672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,200900,956463710,18790,18790,18790,18790,793
|
|
20230531,200800,956463710,18790,18790,18790,18790,0
|
|
20230531,200700,956463710,18790,18790,18790,18790,0
|
|
20230531,200600,956463710,18790,18790,18790,18790,0
|
|
20230531,200500,956463710,18790,18790,18790,18790,0
|
|
20230531,200400,956463710,18790,18790,18790,18790,0
|
|
20230531,200300,956463710,18790,18790,18790,18790,0
|
|
20230531,200200,956463710,18790,18790,18790,18790,0
|
|
20230531,200100,956463710,18790,18790,18790,18790,0
|
|
20230531,200000,956463710,18790,18790,18790,18790,0
|
|
20230531,195900,956463710,18790,18790,18790,18790,0
|
|
20230531,195800,956463710,18790,18790,18790,18790,0
|
|
20230531,195700,956463710,18790,18790,18790,18790,0
|
|
20230531,195600,956463710,18790,18790,18790,18790,0
|
|
20230531,195500,956463710,18790,18790,18790,18790,0
|
|
20230531,195400,956463710,18790,18790,18790,18790,0
|
|
20230531,195300,956463710,18790,18790,18790,18790,0
|
|
20230531,195200,956463710,18790,18790,18790,18790,0
|
|
20230531,195100,956463710,18790,18790,18790,18790,0
|
|
20230531,195000,956463710,18790,18790,18790,18790,0
|
|
20230531,194900,956463710,18790,18790,18790,18790,0
|
|
20230531,194800,956463710,18790,18790,18790,18790,0
|
|
20230531,194700,956463710,18790,18790,18790,18790,0
|
|
20230531,194600,956463710,18790,18790,18790,18790,0
|
|
20230531,194500,956463710,18790,18790,18790,18790,0
|
|
20230531,194400,956463710,18790,18790,18790,18790,0
|
|
20230531,194300,956463710,18790,18790,18790,18790,0
|
|
20230531,194200,956463710,18790,18790,18790,18790,0
|
|
20230531,194100,956463710,18790,18790,18790,18790,0
|
|
20230531,194000,956463710,18790,18790,18790,18790,0
|
|
20230531,193900,956463710,18790,18790,18790,18790,793
|
|
20230531,193800,956463710,18790,18790,18790,18790,0
|
|
20230531,193700,956463710,18790,18790,18790,18790,0
|
|
20230531,193600,956463710,18790,18790,18790,18790,0
|
|
20230531,193500,956463710,18790,18790,18790,18790,0
|
|
20230531,193400,956463710,18790,18790,18790,18790,0
|
|
20230531,193300,956463710,18790,18790,18790,18790,0
|
|
20230531,193200,956463710,18790,18790,18790,18790,0
|
|
20230531,193100,956463710,18790,18790,18790,18790,0
|
|
20230531,193000,956463710,18790,18790,18790,18790,0
|
|
20230531,192900,956463710,18790,18790,18790,18790,0
|
|
20230531,192800,956463710,18790,18790,18790,18790,0
|
|
20230531,192700,956463710,18790,18790,18790,18790,0
|
|
20230531,192600,956463710,18790,18790,18790,18790,0
|
|
20230531,192500,956463710,18790,18790,18790,18790,0
|
|
20230531,192400,956463710,18790,18790,18790,18790,0
|
|
20230531,192300,956463710,18790,18790,18790,18790,0
|
|
20230531,192200,956463710,18790,18790,18790,18790,0
|
|
20230531,192100,956463710,18790,18790,18790,18790,0
|
|
20230531,192000,956463710,18790,18790,18790,18790,0
|
|
20230531,191900,956463710,18790,18790,18790,18790,0
|
|
20230531,191800,956463710,18790,18790,18790,18790,0
|
|
20230531,191700,956463710,18790,18790,18790,18790,0
|
|
20230531,191600,956463710,18790,18790,18790,18790,0
|
|
20230531,191500,956463710,18790,18790,18790,18790,0
|
|
20230531,191400,956463710,18790,18790,18790,18790,0
|
|
20230531,191300,956463710,18790,18790,18790,18790,0
|
|
20230531,191200,956463710,18790,18790,18790,18790,0
|
|
20230531,191100,956463710,18790,18790,18790,18790,0
|
|
20230531,191000,956463710,18790,18790,18790,18790,0
|
|
20230531,190900,956463710,18790,18790,18790,18790,793
|
|
20230531,190800,956463710,18790,18790,18790,18790,0
|
|
20230531,190700,956463710,18790,18790,18790,18790,0
|
|
20230531,190600,956463710,18790,18790,18790,18790,0
|
|
20230531,190500,956463710,18790,18790,18790,18790,0
|
|
20230531,190400,956463710,18790,18790,18790,18790,0
|
|
20230531,190300,956463710,18790,18790,18790,18790,0
|
|
20230531,190200,956463710,18790,18790,18790,18790,0
|
|
20230531,190100,956463710,18790,18790,18790,18790,0
|
|
20230531,190000,956463710,18790,18790,18790,18790,0
|
|
20230531,185900,956463710,18790,18790,18790,18790,0
|
|
20230531,185800,956463710,18790,18790,18790,18790,0
|
|
20230531,185700,956463710,18790,18790,18790,18790,0
|
|
20230531,185600,956463710,18790,18790,18790,18790,0
|
|
20230531,185500,956463710,18790,18790,18790,18790,0
|
|
20230531,185400,956463710,18790,18790,18790,18790,0
|
|
20230531,185300,956463710,18790,18790,18790,18790,0
|
|
20230531,185200,956463710,18790,18790,18790,18790,0
|
|
20230531,185100,956463710,18790,18790,18790,18790,0
|
|
20230531,185000,956463710,18790,18790,18790,18790,0
|
|
20230531,184900,956463710,18790,18790,18790,18790,0
|
|
20230531,184800,956463710,18790,18790,18790,18790,0
|
|
20230531,184700,956463710,18790,18790,18790,18790,0
|
|
