687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202400,319955890,5600,5600,5600,5600,339
|
|
20230531,202300,319955890,5600,5600,5600,5600,0
|
|
20230531,202200,319955890,5600,5600,5600,5600,0
|
|
20230531,202100,319955890,5600,5600,5600,5600,0
|
|
20230531,202000,319955890,5600,5600,5600,5600,0
|
|
20230531,201900,319955890,5600,5600,5600,5600,0
|
|
20230531,201800,319955890,5600,5600,5600,5600,0
|
|
20230531,201700,319955890,5600,5600,5600,5600,0
|
|
20230531,201600,319955890,5600,5600,5600,5600,0
|
|
20230531,201500,319955890,5600,5600,5600,5600,0
|
|
20230531,201400,319955890,5600,5600,5600,5600,0
|
|
20230531,201300,319955890,5600,5600,5600,5600,0
|
|
20230531,201200,319955890,5600,5600,5600,5600,0
|
|
20230531,201100,319955890,5600,5600,5600,5600,0
|
|
20230531,201000,319955890,5600,5600,5600,5600,0
|
|
20230531,200900,319955890,5600,5600,5600,5600,0
|
|
20230531,200800,319955890,5600,5600,5600,5600,0
|
|
20230531,200700,319955890,5600,5600,5600,5600,0
|
|
20230531,200600,319955890,5600,5600,5600,5600,0
|
|
20230531,200500,319955890,5600,5600,5600,5600,0
|
|
20230531,200400,319955890,5600,5600,5600,5600,0
|
|
20230531,200300,319955890,5600,5600,5600,5600,0
|
|
20230531,200200,319955890,5600,5600,5600,5600,0
|
|
20230531,200100,319955890,5600,5600,5600,5600,0
|
|
20230531,200000,319955890,5600,5600,5600,5600,0
|
|
20230531,195900,319955890,5600,5600,5600,5600,0
|
|
20230531,195800,319955890,5600,5600,5600,5600,0
|
|
20230531,195700,319955890,5600,5600,5600,5600,0
|
|
20230531,195600,319955890,5600,5600,5600,5600,0
|
|
20230531,195500,319955890,5600,5600,5600,5600,0
|
|
20230531,195400,319955890,5600,5600,5600,5600,339
|
|
20230531,195300,319955890,5600,5600,5600,5600,0
|
|
20230531,195200,319955890,5600,5600,5600,5600,0
|
|
20230531,195100,319955890,5600,5600,5600,5600,0
|
|
20230531,195000,319955890,5600,5600,5600,5600,0
|
|
20230531,194900,319955890,5600,5600,5600,5600,0
|
|
20230531,194800,319955890,5600,5600,5600,5600,0
|
|
20230531,194700,319955890,5600,5600,5600,5600,0
|
|
20230531,194600,319955890,5600,5600,5600,5600,0
|
|
20230531,194500,319955890,5600,5600,5600,5600,0
|
|
20230531,194400,319955890,5600,5600,5600,5600,0
|
|
20230531,194300,319955890,5600,5600,5600,5600,0
|
|
20230531,194200,319955890,5600,5600,5600,5600,0
|
|
20230531,194100,319955890,5600,5600,5600,5600,0
|
|
20230531,194000,319955890,5600,5600,5600,5600,0
|
|
20230531,193900,319955890,5600,5600,5600,5600,0
|
|
20230531,193800,319955890,5600,5600,5600,5600,0
|
|
20230531,193700,319955890,5600,5600,5600,5600,0
|
|
20230531,193600,319955890,5600,5600,5600,5600,0
|
|
20230531,193500,319955890,5600,5600,5600,5600,0
|
|
20230531,193400,319955890,5600,5600,5600,5600,0
|
|
20230531,193300,319955890,5600,5600,5600,5600,0
|
|
20230531,193200,319955890,5600,5600,5600,5600,0
|
|
20230531,193100,319955890,5600,5600,5600,5600,0
|
|
20230531,193000,319955890,5600,5600,5600,5600,0
|
|
20230531,192900,319955890,5600,5600,5600,5600,0
|
|
20230531,192800,319955890,5600,5600,5600,5600,0
|
|
20230531,192700,319955890,5600,5600,5600,5600,0
|
|
20230531,192600,319955890,5600,5600,5600,5600,0
|
|
20230531,192500,319955890,5600,5600,5600,5600,0
|
|
20230531,192400,319955890,5600,5600,5600,5600,339
|
|
20230531,192300,319955890,5600,5600,5600,5600,0
|
|
20230531,192200,319955890,5600,5600,5600,5600,0
|
|
20230531,192100,319955890,5600,5600,5600,5600,0
|
|
20230531,192000,319955890,5600,5600,5600,5600,0
|
|
20230531,191900,319955890,5600,5600,5600,5600,0
|
|
20230531,191800,319955890,5600,5600,5600,5600,0
|
|
20230531,191700,319955890,5600,5600,5600,5600,0
|
|
20230531,191600,319955890,5600,5600,5600,5600,0
|
|
20230531,191500,319955890,5600,5600,5600,5600,0
|
|
20230531,191400,319955890,5600,5600,5600,5600,0
|
|
20230531,191300,319955890,5600,5600,5600,5600,0
|
|
20230531,191200,319955890,5600,5600,5600,5600,0
|
|
20230531,191100,319955890,5600,5600,5600,5600,0
|
|
20230531,191000,319955890,5600,5600,5600,5600,0
|
|
20230531,190900,319955890,5600,5600,5600,5600,0
|
|
20230531,190800,319955890,5600,5600,5600,5600,0
|
|
20230531,190700,319955890,5600,5600,5600,5600,0
|
|
20230531,190600,319955890,5600,5600,5600,5600,0
|
|
20230531,190500,319955890,5600,5600,5600,5600,0
|
|
20230531,190400,319955890,5600,5600,5600,5600,0
|
|
20230531,190300,319955890,5600,5600,5600,5600,0
|
|
20230531,190200,319955890,5600,5600,5600,5600,0
|
|
20230531,190100,319955890,5600,5600,5600,5600,0
|
|
20230531,190000,319955890,5600,5600,5600,5600,0
|
|
