203,0
|
|
20230531,192300,250150495,1203,1203,1203,1203,0
|
|
20230531,192200,250150495,1203,1203,1203,1203,2642
|
|
20230531,192100,250150495,1203,1203,1203,1203,0
|
|
20230531,192000,250150495,1203,1203,1203,1203,0
|
|
20230531,191900,250150495,1203,1203,1203,1203,0
|
|
20230531,191800,250150495,1203,1203,1203,1203,0
|
|
20230531,191700,250150495,1203,1203,1203,1203,0
|
|
20230531,191600,250150495,1203,1203,1203,1203,0
|
|
20230531,191500,250150495,1203,1203,1203,1203,0
|
|
20230531,191400,250150495,1203,1203,1203,1203,0
|
|
20230531,191300,250150495,1203,1203,1203,1203,0
|
|
20230531,191200,250150495,1203,1203,1203,1203,0
|
|
20230531,191100,250150495,1203,1203,1203,1203,0
|
|
20230531,191000,250150495,1203,1203,1203,1203,0
|
|
20230531,190900,250150495,1203,1203,1203,1203,0
|
|
20230531,190800,250150495,1203,1203,1203,1203,0
|
|
20230531,190700,250150495,1203,1203,1203,1203,0
|
|
20230531,190600,250150495,1203,1203,1203,1203,0
|
|
20230531,190500,250150495,1203,1203,1203,1203,0
|
|
20230531,190400,250150495,1203,1203,1203,1203,0
|
|
20230531,190300,250150495,1203,1203,1203,1203,0
|
|
20230531,190200,250150495,1203,1203,1203,1203,0
|
|
20230531,190100,250150495,1203,1203,1203,1203,0
|
|
20230531,190000,250150495,1203,1203,1203,1203,0
|
|
20230531,185900,250150495,1203,1203,1203,1203,0
|
|
20230531,185800,250150495,1203,1203,1203,1203,0
|
|
20230531,185700,250150495,1203,1203,1203,1203,0
|
|
20230531,185600,250150495,1203,1203,1203,1203,0
|
|
20230531,185500,250150495,1203,1203,1203,1203,0
|
|
20230531,185400,250150495,1203,1203,1203,1203,0
|
|
20230531,185300,250150495,1203,1203,1203,1203,0
|
|
20230531,185200,250150495,1203,1203,1203,1203,2642
|
|
20230531,185100,250150495,1203,1203,1203,1203,0
|
|
20230531,185000,250150495,1203,1203,1203,1203,0
|
|
20230531,184900,250150495,1203,1203,1203,1203,0
|
|
20230531,184800,250150495,1203,1203,1203,1203,0
|
|
20230531,184700,250150495,1203,1203,1203,1203,0
|
|
20230531,184600,250150495,1203,1203,1203,1203,0
|
|
20230531,184500,250150495,1203,1203,1203,1203,0
|
|
20230531,184400,250150495,1203,1203,1203,1203,0
|
|
20230531,184300,250150495,1203,1203,1203,1203,0
|
|
20230531,184200,250150495,1203,1203,1203,1203,0
|
|
20230531,184100,250150495,1203,1203,1203,1203,0
|
|
20230531,184000,250150495,1203,1203,1203,1203,0
|
|
20230531,183900,250150495,1203,1203,1203,1203,0
|
|
20230531,183800,250150495,1203,1203,1203,1203,0
|
|
20230531,183700,250150495,1203,1203,1203,1203,0
|
|
20230531,183600,250150495,1203,1203,1203,1203,0
|
|
20230531,183500,250150495,1203,1203,1203,1203,0
|
|
20230531,183400,250150495,1203,1203,1203,1203,0
|
|
20230531,183300,250150495,1203,1203,1203,1203,0
|
|
20230531,183200,250150495,1203,1203,1203,1203,0
|
|
20230531,183100,250150495,1203,1203,1203,1203,0
|
|
20230531,183000,250150495,1203,1203,1203,1203,0
|
|
20230531,182900,250150495,1203,1203,1203,1203,0
|
|
20230531,182800,250150495,1203,1203,1203,1203,0
|
|
20230531,182700,250150495,1203,1203,1203,1203,0
|
|
20230531,182600,250150495,1203,1203,1203,1203,0
|
|
20230531,182500,250150495,1203,1203,1203,1203,0
|
|
20230531,182400,250150495,1203,1203,1203,1203,0
|
|
20230531,182300,250150495,1203,1203,1203,1203,0
|
|
20230531,182200,250150495,1203,1203,1203,1203,2642
|
|
20230531,182100,250150495,1203,1203,1203,1203,0
|
|
20230531,182000,250150495,1203,1203,1203,1203,0
|
|
20230531,181900,250150495,1203,1203,1203,1203,0
|
|
20230531,181800,250150495,1203,1203,1203,1203,0
|
|
20230531,181700,250150495,1203,1203,1203,1203,0
|
|
20230531,181600,250150495,1203,1203,1203,1203,0
|
|
20230531,181500,250150495,1203,1203,1203,1203,0
|
|
20230531,181400,250150495,1203,1203,1203,1203,0
|
|
20230531,181300,250150495,1203,1203,1203,1203,0
|
|
20230531,181200,250150495,1203,1203,1203,1203,0
|
|
20230531,181100,250150495,1203,1203,1203,1203,0
|
|
20230531,181000,250150495,1203,1203,1203,1203,0
|
|
20230531,180900,250150495,1203,1203,1203,1203,0
|
|
20230531,180800,250150495,1203,1203,1203,1203,0
|
|
20230531,180700,250150495,1203,1203,1203,1203,0
|
|
20230531,180600,250150495,1203,1203,1203,1203,0
|
|