20230531,184600,956463710,18790,18790,18790,18790,0
|
|
20230531,184500,956463710,18790,18790,18790,18790,0
|
|
20230531,184400,956463710,18790,18790,18790,18790,0
|
|
20230531,184300,956463710,18790,18790,18790,18790,0
|
|
20230531,184200,956463710,18790,18790,18790,18790,0
|
|
20230531,184100,956463710,18790,18790,18790,18790,0
|
|
20230531,184000,956463710,18790,18790,18790,18790,0
|
|
20230531,183900,956463710,18790,18790,18790,18790,793
|
|
20230531,183800,956463710,18790,18790,18790,18790,0
|
|
20230531,183700,956463710,18790,18790,18790,18790,0
|
|
20230531,183600,956463710,18790,18790,18790,18790,0
|
|
20230531,183500,956463710,18790,18790,18790,18790,0
|
|
20230531,183400,956463710,18790,18790,18790,18790,0
|
|
20230531,183300,956463710,18790,18790,18790,18790,0
|
|
20230531,183200,956463710,18790,18790,18790,18790,0
|
|
20230531,183100,956463710,18790,18790,18790,18790,0
|
|
20230531,183000,956463710,18790,18790,18790,18790,0
|
|
20230531,182900,956463710,18790,18790,18790,18790,0
|
|
20230531,182800,956463710,18790,18790,18790,18790,0
|
|
20230531,182700,956463710,18790,18790,18790,18790,0
|
|
20230531,182600,956463710,18790,18790,18790,18790,0
|
|
20230531,182500,956463710,18790,18790,18790,18790,0
|
|
20230531,182400,956463710,18790,18790,18790,18790,0
|
|
20230531,182300,956463710,18790,18790,18790,18790,0
|
|
20230531,182200,956463710,18790,18790,18790,18790,0
|
|
20230531,182100,956463710,18790,18790,18790,18790,0
|
|
20230531,182000,956463710,18790,18790,18790,18790,0
|
|
20230531,181900,956463710,18790,18790,18790,18790,0
|
|
20230531,181800,956463710,18790,18790,18790,18790,0
|
|
20230531,181700,956463710,18790,18790,18790,18790,0
|
|
20230531,181600,956463710,18790,18790,18790,18790,0
|
|
20230531,181500,956463710,18790,18790,18790,18790,0
|
|
20230531,181400,956463710,18790,18790,18790,18790,0
|
|
20230531,181300,956463710,18790,18790,18790,18790,0
|
|
20230531,181200,956463710,18790,18790,18790,18790,0
|
|
20230531,181100,956463710,18790,18790,18790,18790,0
|
|
20230531,181000,956463710,18790,18790,18790,18790,0
|
|
20230531,180900,956463710,18790,18790,18790,18790,793
|
|
20230531,180800,956463710,18790,18790,18790,18790,0
|
|
20230531,180700,956463710,18790,18790,18790,18790,0
|
|
20230531,180600,956463710,18790,18790,18790,18790,0
|
|
20230531,180500,956463710,18790,18790,18790,18790,0
|
|
20230531,180400,956463710,18790,18790,18790,18790,0
|
|
20230531,180300,956463710,18790,18790,18790,18790,0
|
|
20230531,180200,956463710,18790,18790,18790,18790,0
|
|
20230531,180100,956463710,18790,18790,18790,18790,0
|
|
20230531,180000,956463710,18790,18790,18790,18790,0
|
|
20230531,175900,956463710,18790,18790,18790,18790,0
|
|
20230531,175800,956463710,18790,18790,18790,18790,0
|
|
20230531,175700,956463710,18790,18790,18790,18790,0
|
|
20230531,175600,956463710,18790,18790,18790,18790,0
|
|
20230531,175500,956463710,18790,18790,18790,18790,0
|
|
20230531,175400,956463710,18790,18790,18790,18790,0
|
|
20230531,175300,956463710,18790,18790,18790,18790,0
|
|
20230531,175200,956463710,18790,18790,18790,18790,0
|
|
20230531,175100,956463710,18790,18790,18790,18790,0
|
|
20230531,175000,956463710,18790,18790,18790,18790,0
|
|
20230531,174900,956463710,18790,18790,18790,18790,0
|
|
20230531,174800,956463710,18790,18790,18790,18790,0
|
|
20230531,174700,956463710,18790,18790,18790,18790,0
|
|
20230531,174600,956463710,18790,18790,18790,18790,0
|
|
20230531,174500,956463710,18790,18790,18790,18790,0
|
|
20230531,174400,956463710,18790,18790,18790,18790,0
|
|
20230531,174300,956463710,18790,18790,18790,18790,0
|
|
20230531,174200,956463710,18790,18790,18790,18790,0
|
|
20230531,174100,956463710,18790,18790,18790,18790,0
|
|
20230531,174000,956463710,18790,18790,18790,18790,0
|
|
20230531,173900,956463710,18790,18790,18790,18790,793
|
|
20230531,173800,956463710,18790,18790,18790,18790,0
|
|
20230531,173700,956463710,18790,18790,18790,18790,0
|
|
20230531,173600,956463710,18790,18790,18790,18790,0
|
|
20230531,173500,956463710,18790,18790,18790,18790,0
|
|
20230531,173400,956463710,18790,18790,18790,18790,0
|
|
20230531,173300,956463710,18790,18790,18790,18790,0
|
|
20230531,173200,956463710,18790,18790,18790,18790,0
|
|
20230531,173100,956463710,18790,18790,18790,18790,0
|
|
20230531,173000,956463710,18790,18790,18790,18790,0
|
|
20230531,172900,956463710,18790,18790,18790,18790,0
|
|
20230531,172800,956463710,18790,18790,18790,18790,0
|
|
20230531,172700,956463710,18790,18790,18790,18790,0
|
|
20230531,172600,956463710,18790,18790,18790,18790,0
|
|
20230531,172500,956463710,18790,18790,18790,18790,0
|
|
20230531,172400,956463710,18790,18790,18790,18790,0
|
|
20230531,172300,956463710,18790,18790,18790,18790,0