20230531,185900,319955890,5600,5600,5600,5600,0
|
|
20230531,185800,319955890,5600,5600,5600,5600,0
|
|
20230531,185700,319955890,5600,5600,5600,5600,0
|
|
20230531,185600,319955890,5600,5600,5600,5600,0
|
|
20230531,185500,319955890,5600,5600,5600,5600,0
|
|
20230531,185400,319955890,5600,5600,5600,5600,339
|
|
20230531,185300,319955890,5600,5600,5600,5600,0
|
|
20230531,185200,319955890,5600,5600,5600,5600,0
|
|
20230531,185100,319955890,5600,5600,5600,5600,0
|
|
20230531,185000,319955890,5600,5600,5600,5600,0
|
|
20230531,184900,319955890,5600,5600,5600,5600,0
|
|
20230531,184800,319955890,5600,5600,5600,5600,0
|
|
20230531,184700,319955890,5600,5600,5600,5600,0
|
|
20230531,184600,319955890,5600,5600,5600,5600,0
|
|
20230531,184500,319955890,5600,5600,5600,5600,0
|
|
20230531,184400,319955890,5600,5600,5600,5600,0
|
|
20230531,184300,319955890,5600,5600,5600,5600,0
|
|
20230531,184200,319955890,5600,5600,5600,5600,0
|
|
20230531,184100,319955890,5600,5600,5600,5600,0
|
|
20230531,184000,319955890,5600,5600,5600,5600,0
|
|
20230531,183900,319955890,5600,5600,5600,5600,0
|
|
20230531,183800,319955890,5600,5600,5600,5600,0
|
|
20230531,183700,319955890,5600,5600,5600,5600,0
|
|
20230531,183600,319955890,5600,5600,5600,5600,0
|
|
20230531,183500,319955890,5600,5600,5600,5600,0
|
|
20230531,183400,319955890,5600,5600,5600,5600,0
|
|
20230531,183300,319955890,5600,5600,5600,5600,0
|
|
20230531,183200,319955890,5600,5600,5600,5600,0
|
|
20230531,183100,319955890,5600,5600,5600,5600,0
|
|
20230531,183000,319955890,5600,5600,5600,5600,0
|
|
20230531,182900,319955890,5600,5600,5600,5600,0
|
|
20230531,182800,319955890,5600,5600,5600,5600,0
|
|
20230531,182700,319955890,5600,5600,5600,5600,0
|
|
20230531,182600,319955890,5600,5600,5600,5600,0
|
|
20230531,182500,319955890,5600,5600,5600,5600,0
|
|
20230531,182400,319955890,5600,5600,5600,5600,339
|
|
20230531,182300,319955890,5600,5600,5600,5600,0
|
|
20230531,182200,319955890,5600,5600,5600,5600,0
|
|
20230531,182100,319955890,5600,5600,5600,5600,0
|
|
20230531,182000,319955890,5600,5600,5600,5600,0
|
|
20230531,181900,319955890,5600,5600,5600,5600,0
|
|
20230531,181800,319955890,5600,5600,5600,5600,0
|
|
20230531,181700,319955890,5600,5600,5600,5600,0
|
|
20230531,181600,319955890,5600,5600,5600,5600,0
|
|
20230531,181500,319955890,5600,5600,5600,5600,0
|
|
20230531,181400,319955890,5600,5600,5600,5600,0
|
|
20230531,181300,319955890,5600,5600,5600,5600,0
|
|
20230531,181200,319955890,5600,5600,5600,5600,0
|
|
20230531,181100,319955890,5600,5600,5600,5600,0
|
|
20230531,181000,319955890,5600,5600,5600,5600,0
|
|
20230531,180900,319955890,5600,5600,5600,5600,0
|
|
20230531,180800,319955890,5600,5600,5600,5600,0
|
|
20230531,180700,319955890,5600,5600,5600,5600,0
|
|
20230531,180600,319955890,5600,5600,5600,5600,0
|
|
20230531,180500,319955890,5600,5600,5600,5600,0
|
|
20230531,180400,319955890,5600,5600,5600,5600,0
|
|
20230531,180300,319955890,5600,5600,5600,5600,0
|
|
20230531,180200,319955890,5600,5600,5600,5600,0
|
|
20230531,180100,319955890,5600,5600,5600,5600,0
|
|
20230531,180000,319955890,5600,5600,5600,5600,0
|
|
20230531,175900,319955890,5600,5600,5600,5600,0
|
|
20230531,175800,319955890,5600,5600,5600,5600,0
|
|
20230531,175700,319955890,5600,5600,5600,5600,0
|
|
20230531,175600,319955890,5600,5600,5600,5600,0
|
|
20230531,175500,319955890,5600,5600,5600,5600,0
|
|
20230531,175400,319955890,5600,5600,5600,5600,339
|
|
20230531,175300,319955890,5600,5600,5600,5600,0
|
|
20230531,175200,319955890,5600,5600,5600,5600,0
|
|
20230531,175100,319955890,5600,5600,5600,5600,0
|
|
20230531,175000,319955890,5600,5600,5600,5600,0
|
|
20230531,174900,319955890,5600,5600,5600,5600,0
|
|
20230531,174800,319955890,5600,5600,5600,5600,0
|
|
20230531,174700,319955890,5600,5600,5600,5600,0
|
|
20230531,174600,319955890,5600,5600,5600,5600,0
|
|
20230531,174500,319955890,5600,5600,5600,5600,0
|
|
20230531,174400,319955890,5600,5600,5600,5600,0
|
|
20230531,174300,319955890,5600,5600,5600,5600,0
|
|
20230531,174200,319955890,5600,5600,5600,5600,0
|
|
20230531,174100,319955890,5600,5600,5600,5600,0
|
|
20230531,174000,319955890,5600,5600,5600,5600,0
|
|
20230531,173900,319955890,5600,5600,5600,5600,0
|
|
20230531,173800,319955890,5600,5600,5600,5600,0
|
|
20230531,173700,319955890,5600,5600,5600,5600,0
|
|
20230531,173600,319955890,5600,5600,5600,5600,0
|
|
20230531,173500,319955890,5600,5600,5600,5600,0
|
|
20230531,173400,319955890,5600,5600,5600,5600,0
|
|
20230531,173300,319955890,5600,5600,5600,5600,0