20230531,180500,250150495,1203,1203,1203,1203,0
|
|
20230531,180400,250150495,1203,1203,1203,1203,0
|
|
20230531,180300,250150495,1203,1203,1203,1203,0
|
|
20230531,180200,250150495,1203,1203,1203,1203,0
|
|
20230531,180100,250150495,1203,1203,1203,1203,0
|
|
20230531,180000,250150495,1203,1203,1203,1203,0
|
|
20230531,175900,250150495,1203,1203,1203,1203,0
|
|
20230531,175800,250150495,1203,1203,1203,1203,0
|
|
20230531,175700,250150495,1203,1203,1203,1203,0
|
|
20230531,175600,250150495,1203,1203,1203,1203,0
|
|
20230531,175500,250150495,1203,1203,1203,1203,0
|
|
20230531,175400,250150495,1203,1203,1203,1203,0
|
|
20230531,175300,250150495,1203,1203,1203,1203,0
|
|
20230531,175200,250150495,1203,1203,1203,1203,2642
|
|
20230531,175100,250150495,1203,1203,1203,1203,0
|
|
20230531,175000,250150495,1203,1203,1203,1203,0
|
|
20230531,174900,250150495,1203,1203,1203,1203,0
|
|
20230531,174800,250150495,1203,1203,1203,1203,0
|
|
20230531,174700,250150495,1203,1203,1203,1203,0
|
|
20230531,174600,250150495,1203,1203,1203,1203,0
|
|
20230531,174500,250150495,1203,1203,1203,1203,0
|
|
20230531,174400,250150495,1203,1203,1203,1203,0
|
|
20230531,174300,250150495,1203,1203,1203,1203,0
|
|
20230531,174200,250150495,1203,1203,1203,1203,0
|
|
20230531,174100,250150495,1203,1203,1203,1203,0
|
|
20230531,174000,250150495,1203,1203,1203,1203,0
|
|
20230531,173900,250150495,1203,1203,1203,1203,0
|
|
20230531,173800,250150495,1203,1203,1203,1203,0
|
|
20230531,173700,250150495,1203,1203,1203,1203,0
|
|
20230531,173600,250150495,1203,1203,1203,1203,0
|
|
20230531,173500,250150495,1203,1203,1203,1203,0
|
|
20230531,173400,250150495,1203,1203,1203,1203,0
|
|
20230531,173300,250150495,1203,1203,1203,1203,0
|
|
20230531,173200,250150495,1203,1203,1203,1203,0
|
|
20230531,173100,250150495,1203,1203,1203,1203,0
|
|
20230531,173000,250150495,1203,1203,1203,1203,0
|
|
20230531,172900,250150495,1203,1203,1203,1203,0
|
|
20230531,172800,250150495,1203,1203,1203,1203,0
|
|
20230531,172700,250150495,1203,1203,1203,1203,0
|
|
20230531,172600,250150495,1203,1203,1203,1203,0
|
|
20230531,172500,250150495,1203,1203,1203,1203,0
|
|
20230531,172400,250150495,1203,1203,1203,1203,0
|
|
20230531,172300,250150495,1203,1203,1203,1203,0
|
|
20230531,172200,250150495,1203,1203,1203,1203,2642
|
|
20230531,172100,250150495,1203,1203,1203,1203,0
|
|
20230531,172000,250150495,1203,1203,1203,1203,0
|
|
20230531,171900,250150495,1203,1203,1203,1203,0
|
|
20230531,171800,250150495,1203,1203,1203,1203,0
|
|
20230531,171700,250150495,1203,1203,1203,1203,0
|
|
20230531,171600,250150495,1203,1203,1203,1203,0
|
|
20230531,171500,250150495,1203,1203,1203,1203,0
|
|
20230531,171400,250150495,1203,1203,1203,1203,0
|
|
20230531,171300,250150495,1203,1203,1203,1203,0
|
|
20230531,171200,250150495,1203,1203,1203,1203,0
|
|
20230531,171100,250150495,1203,1203,1203,1203,0
|
|
20230531,171000,250150495,1203,1203,1203,1203,0
|
|
20230531,170900,250150495,1203,1203,1203,1203,0
|
|
20230531,170800,250150495,1203,1203,1203,1203,0
|
|
20230531,170700,250150495,1203,1203,1203,1203,0
|
|
20230531,170600,250150495,1203,1203,1203,1203,0
|
|
20230531,170500,250150495,1203,1203,1203,1203,0
|
|
20230531,170400,250150495,1203,1203,1203,1203,0
|
|
20230531,170300,250150495,1203,1203,1203,1203,0
|
|
20230531,170200,250150495,1203,1203,1203,1203,0
|
|
20230531,170100,250150495,1203,1203,1203,1203,0
|
|
20230531,170000,250150495,1203,1203,1203,1203,0
|
|
20230531,165900,250150495,1203,1203,1203,1203,0
|
|
20230531,165800,250150495,1203,1203,1203,1203,0
|
|
20230531,165700,250150495,1203,1203,1203,1203,0
|
|
20230531,165600,250150495,1203,1203,1203,1203,0
|
|
20230531,165500,250150495,1203,1203,1203,1203,0
|
|
20230531,165400,250150495,1203,1203,1203,1203,0
|
|
20230531,165300,250150495,1203,1203,1203,1203,0
|
|
20230531,165200,250150495,1203,1203,1203,1203,2642
|
|
20230531,165100,250150495,1203,1203,1203,1203,0
|
|
20230531,165000,250150495,1203,1203,1203,1203,0
|
|
20230531,164900,250150495,1203,1203,1203,1203,0
|
|
20230531,164800,250150495,1203,1203,1203,1203,0
|
|