|
|
20230531,172200,956463710,18790,18790,18790,18790,0
|
|
20230531,172100,956463710,18790,18790,18790,18790,0
|
|
20230531,172000,956463710,18790,18790,18790,18790,0
|
|
20230531,171900,956463710,18790,18790,18790,18790,0
|
|
20230531,171800,956463710,18790,18790,18790,18790,0
|
|
20230531,171700,956463710,18790,18790,18790,18790,0
|
|
20230531,171600,956463710,18790,18790,18790,18790,0
|
|
20230531,171500,956463710,18790,18790,18790,18790,0
|
|
20230531,171400,956463710,18790,18790,18790,18790,0
|
|
20230531,171300,956463710,18790,18790,18790,18790,0
|
|
20230531,171200,956463710,18790,18790,18790,18790,0
|
|
20230531,171100,956463710,18790,18790,18790,18790,0
|
|
20230531,171000,956463710,18790,18790,18790,18790,0
|
|
20230531,170900,956463710,18790,18790,18790,18790,793
|
|
20230531,170800,956463710,18790,18790,18790,18790,0
|
|
20230531,170700,956463710,18790,18790,18790,18790,0
|
|
20230531,170600,956463710,18790,18790,18790,18790,0
|
|
20230531,170500,956463710,18790,18790,18790,18790,0
|
|
20230531,170400,956463710,18790,18790,18790,18790,0
|
|
20230531,170300,956463710,18790,18790,18790,18790,0
|
|
20230531,170200,956463710,18790,18790,18790,18790,0
|
|
20230531,170100,956463710,18790,18790,18790,18790,0
|
|
20230531,170000,956463710,18790,18790,18790,18790,0
|
|
20230531,165900,956463710,18790,18790,18790,18790,0
|
|
20230531,165800,956463710,18790,18790,18790,18790,0
|
|
20230531,165700,956463710,18790,18790,18790,18790,0
|
|
20230531,165600,956463710,18790,18790,18790,18790,0
|
|
20230531,165500,956463710,18790,18790,18790,18790,0
|
|
20230531,165400,956463710,18790,18790,18790,18790,0
|
|
20230531,165300,956463710,18790,18790,18790,18790,0
|
|
20230531,165200,956463710,18790,18790,18790,18790,0
|
|
20230531,165100,956463710,18790,18790,18790,18790,0
|
|
20230531,165000,956463710,18790,18790,18790,18790,0
|
|
20230531,164900,956463710,18790,18790,18790,18790,0
|
|
20230531,164800,956463710,18790,18790,18790,18790,0
|
|
20230531,164700,956463710,18790,18790,18790,18790,0
|
|
20230531,164600,956463710,18790,18790,18790,18790,0
|
|
20230531,164500,956463710,18790,18790,18790,18790,0
|
|
20230531,164400,956463710,18790,18790,18790,18790,0
|
|
20230531,164300,956463710,18790,18790,18790,18790,0
|
|
20230531,164200,956463710,18790,18790,18790,18790,0
|
|
20230531,164100,956463710,18790,18790,18790,18790,0
|
|
20230531,164000,956463710,18790,18790,18790,18790,0
|
|
20230531,163900,956463710,18790,18790,18790,18790,793
|
|
20230531,163800,956463710,18790,18790,18790,18790,0
|
|
20230531,163700,956463710,18790,18790,18790,18790,0
|
|
20230531,163600,956463710,18790,18790,18790,18790,0
|
|
20230531,163500,956463710,18790,18790,18790,18790,0
|
|
20230531,163400,956463710,18790,18790,18790,18790,0
|
|
20230531,163300,956463710,18790,18790,18790,18790,0
|
|
20230531,163200,956463710,18790,18790,18790,18790,0
|
|
20230531,163100,956463710,18790,18790,18790,18790,0
|
|
20230531,163000,956463710,18790,18790,18790,18790,0
|
|
20230531,162900,956463710,18790,18790,18790,18790,0
|
|
20230531,162800,956463710,18790,18790,18790,18790,0
|
|
20230531,162700,956463710,18790,18790,18790,18790,0
|
|
20230531,162600,956463710,18790,18790,18790,18790,0
|
|
20230531,162500,956463710,18790,18790,18790,18790,0
|
|
20230531,162400,956463710,18790,18790,18790,18790,0
|
|
20230531,162300,956463710,18790,18790,18790,18790,0
|
|
20230531,162200,956463710,18790,18790,18790,18790,0
|
|
20230531,162100,956463710,18790,18790,18790,18790,0
|
|
20230531,162000,956463710,18790,18790,18790,18790,0
|
|
20230531,161900,956463710,18790,18790,18790,18790,0
|
|
20230531,161800,956463710,18790,18790,18790,18790,0
|
|
20230531,161700,956463710,18790,18790,18790,18790,0
|
|
20230531,161600,956463710,18790,18790,18790,18790,0
|
|
20230531,161500,956463710,18790,18790,18790,18790,0
|
|
20230531,161400,956463710,18790,18790,18790,18790,0
|
|
20230531,161300,956463710,18790,18790,18790,18790,0
|
|
20230531,161200,956463710,18790,18790,18790,18790,0
|
|
20230531,161100,956463710,18790,18790,18790,18790,0
|
|
20230531,161000,956463710,18790,18790,18790,18790,0
|
|
20230531,160900,956463710,18790,18790,18790,18790,793
|
|
20230531,160800,956463710,18790,18790,18790,18790,0
|
|
20230531,160700,956463710,18790,18790,18790,18790,0
|
|
20230531,160600,956463710,18790,18790,18790,18790,0
|
|
20230531,160500,956463710,18790,18790,18790,18790,0
|
|
20230531,160400,956463710,18790,18790,18790,18790,0
|
|
20230531,160300,956463710,18790,18790,18790,18790,0
|
|
20230531,160200,956463710,18790,18790,18790,18790,0
|
|
20230531,160100,956463710,18790,18790,18790,18790,0
|
|
20230531,160000,956463710,18790,18790,18790,18790,0
|
|
20230531,155900,956463710,18790,18790,18790,18790,0