|
|
20230531,173200,319955890,5600,5600,5600,5600,0
|
|
20230531,173100,319955890,5600,5600,5600,5600,0
|
|
20230531,173000,319955890,5600,5600,5600,5600,0
|
|
20230531,172900,319955890,5600,5600,5600,5600,0
|
|
20230531,172800,319955890,5600,5600,5600,5600,0
|
|
20230531,172700,319955890,5600,5600,5600,5600,0
|
|
20230531,172600,319955890,5600,5600,5600,5600,0
|
|
20230531,172500,319955890,5600,5600,5600,5600,0
|
|
20230531,172400,319955890,5600,5600,5600,5600,339
|
|
20230531,172300,319955890,5600,5600,5600,5600,0
|
|
20230531,172200,319955890,5600,5600,5600,5600,0
|
|
20230531,172100,319955890,5600,5600,5600,5600,0
|
|
20230531,172000,319955890,5600,5600,5600,5600,0
|
|
20230531,171900,319955890,5600,5600,5600,5600,0
|
|
20230531,171800,319955890,5600,5600,5600,5600,0
|
|
20230531,171700,319955890,5600,5600,5600,5600,0
|
|
20230531,171600,319955890,5600,5600,5600,5600,0
|
|
20230531,171500,319955890,5600,5600,5600,5600,0
|
|
20230531,171400,319955890,5600,5600,5600,5600,0
|
|
20230531,171300,319955890,5600,5600,5600,5600,0
|
|
20230531,171200,319955890,5600,5600,5600,5600,0
|
|
20230531,171100,319955890,5600,5600,5600,5600,0
|
|
20230531,171000,319955890,5600,5600,5600,5600,0
|
|
20230531,170900,319955890,5600,5600,5600,5600,0
|
|
20230531,170800,319955890,5600,5600,5600,5600,0
|
|
20230531,170700,319955890,5600,5600,5600,5600,0
|
|
20230531,170600,319955890,5600,5600,5600,5600,0
|
|
20230531,170500,319955890,5600,5600,5600,5600,0
|
|
20230531,170400,319955890,5600,5600,5600,5600,0
|
|
20230531,170300,319955890,5600,5600,5600,5600,0
|
|
20230531,170200,319955890,5600,5600,5600,5600,0
|
|
20230531,170100,319955890,5600,5600,5600,5600,0
|
|
20230531,170000,319955890,5600,5600,5600,5600,0
|
|
20230531,165900,319955890,5600,5600,5600,5600,0
|
|
20230531,165800,319955890,5600,5600,5600,5600,0
|
|
20230531,165700,319955890,5600,5600,5600,5600,0
|
|
20230531,165600,319955890,5600,5600,5600,5600,0
|
|
20230531,165500,319955890,5600,5600,5600,5600,0
|
|
20230531,165400,319955890,5600,5600,5600,5600,339
|
|
20230531,165300,319955890,5600,5600,5600,5600,0
|
|
20230531,165200,319955890,5600,5600,5600,5600,0
|
|
20230531,165100,319955890,5600,5600,5600,5600,0
|
|
20230531,165000,319955890,5600,5600,5600,5600,0
|
|
20230531,164900,319955890,5600,5600,5600,5600,0
|
|
20230531,164800,319955890,5600,5600,5600,5600,0
|
|
20230531,164700,319955890,5600,5600,5600,5600,0
|
|
20230531,164600,319955890,5600,5600,5600,5600,0
|
|
20230531,164500,319955890,5600,5600,5600,5600,0
|
|
20230531,164400,319955890,5600,5600,5600,5600,0
|
|
20230531,164300,319955890,5600,5600,5600,5600,0
|
|
20230531,164200,319955890,5600,5600,5600,5600,0
|
|
20230531,164100,319955890,5600,5600,5600,5600,0
|
|
20230531,164000,319955890,5600,5600,5600,5600,0
|
|
20230531,163900,319955890,5600,5600,5600,5600,0
|
|
20230531,163800,319955890,5600,5600,5600,5600,0
|
|
20230531,163700,319955890,5600,5600,5600,5600,0
|
|
20230531,163600,319955890,5600,5600,5600,5600,0
|
|
20230531,163500,319955890,5600,5600,5600,5600,0
|
|
20230531,163400,319955890,5600,5600,5600,5600,0
|
|
20230531,163300,319955890,5600,5600,5600,5600,0
|
|
20230531,163200,319955890,5600,5600,5600,5600,0
|
|
20230531,163100,319955890,5600,5600,5600,5600,0
|
|
20230531,163000,319955890,5600,5600,5600,5600,0
|
|
20230531,162900,319955890,5600,5600,5600,5600,0
|
|
20230531,162800,319955890,5600,5600,5600,5600,0
|
|
20230531,162700,319955890,5600,5600,5600,5600,0
|
|
20230531,162600,319955890,5600,5600,5600,5600,0
|
|
20230531,162500,319955890,5600,5600,5600,5600,0
|
|
20230531,162400,319955890,5600,5600,5600,5600,339
|
|
20230531,162300,319955890,5600,5600,5600,5600,0
|
|
20230531,162200,319955890,5600,5600,5600,5600,0
|
|
20230531,162100,319955890,5600,5600,5600,5600,0
|
|
20230531,162000,319955890,5600,5600,5600,5600,0
|
|
20230531,161900,319955890,5600,5600,5600,5600,0
|
|
20230531,161800,319955890,5600,5600,5600,5600,0
|
|
20230531,161700,319955890,5600,5600,5600,5600,0
|
|
20230531,161600,319955890,5600,5600,5600,5600,0
|
|
20230531,161500,319955890,5600,5600,5600,5600,0
|
|
20230531,161400,319955890,5600,5600,5600,5600,0
|
|
20230531,161300,319955890,5600,5600,5600,5600,0
|
|
20230531,161200,319955890,5600,5600,5600,5600,0
|
|
20230531,161100,319955890,5600,5600,5600,5600,0
|
|
20230531,161000,319955890,5600,5600,5600,5600,0
|
|
20230531,160900,319955890,5600,5600,5600,5600,0
|
|
20230531,160800,319955890,5600,5600,5600,5600,0
|
|
20230531,160700,319955890,5600,5600,5600,5600,0
|
|
