679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201600,480502710,5680,5680,5680,5680,303
|
|
20230531,201500,480502710,5680,5680,5680,5680,0
|
|
20230531,201400,480502710,5680,5680,5680,5680,0
|
|
20230531,201300,480502710,5680,5680,5680,5680,0
|
|
20230531,201200,480502710,5680,5680,5680,5680,0
|
|
20230531,201100,480502710,5680,5680,5680,5680,0
|
|
20230531,201000,480502710,5680,5680,5680,5680,0
|
|
20230531,200900,480502710,5680,5680,5680,5680,0
|
|
20230531,200800,480502710,5680,5680,5680,5680,0
|
|
20230531,200700,480502710,5680,5680,5680,5680,0
|
|
20230531,200600,480502710,5680,5680,5680,5680,0
|
|
20230531,200500,480502710,5680,5680,5680,5680,0
|
|
20230531,200400,480502710,5680,5680,5680,5680,0
|
|
20230531,200300,480502710,5680,5680,5680,5680,0
|
|
20230531,200200,480502710,5680,5680,5680,5680,0
|
|
20230531,200100,480502710,5680,5680,5680,5680,0
|
|
20230531,200000,480502710,5680,5680,5680,5680,0
|
|
20230531,195900,480502710,5680,5680,5680,5680,0
|
|
20230531,195800,480502710,5680,5680,5680,5680,0
|
|
20230531,195700,480502710,5680,5680,5680,5680,0
|
|
20230531,195600,480502710,5680,5680,5680,5680,0
|
|
20230531,195500,480502710,5680,5680,5680,5680,0
|
|
20230531,195400,480502710,5680,5680,5680,5680,0
|
|
20230531,195300,480502710,5680,5680,5680,5680,0
|
|
20230531,195200,480502710,5680,5680,5680,5680,0
|
|
20230531,195100,480502710,5680,5680,5680,5680,0
|
|
20230531,195000,480502710,5680,5680,5680,5680,0
|
|
20230531,194900,480502710,5680,5680,5680,5680,0
|
|
20230531,194800,480502710,5680,5680,5680,5680,0
|
|
20230531,194700,480502710,5680,5680,5680,5680,0
|
|
20230531,194600,480502710,5680,5680,5680,5680,303
|
|
20230531,194500,480502710,5680,5680,5680,5680,0
|
|
20230531,194400,480502710,5680,5680,5680,5680,0
|
|
20230531,194300,480502710,5680,5680,5680,5680,0
|
|
20230531,194200,480502710,5680,5680,5680,5680,0
|
|
20230531,194100,480502710,5680,5680,5680,5680,0
|
|
20230531,194000,480502710,5680,5680,5680,5680,0
|
|
20230531,193900,480502710,5680,5680,5680,5680,0
|
|
20230531,193800,480502710,5680,5680,5680,5680,0
|
|
20230531,193700,480502710,5680,5680,5680,5680,0
|
|
20230531,193600,480502710,5680,5680,5680,5680,0
|
|
20230531,193500,480502710,5680,5680,5680,5680,0
|
|
20230531,193400,480502710,5680,5680,5680,5680,0
|
|
20230531,193300,480502710,5680,5680,5680,5680,0
|
|
20230531,193200,480502710,5680,5680,5680,5680,0
|
|
20230531,193100,480502710,5680,5680,5680,5680,0
|
|
20230531,193000,480502710,5680,5680,5680,5680,0
|
|
20230531,192900,480502710,5680,5680,5680,5680,0
|
|
20230531,192800,480502710,5680,5680,5680,5680,0
|
|
20230531,192700,480502710,5680,5680,5680,5680,0
|
|
20230531,192600,480502710,5680,5680,5680,5680,0
|
|
20230531,192500,480502710,5680,5680,5680,5680,0
|
|
20230531,192400,480502710,5680,5680,5680,5680,0
|
|
20230531,192300,480502710,5680,5680,5680,5680,0
|
|
20230531,192200,480502710,5680,5680,5680,5680,0
|
|
20230531,192100,480502710,5680,5680,5680,5680,0
|
|
20230531,192000,480502710,5680,5680,5680,5680,0
|
|
20230531,191900,480502710,5680,5680,5680,5680,0
|
|
20230531,191800,480502710,5680,5680,5680,5680,0
|
|
20230531,191700,480502710,5680,5680,5680,5680,0
|
|
20230531,191600,480502710,5680,5680,5680,5680,303
|
|
20230531,191500,480502710,5680,5680,5680,5680,0
|
|
20230531,191400,480502710,5680,5680,5680,5680,0
|
|
20230531,191300,480502710,5680,5680,5680,5680,0
|
|
20230531,191200,480502710,5680,5680,5680,5680,0
|
|
20230531,191100,480502710,5680,5680,5680,5680,0
|
|
20230531,191000,480502710,5680,5680,5680,5680,0
|
|
20230531,190900,480502710,5680,5680,5680,5680,0
|
|
20230531,190800,480502710,5680,5680,5680,5680,0
|
|
20230531,190700,480502710,5680,5680,5680,5680,0
|
|
20230531,190600,480502710,5680,5680,5680,5680,0
|
|
20230531,190500,480502710,5680,5680,5680,5680,0
|
|
20230531,190400,480502710,5680,5680,5680,5680,0
|
|
20230531,190300,480502710,5680,5680,5680,5680,0
|
|
20230531,190200,480502710,5680,5680,5680,5680,0
|
|
20230531,190100,480502710,5680,5680,5680,5680,0
|
|
20230531,190000,480502710,5680,5680,5680,5680,0
|
|
20230531,185900,480502710,5680,5680,5680,5680,0
|
|
20230531,185800,480502710,5680,5680,5680,5680,0
|
|
20230531,185700,480502710,5680,5680,5680,5680,0
|
|
20230531,185600,480502710,5680,5680,5680,5680,0
|
|
20230531,185500,480502710,5680,5680,5680,5680,0
|
|
20230531,185400,480502710,5680,5680,5680,5680,0
|
|
20230531,185300,480502710,5680,5680,5680,5680,0
|
|