|
|
20230531,155800,956463710,18790,18790,18790,18790,0
|
|
20230531,155700,956463710,18790,18790,18790,18790,0
|
|
20230531,155600,956463710,18790,18790,18790,18790,0
|
|
20230531,155500,956463710,18790,18790,18790,18790,0
|
|
20230531,155400,956463710,18790,18790,18790,18790,0
|
|
20230531,155300,956463710,18790,18790,18790,18790,0
|
|
20230531,155200,956463710,18790,18790,18790,18790,0
|
|
20230531,155100,956463710,18790,18790,18790,18790,0
|
|
20230531,155000,956463710,18790,18790,18790,18790,0
|
|
20230531,154900,956463710,18790,18790,18790,18790,0
|
|
20230531,154800,956463710,18790,18790,18790,18790,0
|
|
20230531,154700,956463710,18790,18790,18790,18790,0
|
|
20230531,154600,956463710,18790,18790,18790,18790,0
|
|
20230531,154500,956463710,18790,18790,18790,18790,0
|
|
20230531,154400,956463710,18790,18790,18790,18790,0
|
|
20230531,154300,956463710,18790,18790,18790,18790,0
|
|
20230531,154200,956463710,18790,18790,18790,18790,0
|
|
20230531,154100,956463710,18790,18790,18790,18790,0
|
|
20230531,154000,956463710,18790,18790,18790,18790,0
|
|
20230531,153900,956463710,18790,18790,18790,18790,793
|
|
20230531,153800,956463710,18790,18790,18790,18790,0
|
|
20230531,153700,956463710,18790,18790,18790,18790,0
|
|
20230531,153600,956463710,18790,18790,18790,18790,0
|
|
20230531,153500,956463710,18790,18790,18790,18790,0
|
|
20230531,153400,956463710,18790,18790,18790,18790,0
|
|
20230531,153300,956463710,18790,18790,18790,18790,0
|
|
20230531,153200,956463710,18790,18790,18790,18790,0
|
|
20230531,153100,956463710,18790,18790,18790,18790,0
|
|
20230531,153000,956463710,18790,18790,18790,18790,793
|
|
20230531,152900,941563240,18790,18790,18790,18790,0
|
|
20230531,152800,941563240,18790,18790,18790,18790,0
|
|
20230531,152700,941563240,18790,18790,18790,18790,0
|
|
20230531,152600,941563240,18790,18790,18790,18790,0
|
|
20230531,152500,941563240,18790,18790,18790,18790,0
|
|
20230531,152400,941563240,18790,18790,18790,18790,0
|
|
20230531,152300,941563240,18790,18790,18790,18790,0
|
|
20230531,152200,941563240,18790,18790,18790,18790,0
|
|
20230531,152100,941563240,18790,18790,18790,18790,0
|
|
20230531,152000,941563240,18790,18790,18790,18790,0
|
|
20230531,151900,941563240,18790,18790,18790,18790,20
|
|
20230531,151800,941187440,18780,18780,18780,18780,0
|
|
20230531,151700,941187440,18780,18780,18790,18780,9
|
|
20230531,151600,941018350,18790,18790,18790,18790,2
|
|
20230531,151500,940980770,18770,18770,18770,18770,5
|
|
20230531,151400,940886920,18770,18770,18770,18770,3
|
|
20230531,151300,940830610,18770,18790,18790,18770,5
|
|
20230531,151200,940736720,18780,18770,18780,18770,4
|
|
20230531,151100,940661630,18790,18800,18800,18790,40
|
|
20230531,151000,939909680,18800,18800,18800,18800,7
|
|
20230531,150900,939778080,18800,18800,18800,18800,22
|
|
20230531,150800,939364480,18810,18810,18810,18810,4
|
|
20230531,150700,939289240,18810,18810,18810,18810,1
|
|
20230531,150600,939270430,18810,18810,18810,18810,4
|
|
20230531,150500,939195190,18820,18820,18820,18820,18
|
|
20230531,150400,938856430,18820,18820,18820,18820,4
|
|
20230531,150300,938781150,18820,18830,18830,18820,4
|
|
20230531,150200,938705850,18830,18840,18840,18830,11
|
|
20230531,150100,938498710,18860,18850,18860,18840,6
|
|
20230531,150000,938385620,18850,18850,18850,18850,5
|
|
20230531,145900,938291370,18900,18850,18900,18850,89
|
|
20230531,145800,936611700,18850,18850,18850,18850,5
|
|
20230531,145700,936517450,18840,18840,18840,18840,1
|
|
20230531,145600,936498610,18850,18850,18850,18850,40
|
|
20230531,145500,935744610,18840,18840,18840,18840,2
|
|
20230531,145400,935706930,18850,18850,18850,18850,4
|
|
20230531,145300,935631530,18850,18850,18850,18850,30
|
|
20230531,145200,935066030,18850,18850,18850,18850,5
|
|
20230531,145100,934971780,18850,18850,18850,18850,0
|
|
20230531,145000,934971780,18850,18850,18850,18850,40
|
|
20230531,144900,934217780,18840,18840,18840,18840,0
|
|
20230531,144800,934217780,18840,18840,18840,18840,0
|
|
20230531,144700,934217780,18840,18840,18840,18840,1
|
|
20230531,144600,934198940,18850,18850,18850,18850,30
|
|
20230531,144500,933633440,18830,18830,18830,18830,0
|
|
20230531,144400,933633440,18830,18830,18830,18830,0
|
|
20230531,144300,933633440,18830,18830,18830,18830,0
|
|
20230531,144200,933633440,18830,18830,18830,18830,0
|
|
20230531,144100,933633440,18830,18830,18830,18830,0
|
|
20230531,144000,933633440,18830,18830,18830,18830,12
|
|
20230531,143900,933407480,18820,18820,18820,18820,51
|
|
20230531,143800,932447660,18820,18820,18820,18820,1
|
|
20230531,143700,932428840,18830,18830,18830,18830,45
|
|
20230531,143600,931581490,18820,18820,18820,18820,1
|
|
20230531,143500,931562670,18820,18820,18820,18820,1