20230531,164700,250150495,1203,1203,1203,1203,0
|
|
20230531,164600,250150495,1203,1203,1203,1203,0
|
|
20230531,164500,250150495,1203,1203,1203,1203,0
|
|
20230531,164400,250150495,1203,1203,1203,1203,0
|
|
20230531,164300,250150495,1203,1203,1203,1203,0
|
|
20230531,164200,250150495,1203,1203,1203,1203,0
|
|
20230531,164100,250150495,1203,1203,1203,1203,0
|
|
20230531,164000,250150495,1203,1203,1203,1203,0
|
|
20230531,163900,250150495,1203,1203,1203,1203,0
|
|
20230531,163800,250150495,1203,1203,1203,1203,0
|
|
20230531,163700,250150495,1203,1203,1203,1203,0
|
|
20230531,163600,250150495,1203,1203,1203,1203,0
|
|
20230531,163500,250150495,1203,1203,1203,1203,0
|
|
20230531,163400,250150495,1203,1203,1203,1203,0
|
|
20230531,163300,250150495,1203,1203,1203,1203,0
|
|
20230531,163200,250150495,1203,1203,1203,1203,0
|
|
20230531,163100,250150495,1203,1203,1203,1203,0
|
|
20230531,163000,250150495,1203,1203,1203,1203,0
|
|
20230531,162900,250150495,1203,1203,1203,1203,0
|
|
20230531,162800,250150495,1203,1203,1203,1203,0
|
|
20230531,162700,250150495,1203,1203,1203,1203,0
|
|
20230531,162600,250150495,1203,1203,1203,1203,0
|
|
20230531,162500,250150495,1203,1203,1203,1203,0
|
|
20230531,162400,250150495,1203,1203,1203,1203,0
|
|
20230531,162300,250150495,1203,1203,1203,1203,0
|
|
20230531,162200,250150495,1203,1203,1203,1203,2642
|
|
20230531,162100,250150495,1203,1203,1203,1203,0
|
|
20230531,162000,250150495,1203,1203,1203,1203,0
|
|
20230531,161900,250150495,1203,1203,1203,1203,0
|
|
20230531,161800,250150495,1203,1203,1203,1203,0
|
|
20230531,161700,250150495,1203,1203,1203,1203,0
|
|
20230531,161600,250150495,1203,1203,1203,1203,0
|
|
20230531,161500,250150495,1203,1203,1203,1203,0
|
|
20230531,161400,250150495,1203,1203,1203,1203,0
|
|
20230531,161300,250150495,1203,1203,1203,1203,0
|
|
20230531,161200,250150495,1203,1203,1203,1203,0
|
|
20230531,161100,250150495,1203,1203,1203,1203,0
|
|
20230531,161000,250150495,1203,1203,1203,1203,0
|
|
20230531,160900,250150495,1203,1203,1203,1203,0
|
|
20230531,160800,250150495,1203,1203,1203,1203,0
|
|
20230531,160700,250150495,1203,1203,1203,1203,0
|
|
20230531,160600,250150495,1203,1203,1203,1203,0
|
|
20230531,160500,250150495,1203,1203,1203,1203,0
|
|
20230531,160400,250150495,1203,1203,1203,1203,0
|
|
20230531,160300,250150495,1203,1203,1203,1203,0
|
|
20230531,160200,250150495,1203,1203,1203,1203,0
|
|
20230531,160100,250150495,1203,1203,1203,1203,0
|
|
20230531,160000,250150495,1203,1203,1203,1203,0
|
|
20230531,155900,250150495,1203,1203,1203,1203,0
|
|
20230531,155800,250150495,1203,1203,1203,1203,0
|
|
20230531,155700,250150495,1203,1203,1203,1203,0
|
|
20230531,155600,250150495,1203,1203,1203,1203,0
|
|
20230531,155500,250150495,1203,1203,1203,1203,0
|
|
20230531,155400,250150495,1203,1203,1203,1203,0
|
|
20230531,155300,250150495,1203,1203,1203,1203,0
|
|
20230531,155200,250150495,1203,1203,1203,1203,2642
|
|
20230531,155100,250150495,1203,1203,1203,1203,0
|
|
20230531,155000,250150495,1203,1203,1203,1203,0
|
|
20230531,154900,250150495,1203,1203,1203,1203,0
|
|
20230531,154800,250150495,1203,1203,1203,1203,0
|
|
20230531,154700,250150495,1203,1203,1203,1203,0
|
|
20230531,154600,250150495,1203,1203,1203,1203,0
|
|
20230531,154500,250150495,1203,1203,1203,1203,0
|
|
20230531,154400,250150495,1203,1203,1203,1203,0
|
|
20230531,154300,250150495,1203,1203,1203,1203,0
|
|
20230531,154200,250150495,1203,1203,1203,1203,0
|
|
20230531,154100,250150495,1203,1203,1203,1203,0
|
|
20230531,154000,250150495,1203,1203,1203,1203,0
|
|
20230531,153900,250150495,1203,1203,1203,1203,0
|
|
20230531,153800,250150495,1203,1203,1203,1203,0
|
|
20230531,153700,250150495,1203,1203,1203,1203,0
|
|
20230531,153600,250150495,1203,1203,1203,1203,0
|
|
20230531,153500,250150495,1203,1203,1203,1203,0
|
|
20230531,153400,250150495,1203,1203,1203,1203,0
|
|
20230531,153300,250150495,1203,1203,1203,1203,0
|
|
20230531,153200,250150495,1203,1203,1203,1203,0
|
|
20230531,153100,250150495,1203,1203,1203,1203,0
|
|
20230531,153000,250150495,1203,1203,1203,1203,2642
|
|
20230531,152900,246972169,1203,1203,1203,1203,0