20230531,185200,480502710,5680,5680,5680,5680,0
|
|
20230531,185100,480502710,5680,5680,5680,5680,0
|
|
20230531,185000,480502710,5680,5680,5680,5680,0
|
|
20230531,184900,480502710,5680,5680,5680,5680,0
|
|
20230531,184800,480502710,5680,5680,5680,5680,0
|
|
20230531,184700,480502710,5680,5680,5680,5680,0
|
|
20230531,184600,480502710,5680,5680,5680,5680,303
|
|
20230531,184500,480502710,5680,5680,5680,5680,0
|
|
20230531,184400,480502710,5680,5680,5680,5680,0
|
|
20230531,184300,480502710,5680,5680,5680,5680,0
|
|
20230531,184200,480502710,5680,5680,5680,5680,0
|
|
20230531,184100,480502710,5680,5680,5680,5680,0
|
|
20230531,184000,480502710,5680,5680,5680,5680,0
|
|
20230531,183900,480502710,5680,5680,5680,5680,0
|
|
20230531,183800,480502710,5680,5680,5680,5680,0
|
|
20230531,183700,480502710,5680,5680,5680,5680,0
|
|
20230531,183600,480502710,5680,5680,5680,5680,0
|
|
20230531,183500,480502710,5680,5680,5680,5680,0
|
|
20230531,183400,480502710,5680,5680,5680,5680,0
|
|
20230531,183300,480502710,5680,5680,5680,5680,0
|
|
20230531,183200,480502710,5680,5680,5680,5680,0
|
|
20230531,183100,480502710,5680,5680,5680,5680,0
|
|
20230531,183000,480502710,5680,5680,5680,5680,0
|
|
20230531,182900,480502710,5680,5680,5680,5680,0
|
|
20230531,182800,480502710,5680,5680,5680,5680,0
|
|
20230531,182700,480502710,5680,5680,5680,5680,0
|
|
20230531,182600,480502710,5680,5680,5680,5680,0
|
|
20230531,182500,480502710,5680,5680,5680,5680,0
|
|
20230531,182400,480502710,5680,5680,5680,5680,0
|
|
20230531,182300,480502710,5680,5680,5680,5680,0
|
|
20230531,182200,480502710,5680,5680,5680,5680,0
|
|
20230531,182100,480502710,5680,5680,5680,5680,0
|
|
20230531,182000,480502710,5680,5680,5680,5680,0
|
|
20230531,181900,480502710,5680,5680,5680,5680,0
|
|
20230531,181800,480502710,5680,5680,5680,5680,0
|
|
20230531,181700,480502710,5680,5680,5680,5680,0
|
|
20230531,181600,480502710,5680,5680,5680,5680,303
|
|
20230531,181500,480502710,5680,5680,5680,5680,0
|
|
20230531,181400,480502710,5680,5680,5680,5680,0
|
|
20230531,181300,480502710,5680,5680,5680,5680,0
|
|
20230531,181200,480502710,5680,5680,5680,5680,0
|
|
20230531,181100,480502710,5680,5680,5680,5680,0
|
|
20230531,181000,480502710,5680,5680,5680,5680,0
|
|
20230531,180900,480502710,5680,5680,5680,5680,0
|
|
20230531,180800,480502710,5680,5680,5680,5680,0
|
|
20230531,180700,480502710,5680,5680,5680,5680,0
|
|
20230531,180600,480502710,5680,5680,5680,5680,0
|
|
20230531,180500,480502710,5680,5680,5680,5680,0
|
|
20230531,180400,480502710,5680,5680,5680,5680,0
|
|
20230531,180300,480502710,5680,5680,5680,5680,0
|
|
20230531,180200,480502710,5680,5680,5680,5680,0
|
|
20230531,180100,480502710,5680,5680,5680,5680,0
|
|
20230531,180000,480502710,5680,5680,5680,5680,0
|
|
20230531,175900,480502710,5680,5680,5680,5680,0
|
|
20230531,175800,480502710,5680,5680,5680,5680,0
|
|
20230531,175700,480502710,5680,5680,5680,5680,0
|
|
20230531,175600,480502710,5680,5680,5680,5680,0
|
|
20230531,175500,480502710,5680,5680,5680,5680,0
|
|
20230531,175400,480502710,5680,5680,5680,5680,0
|
|
20230531,175300,480502710,5680,5680,5680,5680,0
|
|
20230531,175200,480502710,5680,5680,5680,5680,0
|
|
20230531,175100,480502710,5680,5680,5680,5680,0
|
|
20230531,175000,480502710,5680,5680,5680,5680,0
|
|
20230531,174900,480502710,5680,5680,5680,5680,0
|
|
20230531,174800,480502710,5680,5680,5680,5680,0
|
|
20230531,174700,480502710,5680,5680,5680,5680,0
|
|
20230531,174600,480502710,5680,5680,5680,5680,303
|
|
20230531,174500,480502710,5680,5680,5680,5680,0
|
|
20230531,174400,480502710,5680,5680,5680,5680,0
|
|
20230531,174300,480502710,5680,5680,5680,5680,0
|
|
20230531,174200,480502710,5680,5680,5680,5680,0
|
|
20230531,174100,480502710,5680,5680,5680,5680,0
|
|
20230531,174000,480502710,5680,5680,5680,5680,0
|
|
20230531,173900,480502710,5680,5680,5680,5680,0
|
|
20230531,173800,480502710,5680,5680,5680,5680,0
|
|
20230531,173700,480502710,5680,5680,5680,5680,0
|
|
20230531,173600,480502710,5680,5680,5680,5680,0
|
|
20230531,173500,480502710,5680,5680,5680,5680,0
|
|
20230531,173400,480502710,5680,5680,5680,5680,0
|
|
20230531,173300,480502710,5680,5680,5680,5680,0
|
|
20230531,173200,480502710,5680,5680,5680,5680,0
|
|
20230531,173100,480502710,5680,5680,5680,5680,0
|
|
20230531,173000,480502710,5680,5680,5680,5680,0
|
|
20230531,172900,480502710,5680,5680,5680,5680,0
|
|
20230531,172800,480502710,5680,5680,5680,5680,0
|
|