20230531,160600,319955890,5600,5600,5600,5600,0
|
|
20230531,160500,319955890,5600,5600,5600,5600,0
|
|
20230531,160400,319955890,5600,5600,5600,5600,0
|
|
20230531,160300,319955890,5600,5600,5600,5600,0
|
|
20230531,160200,319955890,5600,5600,5600,5600,0
|
|
20230531,160100,319955890,5600,5600,5600,5600,0
|
|
20230531,160000,319955890,5600,5600,5600,5600,0
|
|
20230531,155900,319955890,5600,5600,5600,5600,0
|
|
20230531,155800,319955890,5600,5600,5600,5600,0
|
|
20230531,155700,319955890,5600,5600,5600,5600,0
|
|
20230531,155600,319955890,5600,5600,5600,5600,0
|
|
20230531,155500,319955890,5600,5600,5600,5600,0
|
|
20230531,155400,319955890,5600,5600,5600,5600,339
|
|
20230531,155300,319955890,5600,5600,5600,5600,0
|
|
20230531,155200,319955890,5600,5600,5600,5600,0
|
|
20230531,155100,319955890,5600,5600,5600,5600,0
|
|
20230531,155000,319955890,5600,5600,5600,5600,0
|
|
20230531,154900,319955890,5600,5600,5600,5600,0
|
|
20230531,154800,319955890,5600,5600,5600,5600,0
|
|
20230531,154700,319955890,5600,5600,5600,5600,0
|
|
20230531,154600,319955890,5600,5600,5600,5600,0
|
|
20230531,154500,319955890,5600,5600,5600,5600,0
|
|
20230531,154400,319955890,5600,5600,5600,5600,0
|
|
20230531,154300,319955890,5600,5600,5600,5600,0
|
|
20230531,154200,319955890,5600,5600,5600,5600,0
|
|
20230531,154100,319955890,5600,5600,5600,5600,0
|
|
20230531,154000,319955890,5600,5600,5600,5600,0
|
|
20230531,153900,319955890,5600,5600,5600,5600,0
|
|
20230531,153800,319955890,5600,5600,5600,5600,0
|
|
20230531,153700,319955890,5600,5600,5600,5600,0
|
|
20230531,153600,319955890,5600,5600,5600,5600,0
|
|
20230531,153500,319955890,5600,5600,5600,5600,0
|
|
20230531,153400,319955890,5600,5600,5600,5600,0
|
|
20230531,153300,319955890,5600,5600,5600,5600,0
|
|
20230531,153200,319955890,5600,5600,5600,5600,0
|
|
20230531,153100,319955890,5600,5600,5600,5600,0
|
|
20230531,153000,319955890,5600,5600,5600,5600,339
|
|
20230531,152900,318057490,5580,5580,5580,5580,0
|
|
20230531,152800,318057490,5580,5580,5580,5580,0
|
|
20230531,152700,318057490,5580,5580,5580,5580,0
|
|
20230531,152600,318057490,5580,5580,5580,5580,0
|
|
20230531,152500,318057490,5580,5580,5580,5580,0
|
|
20230531,152400,318057490,5580,5580,5580,5580,0
|
|
20230531,152300,318057490,5580,5580,5580,5580,0
|
|
20230531,152200,318057490,5580,5580,5580,5580,0
|
|
20230531,152100,318057490,5580,5580,5580,5580,0
|
|
20230531,152000,318057490,5580,5580,5580,5580,0
|
|
20230531,151900,318057490,5580,5590,5590,5580,335
|
|
20230531,151800,316186790,5590,5590,5590,5590,0
|
|
20230531,151700,316186790,5590,5590,5590,5590,110
|
|
20230531,151600,315571890,5580,5580,5580,5580,19
|
|
20230531,151500,315465870,5580,5580,5580,5580,23
|
|
20230531,151400,315337530,5580,5580,5580,5580,500
|
|
20230531,151300,312547530,5580,5580,5580,5580,5
|
|
20230531,151200,312519630,5590,5590,5590,5590,150
|
|
20230531,151100,311681130,5590,5590,5590,5590,103
|
|
20230531,151000,311105360,5590,5590,5590,5590,24
|
|
20230531,150900,310971200,5590,5590,5590,5590,50
|
|
20230531,150800,310691700,5590,5590,5590,5590,31
|
|
20230531,150700,310518410,5590,5590,5590,5580,12
|
|
20230531,150600,310451430,5590,5590,5590,5590,1
|
|
20230531,150500,310445840,5580,5580,5580,5580,41
|
|
20230531,150400,310217060,5590,5590,5590,5590,181
|
|
20230531,150300,309205270,5580,5580,5580,5580,50
|
|
20230531,150200,308926270,5580,5580,5580,5580,606
|
|
20230531,150100,305544790,5580,5580,5580,5580,61
|
|
20230531,150000,305204410,5580,5580,5580,5580,47
|
|
20230531,145900,304942150,5580,5580,5580,5580,85
|
|
20230531,145800,304467850,5580,5580,5580,5580,0
|
|
20230531,145700,304467850,5580,5580,5580,5580,43
|
|
20230531,145600,304227910,5600,5600,5600,5600,117
|
|
20230531,145500,303572710,5600,5600,5600,5600,0
|
|
20230531,145400,303572710,5600,5600,5600,5600,6
|
|
20230531,145300,303539110,5590,5590,5590,5590,10
|
|
20230531,145200,303483210,5590,5590,5590,5590,1
|
|
20230531,145100,303477620,5590,5590,5590,5590,11
|
|
20230531,145000,303416130,5600,5580,5600,5580,449
|
|
20230531,144900,300910610,5580,5580,5580,5580,0
|
|
20230531,144800,300910610,5580,5600,5600,5580,136
|
|
20230531,144700,300151430,5600,5600,5600,5600,4
|
|
20230531,144600,300129030,5600,5600,5600,5600,0
|
|
20230531,144500,300129030,5600,5600,5600,5600,3
|
|
20230531,144400,300112230,5600,5600,5600,5600,13
|
|
20230531,144300,300039430,5600,5600,5600,5600,10
|
|
20230531,144200,299983430,5610,5610,5610,5610,0
|
|
20230531,144100,299983430,5610,5610,5610,5610,0