|
|
20230531,143400,931543850,18820,18830,18830,18820,28
|
|
20230531,143300,931016640,18820,18820,18820,18820,0
|
|
20230531,143200,931016640,18820,18820,18820,18820,6
|
|
20230531,143100,930903720,18820,18820,18820,18820,1
|
|
20230531,143000,930884900,18820,18810,18820,18810,16
|
|
20230531,142900,930583930,18830,18840,18840,18830,31
|
|
20230531,142800,929999980,18850,18850,18850,18850,4
|
|
20230531,142700,929924580,18850,18860,18860,18850,42
|
|
20230531,142600,929132480,18870,18870,18870,18870,0
|
|
20230531,142500,929132480,18870,18880,18880,18870,46
|
|
20230531,142400,928264410,18870,18880,18880,18870,3
|
|
20230531,142300,928207780,18860,18860,18860,18860,0
|
|
20230531,142200,928207780,18860,18860,18860,18860,0
|
|
20230531,142100,928207780,18860,18860,18860,18860,29
|
|
20230531,142000,927660840,18880,18880,18880,18880,0
|
|
20230531,141900,927660840,18880,18890,18890,18880,2831
|
|
20230531,141800,874211530,18890,18910,18910,18890,67
|
|
20230531,141700,872944640,18900,18900,18900,18900,2
|
|
20230531,141600,872906840,18900,18890,18900,18890,5
|
|
20230531,141500,872812380,18890,18890,18890,18890,64
|
|
20230531,141400,871603420,18890,18880,18890,18880,48
|
|
20230531,141300,870696980,18880,18880,18880,18880,1
|
|
20230531,141200,870678100,18880,18880,18880,18880,0
|
|
20230531,141100,870678100,18880,18880,18880,18880,201
|
|
20230531,141000,866883220,18880,18880,18880,18880,0
|
|
20230531,140900,866883220,18880,18880,18880,18880,1
|
|
20230531,140800,866864340,18830,18830,18830,18830,0
|
|
20230531,140700,866864340,18830,18830,18830,18830,0
|
|
20230531,140600,866864340,18830,18830,18830,18830,0
|
|
20230531,140500,866864340,18830,18830,18830,18830,0
|
|
20230531,140400,866864340,18830,18810,18830,18810,62
|
|
20230531,140300,865698040,18830,18830,18830,18830,5
|
|
20230531,140200,865603890,18880,18920,18920,18880,3020
|
|
20230531,140100,808524790,18910,18910,18910,18910,1
|
|
20230531,140000,808505880,18920,18910,18920,18910,6
|
|
20230531,135900,808392370,18920,18920,18920,18920,0
|
|
20230531,135800,808392370,18920,18920,18920,18920,42
|
|
20230531,135700,807597730,18920,18920,18920,18920,0
|
|
20230531,135600,807597730,18920,18910,18920,18910,7
|
|
20230531,135500,807465300,18910,18910,18920,18910,51
|
|
20230531,135400,806500610,18910,18910,18910,18910,0
|
|
20230531,135300,806500610,18910,18910,18910,18910,2
|
|
20230531,135200,806462790,18910,18900,18910,18900,10
|
|
20230531,135100,806273700,18900,18900,18900,18900,1
|
|
20230531,135000,806254800,18900,18900,18900,18900,1
|
|
20230531,134900,806235900,18910,18910,18910,18910,28
|
|
20230531,134800,805706420,18900,18900,18900,18900,2
|
|
20230531,134700,805668620,18900,18900,18900,18900,52
|
|
20230531,134600,804685820,18890,18890,18890,18890,11
|
|
20230531,134500,804478030,18880,18880,18880,18880,2
|
|
20230531,134400,804440270,18880,18880,18880,18880,26
|
|
20230531,134300,803949390,18880,18890,18890,18880,31
|
|
20230531,134200,803363810,18880,18880,18880,18880,4
|
|
20230531,134100,803288290,18880,18880,18880,18880,0
|
|
20230531,134000,803288290,18880,18880,18880,18880,0
|
|
20230531,133900,803288290,18880,18910,18910,18880,4066
|
|
20230531,133800,726440930,18910,18910,18910,18910,1
|
|
20230531,133700,726422020,18920,18910,18920,18910,15
|
|
20230531,133600,726138320,18900,18900,18900,18900,0
|
|
20230531,133500,726138320,18900,18910,18910,18900,2
|
|
20230531,133400,726100510,18920,18920,18920,18920,3
|
|
20230531,133300,726043750,18920,18910,18920,18910,42
|
|
20230531,133200,725249120,18900,18910,18920,18900,63
|
|
20230531,133100,724057790,18910,18910,18910,18910,4
|
|
20230531,133000,723982150,18910,18910,18910,18910,29
|
|
20230531,132900,723433760,18900,18900,18900,18900,45
|
|
20230531,132800,722583260,18880,18880,18880,18880,2
|
|
20230531,132700,722545500,18880,18880,18900,18880,1247
|
|
20230531,132600,698977810,18880,18870,18880,18870,319
|
|
20230531,132500,692957880,18870,18870,18870,18870,387
|
|
20230531,132400,685655190,18880,18860,18880,18860,144
|
|
20230531,132300,682938740,18850,18840,18850,18840,3
|
|
20230531,132200,682882210,18860,18830,18860,18830,60
|
|
20230531,132100,681751810,18830,18830,18830,18830,11
|
|
20230531,132000,681544680,18840,18830,18840,18830,58
|
|
20230531,131900,680452090,18830,18830,18830,18830,5
|
|
20230531,131800,680357940,18830,18830,18830,18830,71
|
|
20230531,131700,679021010,18830,18820,18830,18820,22
|
|
20230531,131600,678606760,18810,18810,18810,18810,1
|
|
20230531,131500,678587950,18810,18810,18810,18810,1
|
|
20230531,131400,678569140,18810,18840,18840,18810,44
|
|
20230531,131300,677740260,18830,18830,18830,18830,1
|
|
20230531,131200,677721430,18840,18850,18850,18840,11