20230531,172700,480502710,5680,5680,5680,5680,0
|
|
20230531,172600,480502710,5680,5680,5680,5680,0
|
|
20230531,172500,480502710,5680,5680,5680,5680,0
|
|
20230531,172400,480502710,5680,5680,5680,5680,0
|
|
20230531,172300,480502710,5680,5680,5680,5680,0
|
|
20230531,172200,480502710,5680,5680,5680,5680,0
|
|
20230531,172100,480502710,5680,5680,5680,5680,0
|
|
20230531,172000,480502710,5680,5680,5680,5680,0
|
|
20230531,171900,480502710,5680,5680,5680,5680,0
|
|
20230531,171800,480502710,5680,5680,5680,5680,0
|
|
20230531,171700,480502710,5680,5680,5680,5680,0
|
|
20230531,171600,480502710,5680,5680,5680,5680,303
|
|
20230531,171500,480502710,5680,5680,5680,5680,0
|
|
20230531,171400,480502710,5680,5680,5680,5680,0
|
|
20230531,171300,480502710,5680,5680,5680,5680,0
|
|
20230531,171200,480502710,5680,5680,5680,5680,0
|
|
20230531,171100,480502710,5680,5680,5680,5680,0
|
|
20230531,171000,480502710,5680,5680,5680,5680,0
|
|
20230531,170900,480502710,5680,5680,5680,5680,0
|
|
20230531,170800,480502710,5680,5680,5680,5680,0
|
|
20230531,170700,480502710,5680,5680,5680,5680,0
|
|
20230531,170600,480502710,5680,5680,5680,5680,0
|
|
20230531,170500,480502710,5680,5680,5680,5680,0
|
|
20230531,170400,480502710,5680,5680,5680,5680,0
|
|
20230531,170300,480502710,5680,5680,5680,5680,0
|
|
20230531,170200,480502710,5680,5680,5680,5680,0
|
|
20230531,170100,480502710,5680,5680,5680,5680,0
|
|
20230531,170000,480502710,5680,5680,5680,5680,0
|
|
20230531,165900,480502710,5680,5680,5680,5680,0
|
|
20230531,165800,480502710,5680,5680,5680,5680,0
|
|
20230531,165700,480502710,5680,5680,5680,5680,0
|
|
20230531,165600,480502710,5680,5680,5680,5680,0
|
|
20230531,165500,480502710,5680,5680,5680,5680,0
|
|
20230531,165400,480502710,5680,5680,5680,5680,0
|
|
20230531,165300,480502710,5680,5680,5680,5680,0
|
|
20230531,165200,480502710,5680,5680,5680,5680,0
|
|
20230531,165100,480502710,5680,5680,5680,5680,0
|
|
20230531,165000,480502710,5680,5680,5680,5680,0
|
|
20230531,164900,480502710,5680,5680,5680,5680,0
|
|
20230531,164800,480502710,5680,5680,5680,5680,0
|
|
20230531,164700,480502710,5680,5680,5680,5680,0
|
|
20230531,164600,480502710,5680,5680,5680,5680,303
|
|
20230531,164500,480502710,5680,5680,5680,5680,0
|
|
20230531,164400,480502710,5680,5680,5680,5680,0
|
|
20230531,164300,480502710,5680,5680,5680,5680,0
|
|
20230531,164200,480502710,5680,5680,5680,5680,0
|
|
20230531,164100,480502710,5680,5680,5680,5680,0
|
|
20230531,164000,480502710,5680,5680,5680,5680,0
|
|
20230531,163900,480502710,5680,5680,5680,5680,0
|
|
20230531,163800,480502710,5680,5680,5680,5680,0
|
|
20230531,163700,480502710,5680,5680,5680,5680,0
|
|
20230531,163600,480502710,5680,5680,5680,5680,0
|
|
20230531,163500,480502710,5680,5680,5680,5680,0
|
|
20230531,163400,480502710,5680,5680,5680,5680,0
|
|
20230531,163300,480502710,5680,5680,5680,5680,0
|
|
20230531,163200,480502710,5680,5680,5680,5680,0
|
|
20230531,163100,480502710,5680,5680,5680,5680,0
|
|
20230531,163000,480502710,5680,5680,5680,5680,0
|
|
20230531,162900,480502710,5680,5680,5680,5680,0
|
|
20230531,162800,480502710,5680,5680,5680,5680,0
|
|
20230531,162700,480502710,5680,5680,5680,5680,0
|
|
20230531,162600,480502710,5680,5680,5680,5680,0
|
|
20230531,162500,480502710,5680,5680,5680,5680,0
|
|
20230531,162400,480502710,5680,5680,5680,5680,0
|
|
20230531,162300,480502710,5680,5680,5680,5680,0
|
|
20230531,162200,480502710,5680,5680,5680,5680,0
|
|
20230531,162100,480502710,5680,5680,5680,5680,0
|
|
20230531,162000,480502710,5680,5680,5680,5680,0
|
|
20230531,161900,480502710,5680,5680,5680,5680,0
|
|
20230531,161800,480502710,5680,5680,5680,5680,0
|
|
20230531,161700,480502710,5680,5680,5680,5680,0
|
|
20230531,161600,480502710,5680,5680,5680,5680,303
|
|
20230531,161500,480502710,5680,5680,5680,5680,0
|
|
20230531,161400,480502710,5680,5680,5680,5680,0
|
|
20230531,161300,480502710,5680,5680,5680,5680,0
|
|
20230531,161200,480502710,5680,5680,5680,5680,0
|
|
20230531,161100,480502710,5680,5680,5680,5680,0
|
|
20230531,161000,480502710,5680,5680,5680,5680,0
|
|
20230531,160900,480502710,5680,5680,5680,5680,0
|
|
20230531,160800,480502710,5680,5680,5680,5680,0
|
|
20230531,160700,480502710,5680,5680,5680,5680,0
|
|
20230531,160600,480502710,5680,5680,5680,5680,0
|
|
20230531,160500,480502710,5680,5680,5680,5680,0
|
|
20230531,160400,480502710,5680,5680,5680,5680,0
|
|
20230531,160300,480502710,5680,5680,5680,5680,0
|
|