|
|
20230531,144000,299983430,5610,5590,5610,5590,23
|
|
20230531,143900,299854420,5590,5590,5590,5590,0
|
|
20230531,143800,299854420,5590,5590,5590,5590,1
|
|
20230531,143700,299848830,5580,5580,5580,5580,20
|
|
20230531,143600,299737230,5620,5620,5620,5620,0
|
|
20230531,143500,299737230,5620,5620,5620,5620,0
|
|
20230531,143400,299737230,5620,5590,5620,5590,528
|
|
20230531,143300,296779460,5590,5590,5590,5590,1318
|
|
20230531,143200,289411840,5590,5590,5590,5590,12
|
|
20230531,143100,289344760,5600,5600,5600,5600,0
|
|
20230531,143000,289344760,5600,5600,5600,5600,67
|
|
20230531,142900,288969560,5600,5600,5600,5600,60
|
|
20230531,142800,288633560,5600,5600,5600,5600,10
|
|
20230531,142700,288577560,5600,5600,5600,5600,49
|
|
20230531,142600,288303160,5600,5600,5600,5600,0
|
|
20230531,142500,288303160,5600,5600,5600,5600,20
|
|
20230531,142400,288191160,5600,5600,5600,5600,10
|
|
20230531,142300,288135160,5610,5610,5610,5610,2
|
|
20230531,142200,288123940,5600,5600,5600,5600,0
|
|
20230531,142100,288123940,5600,5590,5600,5590,32
|
|
20230531,142000,287944860,5600,5600,5600,5600,3
|
|
20230531,141900,287928060,5590,5600,5600,5590,25
|
|
20230531,141800,287788080,5600,5590,5600,5590,22
|
|
20230531,141700,287665070,5600,5600,5600,5600,20
|
|
20230531,141600,287553070,5600,5600,5600,5600,510
|
|
20230531,141500,284697070,5590,5590,5590,5590,5
|
|
20230531,141400,284669120,5590,5590,5590,5590,7
|
|
20230531,141300,284629990,5590,5590,5590,5590,7
|
|
20230531,141200,284590860,5590,5590,5590,5590,195
|
|
20230531,141100,283500810,5590,5590,5590,5590,5
|
|
20230531,141000,283472860,5600,5590,5600,5590,28
|
|
20230531,140900,283316320,5590,5590,5590,5590,124
|
|
20230531,140800,282623160,5590,5590,5590,5590,590
|
|
20230531,140700,279325060,5600,5600,5600,5600,0
|
|
20230531,140600,279325060,5600,5600,5600,5600,20
|
|
20230531,140500,279213060,5600,5600,5600,5600,0
|
|
20230531,140400,279213060,5600,5600,5600,5600,1
|
|
20230531,140300,279207460,5600,5600,5600,5600,11
|
|
20230531,140200,279145860,5600,5600,5600,5600,1
|
|
20230531,140100,279140260,5620,5620,5620,5620,0
|
|
20230531,140000,279140260,5620,5600,5630,5600,503
|
|
20230531,135900,276319190,5590,5590,5590,5590,0
|
|
20230531,135800,276319190,5590,5590,5590,5590,9
|
|
20230531,135700,276268880,5590,5590,5590,5590,42
|
|
20230531,135600,276034100,5590,5600,5600,5590,221
|
|
20230531,135500,274798610,5600,5600,5600,5590,942
|
|
20230531,135400,269530130,5600,5600,5600,5600,31
|
|
20230531,135300,269356530,5610,5610,5610,5610,0
|
|
20230531,135200,269356530,5610,5610,5610,5610,0
|
|
20230531,135100,269356530,5610,5600,5610,5600,340
|
|
20230531,135000,267451130,5610,5610,5610,5610,0
|
|
20230531,134900,267451130,5610,5610,5610,5600,13
|
|
20230531,134800,267378300,5610,5600,5610,5600,80
|
|
20230531,134700,266929600,5600,5600,5600,5600,194
|
|
20230531,134600,265843200,5600,5600,5600,5600,12
|
|
20230531,134500,265776000,5600,5600,5600,5600,0
|
|
20230531,134400,265776000,5600,5600,5600,5600,21
|
|
20230531,134300,265658400,5600,5600,5600,5600,0
|
|
20230531,134200,265658400,5600,5600,5600,5600,404
|
|
20230531,134100,263396000,5600,5600,5600,5600,25
|
|
20230531,134000,263256000,5600,5600,5600,5600,693
|
|
20230531,133900,259375200,5600,5600,5600,5600,0
|
|
20230531,133800,259375200,5600,5600,5600,5600,0
|
|
20230531,133700,259375200,5600,5600,5600,5600,1
|
|
20230531,133600,259369600,5600,5600,5600,5600,0
|
|
20230531,133500,259369600,5600,5600,5600,5600,2
|
|
20230531,133400,259358400,5600,5600,5600,5600,1
|
|
20230531,133300,259352800,5600,5600,5600,5600,10
|
|
20230531,133200,259296800,5600,5600,5600,5600,1
|
|
20230531,133100,259291200,5600,5600,5600,5600,28
|
|
20230531,133000,259134400,5590,5590,5590,5590,0
|
|
20230531,132900,259134400,5590,5600,5600,5590,285
|
|
20230531,132800,257541200,5590,5590,5590,5590,4
|
|
20230531,132700,257518840,5590,5600,5600,5590,911
|
|
20230531,132600,252422030,5600,5600,5600,5600,0
|
|
20230531,132500,252422030,5600,5600,5600,5600,0
|
|
20230531,132400,252422030,5600,5600,5600,5600,6
|
|
20230531,132300,252388430,5600,5600,5600,5600,14
|
|
20230531,132200,252310030,5600,5600,5600,5600,155
|
|
20230531,132100,251442030,5600,5600,5600,5600,0
|
|
20230531,132000,251442030,5600,5600,5600,5600,5
|
|
20230531,131900,251414030,5600,5600,5600,5600,5
|
|
20230531,131800,251386030,5600,5600,5600,5600,0
|
|
20230531,131700,251386030,5600,5610,5610,5600,15
|
|
20230531,131600,251301980,5610,5610,5610,5610,0
|
|