|
|
20230531,131100,677514160,18850,18850,18850,18850,21
|
|
20230531,131000,677118310,18850,18850,18850,18840,59
|
|
20230531,130900,676006190,18850,18850,18850,18850,1
|
|
20230531,130800,675987340,18860,18850,18860,18850,9
|
|
20230531,130700,675817610,18860,18860,18860,18860,36
|
|
20230531,130600,675138650,18860,18850,18860,18850,5
|
|
20230531,130500,675044360,18850,18850,18850,18850,1
|
|
20230531,130400,675025510,18860,18860,18860,18860,44
|
|
20230531,130300,674195670,18850,18850,18850,18850,0
|
|
20230531,130200,674195670,18850,18850,18850,18850,0
|
|
20230531,130100,674195670,18850,18850,18850,18850,14
|
|
20230531,130000,673931770,18840,18840,18840,18840,0
|
|
20230531,125900,673931770,18840,18850,18850,18840,9
|
|
20230531,125800,673762200,18860,18860,18860,18860,25
|
|
20230531,125700,673290700,18850,18850,18850,18850,8
|
|
20230531,125600,673139900,18850,18850,18850,18850,9
|
|
20230531,125500,672970250,18860,18860,18860,18860,5
|
|
20230531,125400,672875950,18860,18860,18860,18860,39
|
|
20230531,125300,672140410,18850,18850,18850,18850,10
|
|
20230531,125200,671951910,18850,18860,18860,18850,4
|
|
20230531,125100,671876480,18860,18860,18860,18860,32
|
|
20230531,125000,671272960,18850,18860,18860,18850,6
|
|
20230531,124900,671159810,18850,18850,18850,18850,0
|
|
20230531,124800,671159810,18850,18860,18860,18850,62
|
|
20230531,124700,669990590,18850,18850,18850,18850,1
|
|
20230531,124600,669971740,18850,18850,18850,18850,0
|
|
20230531,124500,669971740,18850,18840,18850,18840,5
|
|
20230531,124400,669877530,18840,18840,18840,18840,6
|
|
20230531,124300,669764490,18840,18840,18840,18840,4
|
|
20230531,124200,669689130,18850,18850,18850,18850,46
|
|
20230531,124100,668822030,18840,18840,18840,18840,1
|
|
20230531,124000,668803190,18840,18840,18840,18840,35
|
|
20230531,123900,668143790,18850,18850,18850,18850,0
|
|
20230531,123800,668143790,18850,18850,18850,18850,0
|
|
20230531,123700,668143790,18850,18850,18850,18850,0
|
|
20230531,123600,668143790,18850,18860,18860,18850,61
|
|
20230531,123500,666993840,18860,18860,18860,18860,5
|
|
20230531,123400,666899540,18810,18810,18810,18810,116
|
|
20230531,123300,664717580,18810,18800,18810,18800,14
|
|
20230531,123200,664454330,18810,18810,18810,18810,82
|
|
20230531,123100,662911910,18810,18810,18810,18810,1
|
|
20230531,123000,662893100,18810,18810,18810,18810,10
|
|
20230531,122900,662705000,18800,18810,18810,18800,546
|
|
20230531,122800,652434750,18810,18800,18810,18800,10
|
|
20230531,122700,652246660,18800,18810,18810,18800,12
|
|
20230531,122600,652021010,18800,18810,18810,18800,26
|
|
20230531,122500,651531960,18810,18810,18810,18810,0
|
|
20230531,122400,651531960,18810,18810,18810,18810,0
|
|
20230531,122300,651531960,18810,18810,18810,18810,5
|
|
20230531,122200,651437910,18810,18800,18810,18800,43
|
|
20230531,122100,650629090,18810,18800,18810,18800,3
|
|
20230531,122000,650572670,18810,18800,18810,18800,6
|
|
20230531,121900,650459820,18810,18800,18810,18800,36
|
|
20230531,121800,649782720,18800,18800,18800,18800,2
|
|
20230531,121700,649745120,18810,18810,18810,18810,10
|
|
20230531,121600,649557020,18800,18810,18810,18800,53
|
|
20230531,121500,648560160,18810,18810,18810,18810,5
|
|
20230531,121400,648466110,18810,18800,18810,18800,2
|
|
20230531,121300,648428500,18810,18810,18810,18810,5
|
|
20230531,121200,648334450,18790,18790,18790,18790,4
|
|
20230531,121100,648259290,18790,18870,18870,18790,13
|
|
20230531,121000,648014740,18810,18810,18810,18810,72
|
|
20230531,120900,646660420,18810,18810,18810,18810,41
|
|
20230531,120800,645889210,18800,18800,18800,18800,0
|
|
20230531,120700,645889210,18800,18800,18810,18800,20
|
|
20230531,120600,645513180,18810,18810,18810,18810,131
|
|
20230531,120500,643049070,18810,18800,18810,18800,13
|
|
20230531,120400,642804550,18800,18800,18800,18800,0
|
|
20230531,120300,642804550,18800,18790,18800,18790,60
|
|
20230531,120200,641676810,18800,18790,18800,18790,6
|
|
20230531,120100,641564020,18800,18800,18800,18800,0
|
|
20230531,120000,641564020,18800,18800,18800,18800,29
|
|
20230531,115900,641018820,18790,18790,18790,18790,53
|
|
20230531,115800,640022950,18790,18790,18790,18790,0
|
|
20230531,115700,640022950,18790,18770,18790,18770,141
|
|
20230531,115600,637374670,18780,18780,18780,18780,0
|
|
20230531,115500,637374670,18780,18780,18780,18780,0
|
|
20230531,115400,637374670,18780,18780,18780,18780,0
|
|
20230531,115300,637374670,18780,18780,18780,18780,0
|
|
20230531,115200,637374670,18780,18780,18780,18780,0
|
|
20230531,115100,637374670,18780,18780,18780,18780,0
|
|
20230531,115000,637374670,18780,18790,18790,18730,123
|
|
20230531,114900,635066860,18790,18790,18790,18790,0