20230531,160200,480502710,5680,5680,5680,5680,0
|
|
20230531,160100,480502710,5680,5680,5680,5680,0
|
|
20230531,160000,480502710,5680,5680,5680,5680,0
|
|
20230531,155900,480502710,5680,5680,5680,5680,0
|
|
20230531,155800,480502710,5680,5680,5680,5680,0
|
|
20230531,155700,480502710,5680,5680,5680,5680,0
|
|
20230531,155600,480502710,5680,5680,5680,5680,0
|
|
20230531,155500,480502710,5680,5680,5680,5680,0
|
|
20230531,155400,480502710,5680,5680,5680,5680,0
|
|
20230531,155300,480502710,5680,5680,5680,5680,0
|
|
20230531,155200,480502710,5680,5680,5680,5680,0
|
|
20230531,155100,480502710,5680,5680,5680,5680,0
|
|
20230531,155000,480502710,5680,5680,5680,5680,0
|
|
20230531,154900,480502710,5680,5680,5680,5680,0
|
|
20230531,154800,480502710,5680,5680,5680,5680,0
|
|
20230531,154700,480502710,5680,5680,5680,5680,0
|
|
20230531,154600,480502710,5680,5680,5680,5680,303
|
|
20230531,154500,480502710,5680,5680,5680,5680,0
|
|
20230531,154400,480502710,5680,5680,5680,5680,0
|
|
20230531,154300,480502710,5680,5680,5680,5680,0
|
|
20230531,154200,480502710,5680,5680,5680,5680,0
|
|
20230531,154100,480502710,5680,5680,5680,5680,0
|
|
20230531,154000,480502710,5680,5680,5680,5680,0
|
|
20230531,153900,480502710,5680,5680,5680,5680,0
|
|
20230531,153800,480502710,5680,5680,5680,5680,0
|
|
20230531,153700,480502710,5680,5680,5680,5680,0
|
|
20230531,153600,480502710,5680,5680,5680,5680,0
|
|
20230531,153500,480502710,5680,5680,5680,5680,0
|
|
20230531,153400,480502710,5680,5680,5680,5680,0
|
|
20230531,153300,480502710,5680,5680,5680,5680,0
|
|
20230531,153200,480502710,5680,5680,5680,5680,0
|
|
20230531,153100,480502710,5680,5680,5680,5680,0
|
|
20230531,153000,480502710,5680,5680,5680,5680,303
|
|
20230531,152900,478781670,5680,5680,5680,5680,0
|
|
20230531,152800,478781670,5680,5680,5680,5680,0
|
|
20230531,152700,478781670,5680,5680,5680,5680,0
|
|
20230531,152600,478781670,5680,5680,5680,5680,0
|
|
20230531,152500,478781670,5680,5680,5680,5680,0
|
|
20230531,152400,478781670,5680,5680,5680,5680,0
|
|
20230531,152300,478781670,5680,5680,5680,5680,0
|
|
20230531,152200,478781670,5680,5680,5680,5680,0
|
|
20230531,152100,478781670,5680,5680,5680,5680,0
|
|
20230531,152000,478781670,5680,5680,5680,5680,0
|
|
20230531,151900,478781670,5680,5680,5680,5650,709
|
|
20230531,151800,474760700,5680,5680,5680,5680,20
|
|
20230531,151700,474647100,5680,5680,5680,5680,0
|
|
20230531,151600,474647100,5680,5680,5680,5680,500
|
|
20230531,151500,471807100,5680,5680,5680,5680,500
|
|
20230531,151400,468967100,5670,5680,5680,5660,1074
|
|
20230531,151300,462873260,5680,5680,5680,5680,0
|
|
20230531,151200,462873260,5680,5660,5680,5650,1500
|
|
20230531,151100,454379430,5680,5660,5680,5660,522
|
|
20230531,151000,451414910,5670,5670,5670,5670,520
|
|
20230531,150900,448466510,5670,5670,5670,5670,10
|
|
20230531,150800,448409810,5670,5670,5670,5670,500
|
|
20230531,150700,445574810,5660,5660,5660,5660,100
|
|
20230531,150600,445008810,5660,5670,5670,5660,2
|
|
20230531,150500,444997480,5680,5680,5680,5680,0
|
|
20230531,150400,444997480,5680,5680,5680,5680,0
|
|
20230531,150300,444997480,5680,5680,5680,5680,0
|
|
20230531,150200,444997480,5680,5680,5680,5680,0
|
|
20230531,150100,444997480,5680,5680,5680,5680,20
|
|
20230531,150000,444883880,5680,5680,5680,5680,500
|
|
20230531,145900,442043880,5680,5680,5680,5680,0
|
|
20230531,145800,442043880,5680,5680,5680,5680,500
|
|
20230531,145700,439203880,5680,5670,5680,5670,1000
|
|
20230531,145600,433528880,5670,5670,5670,5670,0
|
|
20230531,145500,433528880,5670,5650,5670,5650,3540
|
|
20230531,145400,413517730,5650,5660,5660,5650,1000
|
|
20230531,145300,407867320,5660,5680,5680,5660,1670
|
|
20230531,145200,398409120,5670,5670,5670,5670,0
|
|
20230531,145100,398409120,5670,5670,5670,5670,1
|
|
20230531,145000,398403450,5680,5680,5680,5680,0
|
|
20230531,144900,398403450,5680,5680,5680,5680,0
|
|
20230531,144800,398403450,5680,5680,5680,5680,0
|
|
20230531,144700,398403450,5680,5680,5680,5680,0
|
|
20230531,144600,398403450,5680,5680,5680,5680,0
|
|
20230531,144500,398403450,5680,5680,5680,5680,0
|
|
20230531,144400,398403450,5680,5680,5680,5680,300
|
|
20230531,144300,396699450,5680,5680,5680,5680,0
|
|
20230531,144200,396699450,5680,5680,5680,5680,0
|
|
20230531,144100,396699450,5680,5680,5680,5680,0
|
|
20230531,144000,396699450,5680,5680,5680,5680,0
|
|
20230531,143900,396699450,5680,5660,5680,5660,374
|
|
20230531,143800,394576610,5670,5670,5670,5670,100