20230531,131500,251301980,5610,5610,5610,5610,0
|
|
20230531,131400,251301980,5610,5610,5610,5610,0
|
|
20230531,131300,251301980,5610,5610,5610,5610,0
|
|
20230531,131200,251301980,5610,5610,5610,5610,85
|
|
20230531,131100,250825130,5610,5610,5610,5610,0
|
|
20230531,131000,250825130,5610,5610,5610,5610,2
|
|
20230531,130900,250813910,5620,5620,5620,5620,1
|
|
20230531,130800,250808290,5610,5610,5610,5610,58
|
|
20230531,130700,250482910,5600,5600,5600,5600,81
|
|
20230531,130600,250029310,5610,5610,5610,5610,4
|
|
20230531,130500,250006870,5610,5610,5610,5610,0
|
|
20230531,130400,250006870,5610,5610,5610,5610,0
|
|
20230531,130300,250006870,5610,5610,5610,5610,15
|
|
20230531,130200,249922720,5610,5610,5610,5610,15
|
|
20230531,130100,249838570,5600,5600,5600,5600,35
|
|
20230531,130000,249642570,5600,5600,5600,5600,101
|
|
20230531,125900,249076970,5610,5610,5610,5610,1
|
|
20230531,125800,249071360,5610,5610,5610,5610,0
|
|
20230531,125700,249071360,5610,5610,5610,5610,921
|
|
20230531,125600,243904550,5610,5610,5610,5610,0
|
|
20230531,125500,243904550,5610,5610,5610,5610,80
|
|
20230531,125400,243455750,5610,5610,5610,5610,4
|
|
20230531,125300,243433310,5610,5610,5610,5610,769
|
|
20230531,125200,239119220,5610,5610,5610,5610,1
|
|
20230531,125100,239113610,5600,5600,5600,5600,90
|
|
20230531,125000,238609610,5610,5610,5610,5610,5
|
|
20230531,124900,238581560,5610,5610,5610,5610,0
|
|
20230531,124800,238581560,5610,5610,5610,5610,10
|
|
20230531,124700,238525460,5610,5610,5610,5610,11
|
|
20230531,124600,238463750,5600,5600,5600,5600,1
|
|
20230531,124500,238458150,5600,5590,5600,5590,1177
|
|
20230531,124400,231878360,5590,5600,5600,5590,280
|
|
20230531,124300,230310470,5600,5600,5600,5600,0
|
|
20230531,124200,230310470,5600,5600,5600,5600,0
|
|
20230531,124100,230310470,5600,5600,5600,5600,70
|
|
20230531,124000,229918470,5630,5620,5630,5620,4
|
|
20230531,123900,229895960,5630,5610,5630,5610,30
|
|
20230531,123800,229727390,5610,5610,5610,5610,1
|
|
20230531,123700,229721780,5610,5620,5620,5610,469
|
|
20230531,123600,227090670,5610,5610,5610,5610,130
|
|
20230531,123500,226361370,5610,5610,5610,5610,0
|
|
20230531,123400,226361370,5610,5620,5620,5610,6
|
|
20230531,123300,226327700,5630,5630,5630,5630,0
|
|
20230531,123200,226327700,5630,5630,5630,5630,63
|
|
20230531,123100,225973010,5630,5630,5630,5630,0
|
|
20230531,123000,225973010,5630,5630,5630,5630,369
|
|
20230531,122900,223895540,5610,5610,5610,5610,39
|
|
20230531,122800,223676750,5610,5600,5610,5600,502
|
|
20230531,122700,220863490,5600,5600,5600,5600,0
|
|
20230531,122600,220863490,5600,5590,5600,5590,41
|
|
20230531,122500,220634270,5600,5590,5600,5590,34
|
|
20230531,122400,220444190,5590,5600,5600,5590,819
|
|
20230531,122300,215858080,5600,5600,5600,5600,0
|
|
20230531,122200,215858080,5600,5600,5600,5600,2
|
|
20230531,122100,215846880,5600,5600,5600,5600,2
|
|
20230531,122000,215835680,5600,5600,5600,5600,0
|
|
20230531,121900,215835680,5600,5590,5600,5590,6
|
|
20230531,121800,215802100,5590,5590,5590,5590,2
|
|
20230531,121700,215790920,5590,5590,5590,5590,62
|
|
20230531,121600,215444340,5590,5590,5590,5590,14
|
|
20230531,121500,215366080,5590,5590,5590,5590,60
|
|
20230531,121400,215030680,5590,5590,5590,5590,1
|
|
20230531,121300,215025090,5590,5590,5590,5590,1
|
|
20230531,121200,215019500,5600,5590,5600,5590,38
|
|
20230531,121100,214807020,5590,5590,5590,5590,0
|
|
20230531,121000,214807020,5590,5590,5590,5590,0
|
|
20230531,120900,214807020,5590,5590,5590,5590,0
|
|
20230531,120800,214807020,5590,5590,5590,5590,302
|
|
20230531,120700,213118840,5600,5600,5600,5600,0
|
|
20230531,120600,213118840,5600,5600,5600,5600,0
|
|
20230531,120500,213118840,5600,5600,5600,5600,20
|
|
20230531,120400,213006840,5600,5600,5600,5600,0
|
|
20230531,120300,213006840,5600,5600,5600,5600,21
|
|
20230531,120200,212889240,5600,5600,5600,5600,225
|
|
20230531,120100,211629240,5600,5600,5600,5600,687
|
|
20230531,120000,207782040,5600,5600,5600,5600,30
|
|
20230531,115900,207614040,5610,5610,5610,5610,60
|
|
20230531,115800,207277440,5610,5610,5610,5610,0
|
|
20230531,115700,207277440,5610,5600,5610,5600,107
|
|
20230531,115600,206678170,5600,5600,5600,5600,0
|
|
20230531,115500,206678170,5600,5600,5600,5600,1
|
|
20230531,115400,206672570,5610,5610,5610,5610,0
|
|
20230531,115300,206672570,5610,5610,5610,5610,69
|
|
20230531,115200,206285480,5600,5600,5600,5600,0
|
|
20230531,115100,206285480,5600,5600,5600,5600,0
|
|