|
|
20230531,152800,246972169,1203,1203,1203,1203,0
|
|
20230531,152700,246972169,1203,1203,1203,1203,0
|
|
20230531,152600,246972169,1203,1203,1203,1203,0
|
|
20230531,152500,246972169,1203,1203,1203,1203,0
|
|
20230531,152400,246972169,1203,1203,1203,1203,0
|
|
20230531,152300,246972169,1203,1203,1203,1203,0
|
|
20230531,152200,246972169,1203,1203,1203,1203,0
|
|
20230531,152100,246972169,1203,1203,1203,1203,0
|
|
20230531,152000,246972169,1203,1203,1203,1203,0
|
|
20230531,151900,246972169,1203,1203,1203,1203,2
|
|
20230531,151800,246969763,1204,1204,1204,1204,1
|
|
20230531,151700,246968559,1202,1202,1202,1202,1
|
|
20230531,151600,246967357,1202,1202,1202,1202,1
|
|
20230531,151500,246966155,1204,1203,1204,1203,41
|
|
20230531,151400,246916792,1204,1204,1204,1204,180
|
|
20230531,151300,246700072,1202,1202,1202,1202,1
|
|
20230531,151200,246698870,1202,1202,1202,1202,0
|
|
20230531,151100,246698870,1202,1202,1202,1202,0
|
|
20230531,151000,246698870,1202,1202,1202,1202,0
|
|
20230531,150900,246698870,1202,1203,1203,1202,3301
|
|
20230531,150800,242728897,1202,1202,1202,1202,0
|
|
20230531,150700,242728897,1202,1202,1202,1202,0
|
|
20230531,150600,242728897,1202,1202,1202,1202,0
|
|
20230531,150500,242728897,1202,1202,1202,1202,1
|
|
20230531,150400,242727695,1203,1203,1203,1203,0
|
|
20230531,150300,242727695,1203,1203,1203,1202,16
|
|
20230531,150200,242708450,1203,1203,1203,1203,1
|
|
20230531,150100,242707247,1203,1203,1203,1203,0
|
|
20230531,150000,242707247,1203,1205,1205,1203,2369
|
|
20230531,145900,239857060,1202,1202,1202,1202,1588
|
|
20230531,145800,237948284,1202,1202,1202,1202,1
|
|
20230531,145700,237947082,1203,1203,1203,1203,210
|
|
20230531,145600,237694452,1204,1204,1204,1204,226
|
|
20230531,145500,237422348,1203,1203,1203,1203,0
|
|
20230531,145400,237422348,1203,1203,1203,1203,1
|
|
20230531,145300,237421145,1203,1203,1203,1203,4
|
|
20230531,145200,237416333,1203,1203,1203,1203,500
|
|
20230531,145100,236814833,1202,1202,1202,1202,1591
|
|
20230531,145000,234902451,1202,1202,1202,1202,581
|
|
20230531,144900,234204089,1201,1201,1201,1201,0
|
|
20230531,144800,234204089,1201,1201,1201,1201,35
|
|
20230531,144700,234162054,1201,1201,1201,1200,136
|
|
20230531,144600,233998719,1202,1202,1202,1202,301
|
|
20230531,144500,233636917,1200,1200,1200,1200,0
|
|
20230531,144400,233636917,1200,1200,1200,1200,0
|
|
20230531,144300,233636917,1200,1200,1200,1200,1
|
|
20230531,144200,233635717,1200,1201,1201,1200,4381
|
|
20230531,144100,228378504,1202,1202,1202,1202,1
|
|
20230531,144000,228377302,1200,1200,1200,1200,0
|
|
20230531,143900,228377302,1200,1201,1201,1200,137
|
|
20230531,143800,228212766,1201,1201,1201,1201,0
|
|
20230531,143700,228212766,1201,1201,1201,1201,0
|
|
20230531,143600,228212766,1201,1201,1201,1201,1
|
|
20230531,143500,228211565,1201,1201,1201,1201,35
|
|
20230531,143400,228169530,1201,1201,1201,1201,850
|
|
20230531,143300,227148680,1200,1201,1201,1200,3
|
|
20230531,143200,227145078,1202,1200,1202,1200,1002
|
|
20230531,143100,225942676,1200,1200,1200,1200,0
|
|
20230531,143000,225942676,1200,1200,1200,1200,1
|
|
20230531,142900,225941476,1199,1199,1199,1199,0
|
|
20230531,142800,225941476,1199,1199,1199,1199,1
|
|
20230531,142700,225940277,1200,1200,1200,1200,0
|
|
20230531,142600,225940277,1200,1200,1200,1200,0
|
|
20230531,142500,225940277,1200,1199,1200,1199,2
|
|
20230531,142400,225937878,1199,1199,1199,1199,1030
|
|
20230531,142300,224702908,1199,1200,1201,1199,1169
|
|
20230531,142200,223299742,1200,1199,1200,1199,5000
|
|
20230531,142100,217299877,1199,1198,1199,1198,134
|
|
20230531,142000,217139247,1199,1199,1199,1199,1
|
|
20230531,141900,217138048,1199,1198,1199,1198,1036
|
|
20230531,141800,215895919,1199,1198,1199,1198,185
|
|
20230531,141700,215674139,1198,1198,1199,1198,1836
|
|
20230531,141600,213472811,1199,1198,1199,1198,125
|
|
20230531,141500,213322971,1198,1198,1198,1198,35
|
|
20230531,141400,213281041,1199,1199,1199,1198,838
|
|
20230531,141300,212277023,1199,1200,1200,1198,2339
|
|
20230531,141200,209473690,1200,1200,1200,1199,2366