|
|
20230531,143700,394009610,5680,5670,5680,5670,302
|
|
20230531,143600,392294270,5670,5670,5670,5670,0
|
|
20230531,143500,392294270,5670,5670,5670,5670,0
|
|
20230531,143400,392294270,5670,5670,5670,5670,0
|
|
20230531,143300,392294270,5670,5670,5670,5670,0
|
|
20230531,143200,392294270,5670,5670,5670,5670,0
|
|
20230531,143100,392294270,5670,5670,5670,5670,20
|
|
20230531,143000,392180870,5670,5670,5670,5670,0
|
|
20230531,142900,392180870,5670,5670,5670,5670,0
|
|
20230531,142800,392180870,5670,5670,5670,5670,1
|
|
20230531,142700,392175200,5680,5680,5680,5680,6
|
|
20230531,142600,392141120,5680,5680,5680,5680,11
|
|
20230531,142500,392078640,5680,5680,5680,5680,4
|
|
20230531,142400,392055920,5680,5680,5680,5680,0
|
|
20230531,142300,392055920,5680,5680,5680,5680,300
|
|
20230531,142200,390351920,5680,5680,5680,5680,1
|
|
20230531,142100,390346240,5680,5680,5680,5680,0
|
|
20230531,142000,390346240,5680,5680,5680,5680,1
|
|
20230531,141900,390340560,5680,5680,5680,5680,300
|
|
20230531,141800,388636560,5680,5680,5680,5680,0
|
|
20230531,141700,388636560,5680,5680,5680,5680,0
|
|
20230531,141600,388636560,5680,5680,5680,5680,50
|
|
20230531,141500,388352560,5680,5680,5680,5680,0
|
|
20230531,141400,388352560,5680,5680,5680,5680,300
|
|
20230531,141300,386648560,5680,5680,5680,5680,0
|
|
20230531,141200,386648560,5680,5680,5680,5680,300
|
|
20230531,141100,384944560,5660,5660,5660,5660,79
|
|
20230531,141000,384497420,5680,5680,5680,5680,0
|
|
20230531,140900,384497420,5680,5680,5680,5680,300
|
|
20230531,140800,382793420,5660,5660,5660,5660,0
|
|
20230531,140700,382793420,5660,5660,5660,5660,0
|
|
20230531,140600,382793420,5660,5660,5660,5660,64
|
|
20230531,140500,382431180,5690,5690,5690,5690,0
|
|
20230531,140400,382431180,5690,5690,5690,5690,10
|
|
20230531,140300,382374280,5690,5690,5690,5690,300
|
|
20230531,140200,380667280,5660,5690,5690,5660,400
|
|
20230531,140100,378394280,5660,5660,5660,5660,0
|
|
20230531,140000,378394280,5660,5660,5660,5660,30
|
|
20230531,135900,378224480,5690,5690,5690,5690,0
|
|
20230531,135800,378224480,5690,5690,5690,5690,0
|
|
20230531,135700,378224480,5690,5660,5690,5660,322
|
|
20230531,135600,376392960,5690,5690,5690,5690,0
|
|
20230531,135500,376392960,5690,5690,5690,5690,0
|
|
20230531,135400,376392960,5690,5690,5690,5690,0
|
|
20230531,135300,376392960,5690,5690,5690,5690,300
|
|
20230531,135200,374685960,5690,5690,5690,5690,0
|
|
20230531,135100,374685960,5690,5690,5690,5690,300
|
|
20230531,135000,372978960,5690,5690,5690,5690,0
|
|
20230531,134900,372978960,5690,5690,5690,5690,0
|
|
20230531,134800,372978960,5690,5690,5690,5690,0
|
|
20230531,134700,372978960,5690,5690,5690,5690,0
|
|
20230531,134600,372978960,5690,5690,5690,5690,300
|
|
20230531,134500,371271960,5680,5680,5680,5680,0
|
|
20230531,134400,371271960,5680,5680,5680,5680,0
|
|
20230531,134300,371271960,5680,5680,5680,5680,17
|
|
20230531,134200,371175400,5680,5680,5680,5680,284
|
|
20230531,134100,369562280,5680,5680,5680,5680,18
|
|
20230531,134000,369460040,5680,5680,5680,5680,281
|
|
20230531,133900,367863960,5660,5660,5660,5660,0
|
|
20230531,133800,367863960,5660,5660,5660,5660,16
|
|
20230531,133700,367773400,5690,5690,5690,5690,300
|
|
20230531,133600,366066400,5680,5680,5680,5680,0
|
|
20230531,133500,366066400,5680,5680,5680,5680,0
|
|
20230531,133400,366066400,5680,5680,5680,5680,0
|
|
20230531,133300,366066400,5680,5680,5680,5680,0
|
|
20230531,133200,366066400,5680,5680,5680,5680,0
|
|
20230531,133100,366066400,5680,5680,5680,5680,1
|
|
20230531,133000,366060720,5680,5680,5680,5680,19
|
|
20230531,132900,365952800,5680,5680,5680,5680,280
|
|
20230531,132800,364362400,5690,5690,5690,5690,0
|
|
20230531,132700,364362400,5690,5690,5690,5690,300
|
|
20230531,132600,362655400,5690,5690,5690,5690,0
|
|
20230531,132500,362655400,5690,5690,5690,5690,0
|
|
20230531,132400,362655400,5690,5680,5690,5680,301
|
|
20230531,132300,360942720,5680,5680,5680,5680,0
|
|
20230531,132200,360942720,5680,5680,5680,5680,0
|
|
20230531,132100,360942720,5680,5680,5680,5680,300
|
|
20230531,132000,359238720,5680,5680,5680,5680,14
|
|
20230531,131900,359159200,5680,5680,5680,5680,0
|
|
20230531,131800,359159200,5680,5680,5680,5680,300
|
|
20230531,131700,357455200,5670,5670,5670,5670,0
|
|
20230531,131600,357455200,5670,5670,5670,5670,1
|
|
20230531,131500,357449530,5670,5670,5670,5670,18
|
|
20230531,131400,357347470,5670,5670,5670,5670,281