|
|
20230531,114800,635066860,18790,18790,18790,18790,0
|
|
20230531,114700,635066860,18790,18790,18790,18790,0
|
|
20230531,114600,635066860,18790,18790,18790,18790,18
|
|
20230531,114500,634728640,18790,18780,18790,18780,111
|
|
20230531,114400,632643320,18770,18780,18780,18740,26
|
|
20230531,114300,632155090,18760,18760,18760,18760,30
|
|
20230531,114200,631592290,18760,18760,18760,18760,1
|
|
20230531,114100,631573530,18740,18760,18760,18740,144
|
|
20230531,114000,628873590,18760,18770,18770,18760,2
|
|
20230531,113900,628836060,18780,18780,18780,18780,0
|
|
20230531,113800,628836060,18780,18780,18790,18780,46
|
|
20230531,113700,627972160,18740,18740,18740,18740,9
|
|
20230531,113600,627803500,18790,18790,18790,18790,504
|
|
20230531,113500,618333340,18790,18710,18790,18710,473
|
|
20230531,113400,609470110,18740,18700,18740,18700,285
|
|
20230531,113300,604138470,18710,18710,18790,18700,769
|
|
20230531,113200,589742260,18710,18790,18850,18710,804
|
|
20230531,113100,574653290,18780,18790,19020,18770,3555
|
|
20230531,113000,507579570,18800,19070,19280,18800,12313
|
|
20230531,112900,273785810,19060,19060,19060,19050,21
|
|
20230531,112800,273385670,19050,19040,19060,19040,10
|
|
20230531,112700,273195200,19050,19030,19050,19030,25
|
|
20230531,112600,272719310,19050,19040,19050,19030,7
|
|
20230531,112500,272586030,19050,19060,19060,19050,182
|
|
20230531,112400,269118090,19070,19070,19070,19070,9
|
|
20230531,112300,268946460,19070,19070,19070,19070,0
|
|
20230531,112200,268946460,19070,19000,19070,18990,253
|
|
20230531,112100,264135170,19000,18990,19000,18990,133
|
|
20230531,112000,261608180,18960,18960,18960,18960,0
|
|
20230531,111900,261608180,18960,18960,18960,18960,0
|
|
20230531,111800,261608180,18960,18960,18960,18960,0
|
|
20230531,111700,261608180,18960,18960,18960,18960,0
|
|
20230531,111600,261608180,18960,19080,19080,18820,2690
|
|
20230531,111500,210776990,19050,19080,19080,19050,7
|
|
20230531,111400,210643460,19080,19080,19080,19080,30
|
|
20230531,111300,210071060,19080,19020,19080,19020,132
|
|
20230531,111200,207554370,19010,19010,19010,19010,17
|
|
20230531,111100,207231200,19010,19010,19010,19010,5
|
|
20230531,111000,207136150,19000,19000,19000,19000,5
|
|
20230531,110900,207041150,19000,19020,19020,19000,40
|
|
20230531,110800,206280750,19020,19020,19020,19020,0
|
|
20230531,110700,206280750,19020,19010,19020,19010,33
|
|
20230531,110600,205653110,19020,19020,19020,19010,67
|
|
20230531,110500,204378820,19020,19010,19020,19010,6
|
|
20230531,110400,204264750,19030,19020,19030,19020,10
|
|
20230531,110300,204074500,19020,19010,19020,19010,41
|
|
20230531,110200,203294770,19010,19080,19080,19010,465
|
|
20230531,110100,194444340,19080,19130,19130,19080,685
|
|
20230531,110000,181354410,19130,19160,19160,19130,96
|
|
20230531,105900,179517900,19120,19110,19120,19110,203
|
|
20230531,105800,175637460,19320,18940,19320,18930,2609
|
|
20230531,105700,125778190,19020,18930,19020,18930,3336
|
|
20230531,105600,62453060,18930,18890,18930,18890,518
|
|
20230531,105500,52660480,18900,18870,18900,18870,33
|
|
20230531,105400,52037680,18880,18920,18920,18880,254
|
|
20230531,105300,47234510,18920,18920,18920,18920,3
|
|
20230531,105200,47177750,18900,18900,18900,18900,3
|
|
20230531,105100,47121050,18900,18900,18900,18900,0
|
|
20230531,105000,47121050,18900,18900,18910,18900,9
|
|
20230531,104900,46950910,18900,18900,18900,18900,118
|
|
20230531,104800,44720710,18900,18900,18900,18900,0
|
|
20230531,104700,44720710,18900,18900,18900,18900,3
|
|
20230531,104600,44664010,18890,18890,18890,18890,89
|
|
20230531,104500,42982800,18890,18890,18890,18890,12
|
|
20230531,104400,42756120,18880,18880,18880,18880,3
|
|
20230531,104300,42699480,18880,18880,18880,18880,1
|
|
20230531,104200,42680600,18890,18890,18890,18870,25
|
|
20230531,104100,42208370,18880,18880,18880,18880,0
|
|
20230531,104000,42208370,18880,18860,18880,18860,9
|
|
20230531,103900,42038530,18850,18850,18850,18850,5
|
|
20230531,103800,41944280,18850,18850,18850,18850,0
|
|
20230531,103700,41944280,18850,18850,18850,18850,0
|
|
20230531,103600,41944280,18850,18850,18850,18850,388
|
|
20230531,103500,34630480,18840,18840,18840,18840,2
|
|
20230531,103400,34592800,18850,18850,18850,18850,2
|
|
20230531,103300,34555100,18850,18850,18850,18840,57
|
|
20230531,103200,33480670,18850,18850,18850,18850,2
|
|
20230531,103100,33442970,18850,18850,18850,18840,8
|
|
20230531,103000,33292220,18850,18850,18850,18850,2
|
|
20230531,102900,33254520,18850,18830,18850,18820,126
|
|
20230531,102800,30879760,18820,18820,18820,18820,0
|
|
20230531,102700,30879760,18820,18820,18830,18820,50
|
|
20230531,102600,29938300,18830,18830,18830,18830,1
|
|