|
|
20230531,141100,206635990,1200,1200,1200,1200,35
|
|
20230531,141000,206593990,1201,1199,1201,1199,11
|
|
20230531,140900,206580781,1201,1201,1201,1201,350
|
|
20230531,140800,206160431,1201,1201,1201,1201,0
|
|
20230531,140700,206160431,1201,1201,1201,1201,300
|
|
20230531,140600,205800131,1201,1201,1201,1200,32
|
|
20230531,140500,205761729,1200,1200,1200,1200,36
|
|
20230531,140400,205718529,1200,1200,1200,1200,35
|
|
20230531,140300,205676529,1200,1200,1201,1200,4683
|
|
20230531,140200,200056919,1201,1200,1201,1200,2120
|
|
20230531,140100,197512914,1201,1202,1202,1201,901
|
|
20230531,140000,196430793,1202,1202,1202,1202,0
|
|
20230531,135900,196430793,1202,1202,1202,1202,10
|
|
20230531,135800,196418773,1201,1201,1201,1201,1
|
|
20230531,135700,196417572,1202,1202,1202,1202,22
|
|
20230531,135600,196391128,1202,1202,1203,1202,20
|
|
20230531,135500,196367087,1206,1206,1206,1206,1
|
|
20230531,135400,196365881,1201,1206,1206,1201,7310
|
|
20230531,135300,187582996,1203,1203,1203,1203,0
|
|
20230531,135200,187582996,1203,1203,1203,1203,0
|
|
20230531,135100,187582996,1203,1203,1203,1203,0
|
|
20230531,135000,187582996,1203,1204,1204,1203,772
|
|
20230531,134900,186653509,1203,1206,1206,1203,11
|
|
20230531,134800,186640273,1204,1204,1204,1204,20
|
|
20230531,134700,186616193,1203,1203,1203,1203,1
|
|
20230531,134600,186614990,1203,1203,1203,1203,0
|
|
20230531,134500,186614990,1203,1204,1204,1203,4530
|
|
20230531,134400,181162808,1204,1204,1204,1204,0
|
|
20230531,134300,181162808,1204,1204,1204,1204,1
|
|
20230531,134200,181161604,1205,1205,1205,1205,903
|
|
20230531,134100,180073489,1205,1205,1205,1205,97
|
|
20230531,134000,179956604,1205,1205,1205,1205,500
|
|
20230531,133900,179354104,1204,1204,1204,1204,1
|
|
20230531,133800,179352900,1204,1204,1204,1204,0
|
|
20230531,133700,179352900,1204,1204,1204,1204,0
|
|
20230531,133600,179352900,1204,1204,1204,1204,1
|
|
20230531,133500,179351696,1204,1206,1206,1204,20
|
|
20230531,133400,179327614,1207,1205,1207,1205,28
|
|
20230531,133300,179293858,1204,1204,1204,1204,0
|
|
20230531,133200,179293858,1204,1204,1204,1204,1
|
|
20230531,133100,179292654,1207,1207,1207,1207,0
|
|
20230531,133000,179292654,1207,1207,1207,1207,1000
|
|
20230531,132900,178085654,1207,1207,1207,1207,1
|
|
20230531,132800,178084447,1204,1204,1204,1204,1
|
|
20230531,132700,178083243,1204,1204,1204,1204,0
|
|
20230531,132600,178083243,1204,1204,1204,1204,940
|
|
20230531,132500,176951483,1204,1205,1205,1204,51
|
|
20230531,132400,176890041,1205,1205,1205,1205,0
|
|
20230531,132300,176890041,1205,1205,1205,1205,91
|
|
20230531,132200,176780386,1204,1204,1204,1204,2
|
|
20230531,132100,176777978,1204,1204,1204,1204,1
|
|
20230531,132000,176776774,1207,1207,1207,1207,0
|
|
20230531,131900,176776774,1207,1205,1207,1204,2058
|
|
20230531,131800,174298930,1207,1204,1207,1204,11
|
|
20230531,131700,174285672,1204,1207,1207,1204,84
|
|
20230531,131600,174184287,1207,1207,1207,1207,0
|
|
20230531,131500,174184287,1207,1207,1207,1207,0
|
|
20230531,131400,174184287,1207,1207,1207,1207,3
|
|
20230531,131300,174180666,1204,1207,1207,1204,683
|
|
20230531,131200,173356288,1207,1207,1207,1207,1
|
|
20230531,131100,173355081,1205,1205,1205,1205,150
|
|
20230531,131000,173174331,1207,1204,1207,1204,2
|
|
20230531,130900,173171920,1207,1207,1207,1207,10
|
|
20230531,130800,173159850,1207,1207,1207,1207,0
|
|
20230531,130700,173159850,1207,1207,1207,1207,0
|
|
20230531,130600,173159850,1207,1207,1207,1204,3
|
|
20230531,130500,173156232,1206,1206,1206,1206,1000
|
|
20230531,130400,171950232,1207,1207,1207,1207,1
|
|
20230531,130300,171949025,1204,1204,1204,1204,0
|
|
20230531,130200,171949025,1204,1207,1207,1204,81
|
|
20230531,130100,171851261,1207,1207,1207,1207,8
|
|
20230531,130000,171841605,1207,1207,1207,1207,1
|
|
20230531,125900,171840398,1205,1205,1205,1205,1091
|
|
20230531,125800,170525743,1206,1205,1206,1205,2
|
|
20230531,125700,170523332,1207,1206,1207,1205,703
|
|
20230531,125600,169675018,1206,1206,1206,1206,2
|
|
20230531,125500,169672606,1206,1207,1207,1206,3