20230531,115000,206285480,5600,5600,5600,5600,123
|
|
20230531,114900,205596680,5610,5610,5610,5610,0
|
|
20230531,114800,205596680,5610,5610,5610,5610,0
|
|
20230531,114700,205596680,5610,5610,5610,5610,1
|
|
20230531,114600,205591070,5610,5610,5610,5610,3
|
|
20230531,114500,205574240,5610,5610,5610,5610,4
|
|
20230531,114400,205551800,5610,5610,5610,5610,0
|
|
20230531,114300,205551800,5610,5610,5610,5610,0
|
|
20230531,114200,205551800,5610,5610,5610,5610,9
|
|
20230531,114100,205501310,5600,5600,5600,5600,1
|
|
20230531,114000,205495710,5600,5600,5600,5600,0
|
|
20230531,113900,205495710,5600,5600,5600,5600,0
|
|
20230531,113800,205495710,5600,5600,5600,5600,0
|
|
20230531,113700,205495710,5600,5600,5600,5600,23
|
|
20230531,113600,205366910,5600,5600,5600,5600,149
|
|
20230531,113500,204532510,5600,5600,5600,5600,302
|
|
20230531,113400,202841310,5600,5590,5600,5590,301
|
|
20230531,113300,201158710,5600,5600,5600,5600,15
|
|
20230531,113200,201074710,5600,5600,5600,5600,88
|
|
20230531,113100,200581910,5600,5600,5600,5600,101
|
|
20230531,113000,200016310,5600,5600,5600,5600,3
|
|
20230531,112900,199999510,5600,5600,5600,5600,2
|
|
20230531,112800,199988310,5590,5590,5590,5590,233
|
|
20230531,112700,198685840,5590,5590,5590,5580,287
|
|
20230531,112600,197084010,5600,5600,5600,5590,200
|
|
20230531,112500,195965810,5600,5600,5600,5600,57
|
|
20230531,112400,195646610,5600,5600,5600,5600,0
|
|
20230531,112300,195646610,5600,5600,5600,5600,24
|
|
20230531,112200,195512210,5600,5600,5600,5600,55
|
|
20230531,112100,195204210,5600,5600,5600,5600,37
|
|
20230531,112000,194997010,5610,5610,5610,5610,12
|
|
20230531,111900,194929690,5610,5610,5610,5600,127
|
|
20230531,111800,194218220,5610,5610,5610,5610,34
|
|
20230531,111700,194027480,5610,5620,5620,5610,390
|
|
20230531,111600,191839480,5620,5620,5620,5610,311
|
|
20230531,111500,190091760,5610,5610,5610,5610,0
|
|
20230531,111400,190091760,5610,5610,5610,5610,0
|
|
20230531,111300,190091760,5610,5610,5610,5610,0
|
|
20230531,111200,190091760,5610,5620,5620,5610,71
|
|
20230531,111100,189692750,5620,5620,5620,5620,20
|
|
20230531,111000,189580350,5630,5630,5630,5630,16
|
|
20230531,110900,189490270,5630,5630,5630,5630,168
|
|
20230531,110800,188544430,5630,5600,5630,5580,3135
|
|
20230531,110700,171023570,5630,5630,5630,5600,851
|
|
20230531,110600,166251910,5630,5630,5630,5630,22
|
|
20230531,110500,166128050,5630,5630,5630,5630,351
|
|
20230531,110400,164151920,5630,5630,5630,5630,5
|
|
20230531,110300,164123770,5620,5620,5620,5620,100
|
|
20230531,110200,163561770,5630,5630,5630,5630,110
|
|
20230531,110100,162942470,5620,5620,5620,5620,473
|
|
20230531,110000,160284210,5620,5620,5620,5620,13
|
|
20230531,105900,160211150,5620,5620,5620,5620,1
|
|
20230531,105800,160205530,5620,5620,5620,5620,137
|
|
20230531,105700,159435590,5600,5630,5630,5600,53
|
|
20230531,105600,159138230,5630,5630,5630,5630,2
|
|
20230531,105500,159126970,5630,5620,5630,5620,86
|
|
20230531,105400,158643640,5620,5650,5650,5590,4540
|
|
20230531,105300,133177090,5650,5650,5650,5650,337
|
|
20230531,105200,131273040,5660,5660,5660,5660,0
|
|
20230531,105100,131273040,5660,5650,5660,5650,7
|
|
20230531,105000,131233480,5660,5660,5660,5650,9
|
|
20230531,104900,131182610,5650,5650,5650,5650,164
|
|
20230531,104800,130256010,5650,5650,5650,5650,30
|
|
20230531,104700,130086510,5650,5650,5650,5650,4
|
|
20230531,104600,130063910,5650,5650,5650,5650,132
|
|
20230531,104500,129318110,5650,5650,5650,5650,272
|
|
20230531,104400,127781310,5650,5650,5650,5650,353
|
|
20230531,104300,125786860,5640,5640,5640,5640,6
|
|
20230531,104200,125753020,5640,5650,5650,5640,51
|
|
20230531,104100,125464880,5650,5650,5650,5650,2
|
|
20230531,104000,125453580,5650,5650,5650,5650,0
|
|
20230531,103900,125453580,5650,5650,5650,5650,0
|
|
20230531,103800,125453580,5650,5650,5650,5650,0
|
|
20230531,103700,125453580,5650,5660,5660,5650,40
|
|
20230531,103600,125227200,5650,5650,5650,5650,190
|
|
20230531,103500,124153700,5650,5650,5650,5650,0
|
|
20230531,103400,124153700,5650,5650,5650,5650,383
|
|
20230531,103300,121989750,5650,5650,5650,5650,1
|
|
20230531,103200,121984100,5660,5660,5660,5660,136
|
|
20230531,103100,121214340,5660,5660,5660,5660,12
|
|
20230531,103000,121146420,5660,5660,5660,5660,12
|
|
20230531,102900,121078500,5660,5660,5660,5660,28
|
|
20230531,102800,120920020,5660,5660,5660,5660,0
|
|
20230531,102700,120920020,5660,5660,5660,5660,200
|
|
20230531,102600,119788020,5670,5670,5670,5670,0
|
|