|
|
20230531,131300,355754200,5650,5650,5650,5650,0
|
|
20230531,131200,355754200,5650,5660,5660,5650,1337
|
|
20230531,131100,348197610,5660,5660,5660,5660,46
|
|
20230531,131000,347937250,5660,5660,5660,5660,25
|
|
20230531,130900,347795750,5660,5660,5660,5660,23
|
|
20230531,130800,347665570,5670,5670,5670,5670,20
|
|
20230531,130700,347552170,5670,5670,5670,5670,0
|
|
20230531,130600,347552170,5670,5670,5670,5670,300
|
|
20230531,130500,345851170,5670,5670,5670,5670,0
|
|
20230531,130400,345851170,5670,5670,5670,5670,0
|
|
20230531,130300,345851170,5670,5670,5670,5670,40
|
|
20230531,130200,345624370,5670,5670,5670,5670,0
|
|
20230531,130100,345624370,5670,5670,5670,5670,300
|
|
20230531,130000,343923370,5670,5670,5670,5670,1
|
|
20230531,125900,343917700,5670,5670,5670,5670,2
|
|
20230531,125800,343906360,5670,5670,5670,5670,0
|
|
20230531,125700,343906360,5670,5670,5670,5670,6
|
|
20230531,125600,343872340,5680,5680,5680,5680,0
|
|
20230531,125500,343872340,5680,5680,5680,5680,1
|
|
20230531,125400,343866660,5680,5680,5680,5680,0
|
|
20230531,125300,343866660,5680,5680,5680,5680,20
|
|
20230531,125200,343753060,5680,5680,5680,5680,300
|
|
20230531,125100,342049060,5680,5680,5680,5680,0
|
|
20230531,125000,342049060,5680,5680,5680,5680,0
|
|
20230531,124900,342049060,5680,5680,5680,5680,5
|
|
20230531,124800,342020660,5680,5680,5680,5680,300
|
|
20230531,124700,340316660,5680,5680,5680,5680,0
|
|
20230531,124600,340316660,5680,5680,5680,5680,0
|
|
20230531,124500,340316660,5680,5680,5680,5680,0
|
|
20230531,124400,340316660,5680,5680,5680,5680,0
|
|
20230531,124300,340316660,5680,5680,5680,5680,0
|
|
20230531,124200,340316660,5680,5680,5680,5680,0
|
|
20230531,124100,340316660,5680,5670,5680,5670,301
|
|
20230531,124000,338606990,5680,5680,5680,5680,0
|
|
20230531,123900,338606990,5680,5670,5680,5670,321
|
|
20230531,123800,336783920,5670,5670,5670,5670,17
|
|
20230531,123700,336687530,5670,5670,5670,5670,17
|
|
20230531,123600,336591140,5670,5670,5670,5670,245
|
|
20230531,123500,335201990,5660,5660,5660,5660,300
|
|
20230531,123400,333503990,5670,5670,5670,5670,300
|
|
20230531,123300,331802990,5680,5680,5680,5680,0
|
|
20230531,123200,331802990,5680,5680,5680,5680,0
|
|
20230531,123100,331802990,5680,5680,5680,5680,0
|
|
20230531,123000,331802990,5680,5680,5680,5680,300
|
|
20230531,122900,330098990,5680,5660,5680,5660,30
|
|
20230531,122800,329928990,5670,5670,5670,5670,300
|
|
20230531,122700,328227990,5660,5660,5660,5660,0
|
|
20230531,122600,328227990,5660,5660,5660,5660,0
|
|
20230531,122500,328227990,5660,5660,5660,5660,11
|
|
20230531,122400,328165730,5670,5660,5670,5660,307
|
|
20230531,122300,326425110,5670,5670,5670,5670,5
|
|
20230531,122200,326396760,5660,5660,5660,5660,209
|
|
20230531,122100,325213820,5660,5660,5660,5660,0
|
|
20230531,122000,325213820,5660,5660,5660,5660,0
|
|
20230531,121900,325213820,5660,5660,5660,5660,0
|
|
20230531,121800,325213820,5660,5660,5660,5660,300
|
|
20230531,121700,323515820,5650,5650,5650,5650,0
|
|
20230531,121600,323515820,5650,5650,5650,5650,1
|
|
20230531,121500,323510170,5660,5660,5660,5660,0
|
|
20230531,121400,323510170,5660,5660,5660,5660,0
|
|
20230531,121300,323510170,5660,5660,5660,5660,0
|
|
20230531,121200,323510170,5660,5660,5660,5660,0
|
|
20230531,121100,323510170,5660,5660,5660,5660,0
|
|
20230531,121000,323510170,5660,5660,5660,5660,0
|
|
20230531,120900,323510170,5660,5660,5660,5660,1
|
|
20230531,120800,323504510,5660,5660,5660,5660,0
|
|
20230531,120700,323504510,5660,5660,5660,5660,0
|
|
20230531,120600,323504510,5660,5660,5660,5660,0
|
|
20230531,120500,323504510,5660,5660,5660,5660,4
|
|
20230531,120400,323481870,5650,5650,5650,5650,26
|
|
20230531,120300,323334970,5650,5650,5650,5650,0
|
|
20230531,120200,323334970,5650,5650,5650,5650,0
|
|
20230531,120100,323334970,5650,5650,5650,5650,0
|
|
20230531,120000,323334970,5650,5650,5650,5650,0
|
|
20230531,115900,323334970,5650,5650,5650,5650,500
|
|
20230531,115800,320509970,5650,5650,5650,5650,0
|
|
20230531,115700,320509970,5650,5650,5650,5650,500
|
|
20230531,115600,317684970,5660,5660,5660,5660,0
|
|
20230531,115500,317684970,5660,5660,5660,5660,1
|
|
20230531,115400,317679310,5660,5660,5660,5660,0
|
|
20230531,115300,317679310,5660,5660,5660,5660,0
|
|
20230531,115200,317679310,5660,5660,5660,5660,22
|
|
20230531,115100,317554790,5670,5670,5670,5670,0
|
|
20230531,115000,317554790,5670,5670,5670,5670,7