|
|
20230531,125400,169668987,1205,1205,1205,1205,1
|
|
20230531,125300,169667782,1206,1206,1206,1206,250
|
|
20230531,125200,169366282,1207,1207,1207,1207,0
|
|
20230531,125100,169366282,1207,1206,1207,1206,3
|
|
20230531,125000,169362662,1206,1206,1206,1206,10
|
|
20230531,124900,169350602,1206,1206,1206,1206,21
|
|
20230531,124800,169325276,1206,1206,1206,1206,0
|
|
20230531,124700,169325276,1206,1205,1206,1205,22
|
|
20230531,124600,169298745,1207,1207,1207,1207,800
|
|
20230531,124500,168333145,1209,1209,1209,1209,0
|
|
20230531,124400,168333145,1209,1209,1209,1209,200
|
|
20230531,124300,168091345,1211,1211,1211,1200,30516
|
|
20230531,124200,131359576,1207,1207,1207,1207,100
|
|
20230531,124100,131238876,1207,1207,1207,1207,0
|
|
20230531,124000,131238876,1207,1207,1207,1207,0
|
|
20230531,123900,131238876,1207,1207,1207,1207,1
|
|
20230531,123800,131237669,1207,1207,1207,1207,0
|
|
20230531,123700,131237669,1207,1207,1207,1207,3610
|
|
20230531,123600,126880399,1207,1207,1207,1207,1
|
|
20230531,123500,126879192,1211,1211,1211,1211,1
|
|
20230531,123400,126877981,1211,1211,1211,1211,2
|
|
20230531,123300,126875559,1207,1207,1207,1207,0
|
|
20230531,123200,126875559,1207,1211,1212,1207,12
|
|
20230531,123100,126861037,1211,1211,1211,1211,0
|
|
20230531,123000,126861037,1211,1207,1211,1207,181
|
|
20230531,122900,126642566,1211,1207,1211,1207,7
|
|
20230531,122800,126634113,1207,1207,1207,1207,1
|
|
20230531,122700,126632906,1211,1211,1211,1211,1
|
|
20230531,122600,126631695,1211,1210,1211,1210,2800
|
|
20230531,122500,123240905,1211,1211,1211,1208,2002
|
|
20230531,122400,120816486,1206,1211,1211,1206,2
|
|
20230531,122300,120814069,1207,1207,1207,1207,0
|
|
20230531,122200,120814069,1207,1207,1207,1207,104
|
|
20230531,122100,120688541,1207,1207,1207,1207,1
|
|
20230531,122000,120687334,1207,1207,1207,1207,0
|
|
20230531,121900,120687334,1207,1207,1207,1207,929
|
|
20230531,121800,119566031,1207,1207,1207,1207,390
|
|
20230531,121700,119095301,1206,1206,1206,1206,1
|
|
20230531,121600,119094095,1207,1207,1207,1207,1
|
|
20230531,121500,119092888,1207,1207,1207,1207,10
|
|
20230531,121400,119080818,1207,1207,1207,1207,0
|
|
20230531,121300,119080818,1207,1207,1207,1206,303
|
|
20230531,121200,118715098,1207,1207,1207,1207,15
|
|
20230531,121100,118696993,1207,1207,1207,1207,200
|
|
20230531,121000,118455593,1207,1206,1207,1206,2
|
|
20230531,120900,118453180,1207,1207,1207,1207,1
|
|
20230531,120800,118451973,1207,1207,1207,1207,0
|
|
20230531,120700,118451973,1207,1206,1207,1206,180
|
|
20230531,120600,118234813,1206,1209,1209,1206,6460
|
|
20230531,120500,110433234,1212,1212,1212,1212,500
|
|
20230531,120400,109827234,1212,1212,1212,1212,50
|
|
20230531,120300,109766634,1212,1212,1212,1212,51
|
|
20230531,120200,109704822,1209,1209,1209,1209,1
|
|
20230531,120100,109703613,1209,1209,1209,1209,857
|
|
20230531,120000,108667500,1208,1208,1208,1208,1
|
|
20230531,115900,108666292,1207,1207,1207,1207,1
|
|
20230531,115800,108665085,1207,1209,1209,1207,101
|
|
20230531,115700,108543175,1207,1207,1207,1207,0
|
|
20230531,115600,108543175,1207,1207,1207,1207,0
|
|
20230531,115500,108543175,1207,1207,1207,1207,2
|
|
20230531,115400,108540761,1209,1209,1209,1209,0
|
|
20230531,115300,108540761,1209,1209,1209,1209,5000
|
|
20230531,115200,102495761,1207,1207,1207,1207,27
|
|
20230531,115100,102463172,1206,1207,1207,1206,1086
|
|
20230531,115000,101152371,1206,1206,1206,1206,2170
|
|
20230531,114900,98535351,1207,1207,1207,1207,0
|
|
20230531,114800,98535351,1207,1207,1207,1207,40
|
|
20230531,114700,98487071,1207,1206,1207,1206,12
|
|
20230531,114600,98472588,1207,1207,1207,1207,1
|
|
20230531,114500,98471381,1207,1207,1207,1207,0
|
|
20230531,114400,98471381,1207,1207,1207,1207,1
|
|
20230531,114300,98470174,1207,1206,1207,1206,2
|
|
20230531,114200,98467761,1207,1207,1207,1207,1210
|
|
20230531,114100,97007291,1209,1209,1209,1209,1
|
|
20230531,114000,97006082,1207,1207,1207,1207,0
|
|
20230531,113900,97006082,1207,1207,1207,1207,1
|
|
20230531,113800,97004875,1207,1207,1207,1207,795
|
|