20230531,102500,119788020,5670,5660,5670,5640,1001
|
|
20230531,102400,114132720,5660,5660,5660,5660,351
|
|
20230531,102300,112146060,5660,5660,5660,5660,201
|
|
20230531,102200,111008400,5650,5650,5650,5650,41
|
|
20230531,102100,110776750,5650,5650,5650,5650,67
|
|
20230531,102000,110398200,5650,5650,5650,5640,100
|
|
20230531,101900,109833670,5650,5650,5650,5650,0
|
|
20230531,101800,109833670,5650,5650,5650,5650,3
|
|
20230531,101700,109816720,5640,5640,5640,5640,4
|
|
20230531,101600,109794160,5640,5640,5640,5640,0
|
|
20230531,101500,109794160,5640,5640,5640,5640,0
|
|
20230531,101400,109794160,5640,5640,5640,5640,866
|
|
20230531,101300,104909920,5650,5650,5650,5650,90
|
|
20230531,101200,104401420,5650,5650,5650,5650,147
|
|
20230531,101100,103570870,5650,5660,5660,5650,40
|
|
20230531,101000,103344770,5660,5660,5660,5660,9
|
|
20230531,100900,103293830,5670,5670,5670,5670,30
|
|
20230531,100800,103123730,5670,5670,5670,5670,0
|
|
20230531,100700,103123730,5670,5660,5670,5650,272
|
|
20230531,100600,101582980,5650,5650,5650,5650,0
|
|
20230531,100500,101582980,5650,5650,5650,5650,802
|
|
20230531,100400,97051680,5650,5660,5660,5650,123
|
|
20230531,100300,96356520,5660,5660,5660,5660,10
|
|
20230531,100200,96299920,5660,5660,5660,5660,0
|
|
20230531,100100,96299920,5660,5660,5660,5660,0
|
|
20230531,100000,96299920,5660,5670,5670,5660,285
|
|
20230531,095900,94686770,5660,5660,5660,5660,24
|
|
20230531,095800,94550930,5660,5670,5670,5660,110
|
|
20230531,095700,93928230,5660,5670,5680,5660,153
|
|
20230531,095600,93060710,5670,5670,5670,5670,27
|
|
20230531,095500,92907620,5670,5670,5670,5670,193
|
|
20230531,095400,91813310,5670,5660,5670,5660,379
|
|
20230531,095300,89667750,5660,5660,5660,5660,0
|
|
20230531,095200,89667750,5660,5660,5660,5660,259
|
|
20230531,095100,88201810,5660,5660,5660,5660,191
|
|
20230531,095000,87120750,5660,5660,5660,5660,356
|
|
20230531,094900,85105790,5660,5660,5660,5660,2740
|
|
20230531,094800,69597390,5640,5640,5640,5640,0
|
|
20230531,094700,69597390,5640,5640,5640,5640,0
|
|
20230531,094600,69597390,5640,5640,5640,5640,0
|
|
20230531,094500,69597390,5640,5650,5650,5640,112
|
|
20230531,094400,68964650,5650,5650,5650,5650,3
|
|
20230531,094300,68947700,5650,5650,5650,5650,18
|
|
20230531,094200,68846000,5650,5650,5650,5640,21
|
|
20230531,094100,68727450,5650,5660,5660,5650,68
|
|
20230531,094000,68342670,5660,5660,5660,5660,20
|
|
20230531,093900,68229470,5660,5660,5660,5660,43
|
|
20230531,093800,67986090,5650,5660,5660,5650,36
|
|
20230531,093700,67782680,5650,5650,5650,5640,99
|
|
20230531,093600,67223340,5650,5650,5650,5650,3
|
|
20230531,093500,67206390,5650,5640,5650,5640,9
|
|
20230531,093400,67155590,5660,5660,5660,5660,1
|
|
20230531,093300,67149930,5660,5650,5660,5630,412
|
|
20230531,093200,64820420,5650,5640,5650,5630,212
|
|
20230531,093100,63624660,5640,5640,5640,5630,310
|
|
20230531,093000,61879310,5630,5640,5640,5630,101
|
|
20230531,092900,61310670,5640,5640,5640,5640,84
|
|
20230531,092800,60836910,5640,5630,5640,5630,39
|
|
20230531,092700,60617170,5640,5630,5640,5630,74
|
|
20230531,092600,60200350,5630,5630,5630,5630,144
|
|
20230531,092500,59389630,5620,5620,5620,5620,0
|
|
20230531,092400,59389630,5620,5620,5620,5620,100
|
|
20230531,092300,58827630,5620,5630,5630,5620,264
|
|
20230531,092200,57342950,5630,5630,5630,5630,482
|
|
20230531,092100,54629290,5630,5630,5630,5630,209
|
|
20230531,092000,53452620,5630,5630,5630,5630,28
|
|
20230531,091900,53294980,5620,5620,5620,5620,3
|
|
20230531,091800,53278120,5620,5620,5620,5620,223
|
|
20230531,091700,52024860,5620,5620,5620,5620,8
|
|
20230531,091600,51979900,5620,5610,5620,5610,867
|
|
20230531,091500,47114860,5610,5610,5610,5610,12
|
|
20230531,091400,47047540,5590,5590,5590,5590,138
|
|
20230531,091300,46276120,5590,5600,5600,5590,500
|
|
20230531,091200,43481110,5610,5600,5610,5600,83
|
|
20230531,091100,43016080,5600,5610,5610,5600,943
|
|
20230531,091000,37734990,5610,5600,5610,5600,10
|
|
20230531,090900,37678900,5610,5600,5610,5600,119
|
|
20230531,090800,37012440,5600,5600,5600,5590,715
|
|
20230531,090700,33012960,5590,5600,5610,5590,881
|
|
20230531,090600,28087760,5600,5590,5600,5590,378
|
|
20230531,090500,25971870,5590,5600,5600,5590,601
|
|
20230531,090400,22612180,5590,5600,5600,5580,523
|
|
20230531,090300,19691060,5600,5630,5630,5570,1190
|
|
20230531,090200,13034180,5640,5660,5660,5640,1764
|
|
20230531,090100,3067720,5660,5660,5660,5660,71
|
|
20230531,090000,2665860,5660,5660,5660,5660,471
|