|
|
20230531,114900,317515100,5660,5660,5660,5660,0
|
|
20230531,114800,317515100,5660,5660,5660,5660,0
|
|
20230531,114700,317515100,5660,5660,5660,5660,0
|
|
20230531,114600,317515100,5660,5670,5670,5660,103
|
|
20230531,114500,316931120,5670,5670,5670,5670,0
|
|
20230531,114400,316931120,5670,5670,5670,5670,1
|
|
20230531,114300,316925450,5670,5670,5670,5670,2
|
|
20230531,114200,316914110,5650,5650,5650,5650,0
|
|
20230531,114100,316914110,5650,5650,5650,5650,0
|
|
20230531,114000,316914110,5650,5650,5650,5650,0
|
|
20230531,113900,316914110,5650,5650,5650,5650,0
|
|
20230531,113800,316914110,5650,5650,5650,5650,0
|
|
20230531,113700,316914110,5650,5650,5650,5650,0
|
|
20230531,113600,316914110,5650,5650,5650,5650,0
|
|
20230531,113500,316914110,5650,5650,5650,5650,0
|
|
20230531,113400,316914110,5650,5650,5650,5650,0
|
|
20230531,113300,316914110,5650,5650,5650,5650,166
|
|
20230531,113200,315976210,5640,5640,5640,5640,0
|
|
20230531,113100,315976210,5640,5640,5640,5640,0
|
|
20230531,113000,315976210,5640,5640,5640,5640,0
|
|
20230531,112900,315976210,5640,5640,5640,5640,0
|
|
20230531,112800,315976210,5640,5650,5650,5640,17
|
|
20230531,112700,315880280,5650,5650,5650,5650,0
|
|
20230531,112600,315880280,5650,5650,5650,5650,0
|
|
20230531,112500,315880280,5650,5650,5650,5650,31
|
|
20230531,112400,315705130,5650,5650,5650,5650,100
|
|
20230531,112300,315140130,5640,5640,5640,5640,0
|
|
20230531,112200,315140130,5640,5640,5640,5640,0
|
|
20230531,112100,315140130,5640,5640,5640,5640,0
|
|
20230531,112000,315140130,5640,5640,5640,5640,0
|
|
20230531,111900,315140130,5640,5640,5640,5640,0
|
|
20230531,111800,315140130,5640,5640,5640,5640,0
|
|
20230531,111700,315140130,5640,5640,5640,5640,0
|
|
20230531,111600,315140130,5640,5640,5640,5640,0
|
|
20230531,111500,315140130,5640,5640,5640,5640,0
|
|
20230531,111400,315140130,5640,5640,5640,5640,0
|
|
20230531,111300,315140130,5640,5640,5640,5640,0
|
|
20230531,111200,315140130,5640,5640,5640,5640,0
|
|
20230531,111100,315140130,5640,5640,5640,5640,0
|
|
20230531,111000,315140130,5640,5640,5640,5640,0
|
|
20230531,110900,315140130,5640,5640,5640,5640,0
|
|
20230531,110800,315140130,5640,5640,5640,5640,22
|
|
20230531,110700,315016050,5630,5660,5660,5630,29984
|
|
20230531,110600,145768790,5660,5660,5660,5660,0
|
|
20230531,110500,145768790,5660,5660,5660,5660,13
|
|
20230531,110400,145695210,5660,5660,5660,5660,139
|
|
20230531,110300,144908470,5660,5660,5660,5660,147
|
|
20230531,110200,144076450,5660,5660,5660,5660,86
|
|
20230531,110100,143589690,5660,5660,5660,5660,1598
|
|
20230531,110000,134545010,5660,5660,5660,5660,373
|
|
20230531,105900,132433830,5670,5660,5670,5660,140
|
|
20230531,105800,131641420,5660,5660,5660,5660,95
|
|
20230531,105700,131103720,5660,5660,5660,5660,135
|
|
20230531,105600,130339620,5660,5660,5660,5660,149
|
|
20230531,105500,129496280,5660,5660,5660,5660,122
|
|
20230531,105400,128805760,5670,5670,5670,5670,0
|
|
20230531,105300,128805760,5670,5670,5670,5670,0
|
|
20230531,105200,128805760,5670,5670,5670,5670,0
|
|
20230531,105100,128805760,5670,5670,5670,5670,74
|
|
20230531,105000,128386180,5670,5670,5670,5670,0
|
|
20230531,104900,128386180,5670,5670,5670,5670,200
|
|
20230531,104800,127252180,5670,5670,5670,5670,0
|
|
20230531,104700,127252180,5670,5670,5670,5670,0
|
|
20230531,104600,127252180,5670,5670,5670,5670,0
|
|
20230531,104500,127252180,5670,5670,5670,5670,0
|
|
20230531,104400,127252180,5670,5670,5670,5670,29
|
|
20230531,104300,127087750,5670,5670,5670,5670,534
|
|
20230531,104200,124059970,5670,5670,5670,5670,0
|
|
20230531,104100,124059970,5670,5670,5670,5670,633
|
|
20230531,104000,120470860,5670,5670,5670,5670,1
|
|
20230531,103900,120465190,5680,5680,5680,5680,11
|
|
20230531,103800,120402710,5680,5680,5680,5680,20
|
|
20230531,103700,120289110,5680,5680,5680,5680,20
|
|
20230531,103600,120175510,5680,5680,5680,5680,0
|
|
20230531,103500,120175510,5680,5680,5680,5680,0
|
|
20230531,103400,120175510,5680,5680,5680,5680,310
|
|
20230531,103300,118414710,5670,5670,5670,5670,0
|
|
20230531,103200,118414710,5670,5670,5670,5670,0
|
|
20230531,103100,118414710,5670,5670,5670,5670,0
|
|
20230531,103000,118414710,5670,5690,5690,5670,1144
|
|
20230531,102900,111926370,5690,5690,5690,5690,0
|
|
20230531,102800,111926370,5690,5690,5690,5690,0
|
|
20230531,102700,111926370,5690,5690,5690,5690,0
|
|
20230531,102600,111926370,5690,5690,5690,5690,0
|
|