20230531,113700,96045310,1206,1206,1206,1206,123
|
|
20230531,113600,95896972,1206,1206,1206,1206,1
|
|
20230531,113500,95895766,1207,1206,1207,1206,1309
|
|
20230531,113400,94315812,1206,1206,1206,1206,550
|
|
20230531,113300,93652512,1206,1206,1206,1205,1905
|
|
20230531,113200,91355113,1206,1206,1206,1206,1
|
|
20230531,113100,91353907,1209,1209,1209,1209,1
|
|
20230531,113000,91352698,1209,1209,1209,1209,0
|
|
20230531,112900,91352698,1209,1209,1209,1209,1
|
|
20230531,112800,91351489,1206,1207,1207,1206,4
|
|
20230531,112700,91346662,1207,1209,1209,1207,6116
|
|
20230531,112600,83960738,1209,1209,1209,1209,0
|
|
20230531,112500,83960738,1209,1209,1209,1209,0
|
|
20230531,112400,83960738,1209,1209,1209,1209,91
|
|
20230531,112300,83850719,1210,1210,1210,1210,1
|
|
20230531,112200,83849509,1209,1209,1209,1209,100
|
|
20230531,112100,83728609,1209,1209,1209,1209,1
|
|
20230531,112000,83727400,1212,1212,1212,1212,7
|
|
20230531,111900,83718916,1212,1212,1212,1212,0
|
|
20230531,111800,83718916,1212,1212,1212,1212,1
|
|
20230531,111700,83717704,1209,1209,1209,1209,1
|
|
20230531,111600,83716495,1212,1212,1212,1212,0
|
|
20230531,111500,83716495,1212,1212,1212,1212,0
|
|
20230531,111400,83716495,1212,1212,1212,1212,1
|
|
20230531,111300,83715283,1208,1208,1208,1208,8
|
|
20230531,111200,83705619,1208,1208,1208,1208,0
|
|
20230531,111100,83705619,1208,1209,1209,1208,710
|
|
20230531,111000,82847929,1209,1209,1210,1209,2582
|
|
20230531,110900,79726271,1210,1210,1210,1210,10
|
|
20230531,110800,79714171,1211,1211,1211,1211,0
|
|
20230531,110700,79714171,1211,1211,1211,1211,46
|
|
20230531,110600,79658465,1211,1211,1211,1211,1
|
|
20230531,110500,79657254,1213,1213,1213,1213,0
|
|
20230531,110400,79657254,1213,1210,1213,1210,1715
|
|
20230531,110300,77582101,1210,1210,1210,1210,0
|
|
20230531,110200,77582101,1210,1210,1210,1210,1
|
|
20230531,110100,77580891,1213,1213,1213,1213,0
|
|
20230531,110000,77580891,1213,1213,1213,1213,1
|
|
20230531,105900,77579678,1210,1210,1210,1210,2
|
|
20230531,105800,77577258,1210,1213,1213,1210,2
|
|
20230531,105700,77574835,1210,1210,1210,1210,0
|
|
20230531,105600,77574835,1210,1210,1210,1210,500
|
|
20230531,105500,76969835,1210,1210,1210,1210,1
|
|
20230531,105400,76968625,1213,1213,1213,1213,0
|
|
20230531,105300,76968625,1213,1213,1213,1213,2
|
|
20230531,105200,76966199,1213,1213,1213,1213,0
|
|
20230531,105100,76966199,1213,1211,1213,1210,2851
|
|
20230531,105000,73515157,1213,1213,1213,1213,0
|
|
20230531,104900,73515157,1213,1213,1213,1213,0
|
|
20230531,104800,73515157,1213,1213,1213,1213,1
|
|
20230531,104700,73513944,1211,1211,1213,1211,102
|
|
20230531,104600,73390420,1211,1211,1211,1211,0
|
|
20230531,104500,73390420,1211,1211,1211,1211,0
|
|
20230531,104400,73390420,1211,1211,1211,1211,1
|
|
20230531,104300,73389209,1212,1212,1212,1212,0
|
|
20230531,104200,73389209,1212,1212,1212,1212,0
|
|
20230531,104100,73389209,1212,1212,1212,1212,1111
|
|
20230531,104000,72042677,1215,1215,1215,1215,0
|
|
20230531,103900,72042677,1215,1215,1215,1215,0
|
|
20230531,103800,72042677,1215,1215,1215,1215,9
|
|
20230531,103700,72031742,1212,1212,1212,1212,0
|
|
20230531,103600,72031742,1212,1212,1212,1212,0
|
|
20230531,103500,72031742,1212,1212,1212,1212,1
|
|
20230531,103400,72030530,1215,1215,1215,1215,0
|
|
20230531,103300,72030530,1215,1215,1215,1215,0
|
|
20230531,103200,72030530,1215,1215,1215,1215,0
|
|
20230531,103100,72030530,1215,1215,1215,1215,0
|
|
20230531,103000,72030530,1215,1215,1215,1212,643
|
|
20230531,102900,71249288,1215,1215,1215,1215,0
|
|
20230531,102800,71249288,1215,1215,1215,1215,0
|
|
20230531,102700,71249288,1215,1215,1215,1215,0
|
|
20230531,102600,71249288,1215,1215,1215,1215,16
|
|
20230531,102500,71229848,1215,1215,1215,1215,0
|
|
20230531,102400,71229848,1215,1215,1215,1215,0
|
|
20230531,102300,71229848,1215,1215,1215,1215,1
|
|
20230531,102200,71228633,1209,1215,1215,1209,7001
|
|
20230531,102100,62757822,1210,1215,1215,1210,3015
|
|
20230531,102000,59105655,1212,1212,1212,1212,0
|
|
20230531,101900,59105655,1212,1212,1212,1212,0
|
|