20230531,102500,29919470,18830,18830,18830,18830,1
|
|
20230531,102400,29900640,18820,18820,18820,18820,1
|
|
20230531,102300,29881820,18830,18820,18830,18810,39
|
|
20230531,102200,29147480,18830,18820,18830,18820,19
|
|
20230531,102100,28789740,18810,18810,18810,18810,2
|
|
20230531,102000,28752120,18810,18810,18810,18810,1
|
|
20230531,101900,28733310,18800,18800,18800,18800,0
|
|
20230531,101800,28733310,18800,18810,18810,18800,9
|
|
20230531,101700,28564070,18800,18800,18810,18800,32
|
|
20230531,101600,27962200,18800,18800,18800,18800,2
|
|
20230531,101500,27924600,18800,18800,18800,18800,2
|
|
20230531,101400,27887000,18810,18810,18810,18800,56
|
|
20230531,101300,26833700,18800,18800,18800,18800,2
|
|
20230531,101200,26796100,18800,18800,18810,18800,14
|
|
20230531,101100,26532850,18800,18800,18800,18800,2
|
|
20230531,101000,26495250,18790,18790,18790,18790,1
|
|
20230531,100900,26476460,18790,18790,18790,18790,0
|
|
20230531,100800,26476460,18790,18790,18790,18790,2
|
|
20230531,100700,26438880,18810,18810,18810,18800,59
|
|
20230531,100600,25329160,18830,18830,18830,18830,0
|
|
20230531,100500,25329160,18830,18810,18830,18810,39
|
|
20230531,100400,24595470,18800,18800,18800,18800,1
|
|
20230531,100300,24576670,18800,18800,18800,18800,0
|
|
20230531,100200,24576670,18800,18810,18810,18800,84
|
|
20230531,100100,22996640,18800,18800,18800,18800,2
|
|
20230531,100000,22959040,18790,18800,18800,18790,49
|
|
20230531,095900,22037870,18810,18810,18810,18810,0
|
|
20230531,095800,22037870,18810,18810,18810,18800,36
|
|
20230531,095700,21360720,18800,18800,18810,18800,18
|
|
20230531,095600,21022290,18800,18800,18800,18800,0
|
|
20230531,095500,21022290,18800,18800,18800,18800,5
|
|
20230531,095400,20928290,18790,18790,18790,18790,0
|
|
20230531,095300,20928290,18790,18790,18790,18790,0
|
|
20230531,095200,20928290,18790,18790,18790,18790,9
|
|
20230531,095100,20759180,18780,18780,18780,18780,0
|
|
20230531,095000,20759180,18780,18780,18780,18780,1
|
|
20230531,094900,20740400,18760,18790,18800,18760,107
|
|
20230531,094800,18729980,18790,18790,18790,18790,0
|
|
20230531,094700,18729980,18790,18790,18790,18790,0
|
|
20230531,094600,18729980,18790,18790,18790,18790,0
|
|
20230531,094500,18729980,18790,18790,18790,18790,1
|
|
20230531,094400,18711190,18790,18790,18790,18790,0
|
|
20230531,094300,18711190,18790,18770,18790,18770,2
|
|
20230531,094200,18673630,18760,18750,18760,18750,5
|
|
20230531,094100,18579870,18740,18770,18770,18740,506
|
|
20230531,094000,9091330,18770,18770,18770,18770,5
|
|
20230531,093900,8997480,18770,18770,18770,18770,0
|
|
20230531,093800,8997480,18770,18770,18770,18770,0
|
|
20230531,093700,8997480,18770,18770,18770,18770,5
|
|
20230531,093600,8903630,18790,18790,18790,18790,2
|
|
20230531,093500,8866050,18800,18800,18800,18800,0
|
|
20230531,093400,8866050,18800,18800,18800,18800,0
|
|
20230531,093300,8866050,18800,18800,18800,18800,0
|
|
20230531,093200,8866050,18800,18790,18800,18790,2
|
|
20230531,093100,8828460,18750,18770,18770,18750,156
|
|
20230531,093000,5903010,18760,18790,18790,18760,54
|
|
20230531,092900,4888930,18790,18790,18790,18790,0
|
|
20230531,092800,4888930,18790,18790,18790,18790,0
|
|
20230531,092700,4888930,18790,18790,18790,18790,3
|
|
20230531,092600,4832560,18780,18780,18780,18780,0
|
|
20230531,092500,4832560,18780,18780,18780,18780,0
|
|
20230531,092400,4832560,18780,18780,18780,18780,0
|
|
20230531,092300,4832560,18780,18810,18830,18780,115
|
|
20230531,092200,2667750,18810,18810,18810,18810,1
|
|
20230531,092100,2648940,18810,18810,18810,18810,0
|
|
20230531,092000,2648940,18810,18810,18810,18810,0
|
|
20230531,091900,2648940,18810,18810,18810,18810,2
|
|
20230531,091800,2611320,18820,18820,18820,18820,3
|
|
20230531,091700,2554860,18830,18830,18830,18830,3
|
|
20230531,091600,2498370,18830,18830,18830,18830,0
|
|
20230531,091500,2498370,18830,18830,18830,18830,0
|
|
20230531,091400,2498370,18830,18830,18830,18830,1
|
|
20230531,091300,2479540,18840,18840,18840,18840,0
|
|
20230531,091200,2479540,18840,18840,18840,18780,57
|
|
20230531,091100,1405840,18850,18850,18850,18850,0
|
|
20230531,091000,1405840,18850,18850,18850,18850,0
|
|
20230531,090900,1405840,18850,18850,18850,18850,0
|
|
20230531,090800,1405840,18850,18850,18850,18850,0
|
|
20230531,090700,1405840,18850,18850,18850,18850,1
|
|
20230531,090600,1386990,18840,18840,18840,18840,1
|
|
20230531,090500,1368150,18750,18750,18750,18750,0
|
|
20230531,090400,1368150,18750,18770,18770,18750,7
|
|
20230531,090300,1236840,18740,18740,18740,18740,0
|
|
20230531,090200,1236840,18740,18740,18740,18740,0
|
|
20230531,090100,1236840,18740,18740,18740,18740,0
|
|
20230531,090000,1236840,18740,18740,18740,18740,66
|