20230531,102500,111926370,5690,5690,5690,5690,0
|
|
20230531,102400,111926370,5690,5690,5690,5690,199
|
|
20230531,102300,110794060,5690,5690,5690,5690,0
|
|
20230531,102200,110794060,5690,5690,5690,5690,101
|
|
20230531,102100,110219370,5670,5670,5670,5670,1
|
|
20230531,102000,110213700,5670,5670,5670,5670,1000
|
|
20230531,101900,104543700,5660,5660,5660,5660,0
|
|
20230531,101800,104543700,5660,5660,5660,5660,0
|
|
20230531,101700,104543700,5660,5660,5660,5660,0
|
|
20230531,101600,104543700,5660,5660,5660,5660,0
|
|
20230531,101500,104543700,5660,5660,5660,5660,0
|
|
20230531,101400,104543700,5660,5660,5660,5660,0
|
|
20230531,101300,104543700,5660,5660,5660,5660,0
|
|
20230531,101200,104543700,5660,5660,5660,5660,0
|
|
20230531,101100,104543700,5660,5660,5660,5660,0
|
|
20230531,101000,104543700,5660,5670,5670,5660,1000
|
|
20230531,100900,98883690,5660,5660,5660,5660,0
|
|
20230531,100800,98883690,5660,5660,5660,5660,1700
|
|
20230531,100700,89261690,5660,5660,5660,5660,0
|
|
20230531,100600,89261690,5660,5680,5680,5660,1000
|
|
20230531,100500,83600350,5680,5680,5680,5680,833
|
|
20230531,100400,78868910,5680,5680,5680,5680,0
|
|
20230531,100300,78868910,5680,5680,5680,5680,5
|
|
20230531,100200,78840510,5680,5680,5680,5680,22
|
|
20230531,100100,78715550,5660,5660,5660,5660,0
|
|
20230531,100000,78715550,5660,5660,5660,5660,0
|
|
20230531,095900,78715550,5660,5660,5660,5660,0
|
|
20230531,095800,78715550,5660,5660,5660,5660,0
|
|
20230531,095700,78715550,5660,5660,5660,5660,0
|
|
20230531,095600,78715550,5660,5660,5660,5660,1
|
|
20230531,095500,78709890,5650,5650,5650,5650,0
|
|
20230531,095400,78709890,5650,5660,5660,5650,31
|
|
20230531,095300,78534730,5660,5660,5660,5660,2
|
|
20230531,095200,78523410,5650,5650,5650,5650,2708
|
|
20230531,095100,63223210,5660,5660,5660,5660,2000
|
|
20230531,095000,51903210,5660,5660,5660,5660,2292
|
|
20230531,094900,38930490,5660,5670,5670,5660,1000
|
|
20230531,094800,33269400,5670,5670,5670,5670,0
|
|
20230531,094700,33269400,5670,5670,5670,5670,0
|
|
20230531,094600,33269400,5670,5670,5670,5670,0
|
|
20230531,094500,33269400,5670,5670,5670,5670,0
|
|
20230531,094400,33269400,5670,5680,5680,5670,21
|
|
20230531,094300,33150130,5660,5660,5660,5660,0
|
|
20230531,094200,33150130,5660,5660,5660,5660,0
|
|
20230531,094100,33150130,5660,5660,5660,5660,0
|
|
20230531,094000,33150130,5660,5670,5670,5660,1000
|
|
20230531,093900,27489830,5680,5680,5680,5680,20
|
|
20230531,093800,27376230,5680,5680,5680,5680,0
|
|
20230531,093700,27376230,5680,5680,5680,5680,0
|
|
20230531,093600,27376230,5680,5680,5680,5680,2
|
|
20230531,093500,27364870,5680,5680,5680,5680,0
|
|
20230531,093400,27364870,5680,5680,5680,5680,114
|
|
20230531,093300,26717350,5680,5680,5680,5680,86
|
|
20230531,093200,26228870,5680,5680,5680,5680,2
|
|
20230531,093100,26217510,5660,5680,5680,5660,62
|
|
20230531,093000,25866140,5670,5670,5670,5670,0
|
|
20230531,092900,25866140,5670,5670,5670,5670,8
|
|
20230531,092800,25820780,5670,5670,5670,5670,0
|
|
20230531,092700,25820780,5670,5670,5670,5670,0
|
|
20230531,092600,25820780,5670,5670,5670,5670,0
|
|
20230531,092500,25820780,5670,5670,5670,5670,1041
|
|
20230531,092400,19918310,5670,5670,5670,5670,0
|
|
20230531,092300,19918310,5670,5670,5670,5670,0
|
|
20230531,092200,19918310,5670,5670,5670,5670,500
|
|
20230531,092100,17083310,5660,5670,5670,5660,771
|
|
20230531,092000,12714450,5660,5660,5660,5660,0
|
|
20230531,091900,12714450,5660,5660,5660,5660,0
|
|
20230531,091800,12714450,5660,5660,5660,5660,0
|
|
20230531,091700,12714450,5660,5670,5670,5660,1002
|
|
20230531,091600,7040200,5680,5680,5680,5680,0
|
|
20230531,091500,7040200,5680,5680,5680,5680,0
|
|
20230531,091400,7040200,5680,5680,5680,5680,400
|
|
20230531,091300,4768200,5680,5680,5680,5680,510
|
|
20230531,091200,1871400,5680,5680,5680,5680,0
|
|
20230531,091100,1871400,5680,5680,5680,5680,0
|
|
20230531,091000,1871400,5680,5680,5680,5680,0
|
|
20230531,090900,1871400,5680,5690,5690,5680,240
|
|
20230531,090800,508000,5700,5700,5700,5700,1
|
|
20230531,090700,502300,5710,5710,5710,5710,0
|
|
20230531,090600,502300,5710,5700,5710,5700,18
|
|
20230531,090500,399620,5700,5700,5700,5700,0
|
|
20230531,090400,399620,5700,5700,5700,5700,0
|
|
20230531,090300,399620,5700,5700,5700,5700,0
|
|
20230531,090200,399620,5700,5700,5700,5700,0
|
|
20230531,090100,399620,5700,5700,5700,5700,8
|
|
20230531,090000,354020,5710,5710,5710,5710,62
|