20230531,101800,59105655,1212,1212,1212,1212,0
|
|
20230531,101700,59105655,1212,1215,1215,1212,30
|
|
20230531,101600,59069265,1215,1215,1215,1215,2
|
|
20230531,101500,59066835,1215,1215,1215,1215,0
|
|
20230531,101400,59066835,1215,1215,1215,1215,1
|
|
20230531,101300,59065620,1212,1212,1212,1212,500
|
|
20230531,101200,58459620,1212,1215,1215,1212,1711
|
|
20230531,101100,56385885,1212,1212,1212,1212,111
|
|
20230531,101000,56251353,1212,1213,1213,1212,1864
|
|
20230531,100900,53991034,1214,1214,1214,1214,1668
|
|
20230531,100800,51966082,1214,1214,1214,1214,0
|
|
20230531,100700,51966082,1214,1214,1214,1214,0
|
|
20230531,100600,51966082,1214,1214,1214,1214,0
|
|
20230531,100500,51966082,1214,1214,1214,1214,1033
|
|
20230531,100400,50712020,1215,1214,1215,1214,1101
|
|
20230531,100300,49375390,1217,1217,1217,1217,0
|
|
20230531,100200,49375390,1217,1217,1217,1217,0
|
|
20230531,100100,49375390,1217,1217,1217,1217,0
|
|
20230531,100000,49375390,1217,1217,1217,1217,0
|
|
20230531,095900,49375390,1217,1217,1217,1217,0
|
|
20230531,095800,49375390,1217,1217,1217,1217,1
|
|
20230531,095700,49374173,1214,1217,1217,1214,152
|
|
20230531,095600,49189642,1214,1218,1218,1214,11
|
|
20230531,095500,49176248,1218,1218,1218,1218,1
|
|
20230531,095400,49175030,1217,1217,1217,1217,0
|
|
20230531,095300,49175030,1217,1217,1217,1217,0
|
|
20230531,095200,49175030,1217,1217,1217,1217,50
|
|
20230531,095100,49114180,1219,1219,1219,1219,0
|
|
20230531,095000,49114180,1219,1219,1219,1219,0
|
|
20230531,094900,49114180,1219,1219,1219,1219,100
|
|
20230531,094800,48992280,1219,1219,1219,1219,100
|
|
20230531,094700,48870380,1219,1219,1219,1219,0
|
|
20230531,094600,48870380,1219,1219,1219,1219,20
|
|
20230531,094500,48846000,1221,1221,1221,1221,0
|
|
20230531,094400,48846000,1221,1221,1221,1221,0
|
|
20230531,094300,48846000,1221,1221,1221,1221,0
|
|
20230531,094200,48846000,1221,1221,1221,1221,0
|
|
20230531,094100,48846000,1221,1221,1221,1221,0
|
|
20230531,094000,48846000,1221,1221,1221,1221,0
|
|
20230531,093900,48846000,1221,1217,1221,1214,556
|
|
20230531,093800,48170492,1221,1221,1221,1221,0
|
|
20230531,093700,48170492,1221,1221,1221,1221,1
|
|
20230531,093600,48169271,1221,1221,1221,1221,0
|
|
20230531,093500,48169271,1221,1221,1221,1221,2
|
|
20230531,093400,48166829,1221,1221,1221,1221,2
|
|
20230531,093300,48164387,1221,1221,1221,1221,5
|
|
20230531,093200,48158282,1221,1221,1221,1216,1243
|
|
20230531,093100,46646784,1221,1221,1221,1221,0
|
|
20230531,093000,46646784,1221,1221,1221,1221,0
|
|
20230531,092900,46646784,1221,1221,1221,1221,535
|
|
20230531,092800,45993549,1221,1221,1221,1221,25
|
|
20230531,092700,45963024,1221,1221,1221,1221,1
|
|
20230531,092600,45961803,1215,1221,1221,1215,10
|
|
20230531,092500,45949632,1222,1222,1222,1222,0
|
|
20230531,092400,45949632,1222,1222,1222,1222,0
|
|
20230531,092300,45949632,1222,1222,1222,1222,0
|
|
20230531,092200,45949632,1222,1222,1222,1222,1
|
|
20230531,092100,45948410,1222,1222,1222,1222,1600
|
|
20230531,092000,43993210,1215,1222,1224,1215,7001
|
|
20230531,091900,35429115,1222,1215,1222,1215,11
|
|
20230531,091800,35415743,1224,1222,1224,1222,5506
|
|
20230531,091700,28677384,1223,1222,1223,1222,100
|
|
20230531,091600,28555172,1224,1218,1224,1218,7002
|
|
20230531,091500,19986889,1210,1218,1218,1210,501
|
|
20230531,091400,19379956,1213,1213,1213,1213,3
|
|
20230531,091300,19376317,1209,1209,1209,1209,474
|
|
20230531,091200,18803251,1209,1210,1210,1209,26
|
|
20230531,091100,18771794,1213,1213,1213,1213,5
|
|
20230531,091000,18765729,1211,1212,1213,1211,1250
|
|
20230531,090900,17251687,1212,1212,1212,1212,2579
|
|
20230531,090800,14125939,1213,1212,1213,1212,1502
|
|
20230531,090700,12305514,1213,1215,1215,1213,2845
|
|
20230531,090600,8853341,1218,1218,1218,1218,0
|
|
20230531,090500,8853341,1218,1215,1218,1215,858
|
|
20230531,090400,7810868,1215,1214,1215,1214,507
|
|
20230531,090300,7195369,1215,1215,1215,1215,5783
|
|
20230531,090200,169024,1219,1219,1219,1219,0
|
|
20230531,090100,169024,1219,1216,1220,1216,24
|
|
20230531,090000,139808,1216,1215,1216,1215,115
|