677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,201300,7658324850,14080,14080,14080,14080,0
|
|
20230531,201200,7658324850,14080,14080,14080,14080,0
|
|
20230531,201100,7658324850,14080,14080,14080,14080,0
|
|
20230531,201000,7658324850,14080,14080,14080,14080,0
|
|
20230531,200900,7658324850,14080,14080,14080,14080,0
|
|
20230531,200800,7658324850,14080,14080,14080,14080,0
|
|
20230531,200700,7658324850,14080,14080,14080,14080,0
|
|
20230531,200600,7658324850,14080,14080,14080,14080,0
|
|
20230531,200500,7658324850,14080,14080,14080,14080,0
|
|
20230531,200400,7658324850,14080,14080,14080,14080,0
|
|
20230531,200300,7658324850,14080,14080,14080,14080,0
|
|
20230531,200200,7658324850,14080,14080,14080,14080,0
|
|
20230531,200100,7658324850,14080,14080,14080,14080,0
|
|
20230531,200000,7658324850,14080,14080,14080,14080,0
|
|
20230531,195900,7658324850,14080,14080,14080,14080,0
|
|
20230531,195800,7658324850,14080,14080,14080,14080,0
|
|
20230531,195700,7658324850,14080,14080,14080,14080,0
|
|
20230531,195600,7658324850,14080,14080,14080,14080,0
|
|
20230531,195500,7658324850,14080,14080,14080,14080,0
|
|
20230531,195400,7658324850,14080,14080,14080,14080,0
|
|
20230531,195300,7658324850,14080,14080,14080,14080,0
|
|
20230531,195200,7658324850,14080,14080,14080,14080,0
|
|
20230531,195100,7658324850,14080,14080,14080,14080,0
|
|
20230531,195000,7658324850,14080,14080,14080,14080,0
|
|
20230531,194900,7658324850,14080,14080,14080,14080,0
|
|
20230531,194800,7658324850,14080,14080,14080,14080,0
|
|
20230531,194700,7658324850,14080,14080,14080,14080,0
|
|
20230531,194600,7658324850,14080,14080,14080,14080,0
|
|
20230531,194500,7658324850,14080,14080,14080,14080,0
|
|
20230531,194400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,194300,7658324850,14080,14080,14080,14080,0
|
|
20230531,194200,7658324850,14080,14080,14080,14080,0
|
|
20230531,194100,7658324850,14080,14080,14080,14080,0
|
|
20230531,194000,7658324850,14080,14080,14080,14080,0
|
|
20230531,193900,7658324850,14080,14080,14080,14080,0
|
|
20230531,193800,7658324850,14080,14080,14080,14080,0
|
|
20230531,193700,7658324850,14080,14080,14080,14080,0
|
|
20230531,193600,7658324850,14080,14080,14080,14080,0
|
|
20230531,193500,7658324850,14080,14080,14080,14080,0
|
|
20230531,193400,7658324850,14080,14080,14080,14080,0
|
|
20230531,193300,7658324850,14080,14080,14080,14080,0
|
|
20230531,193200,7658324850,14080,14080,14080,14080,0
|
|
20230531,193100,7658324850,14080,14080,14080,14080,0
|
|
20230531,193000,7658324850,14080,14080,14080,14080,0
|
|
20230531,192900,7658324850,14080,14080,14080,14080,0
|
|
20230531,192800,7658324850,14080,14080,14080,14080,0
|
|
20230531,192700,7658324850,14080,14080,14080,14080,0
|
|
20230531,192600,7658324850,14080,14080,14080,14080,0
|
|
20230531,192500,7658324850,14080,14080,14080,14080,0
|
|
20230531,192400,7658324850,14080,14080,14080,14080,0
|
|
20230531,192300,7658324850,14080,14080,14080,14080,0
|
|
20230531,192200,7658324850,14080,14080,14080,14080,0
|
|
20230531,192100,7658324850,14080,14080,14080,14080,0
|
|
20230531,192000,7658324850,14080,14080,14080,14080,0
|
|
20230531,191900,7658324850,14080,14080,14080,14080,0
|
|
20230531,191800,7658324850,14080,14080,14080,14080,0
|
|
20230531,191700,7658324850,14080,14080,14080,14080,0
|
|
20230531,191600,7658324850,14080,14080,14080,14080,0
|
|
20230531,191500,7658324850,14080,14080,14080,14080,0
|
|
20230531,191400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,191300,7658324850,14080,14080,14080,14080,0
|
|
20230531,191200,7658324850,14080,14080,14080,14080,0
|
|
20230531,191100,7658324850,14080,14080,14080,14080,0
|
|
20230531,191000,7658324850,14080,14080,14080,14080,0
|
|
20230531,190900,7658324850,14080,14080,14080,14080,0
|
|
20230531,190800,7658324850,14080,14080,14080,14080,0
|
|
20230531,190700,7658324850,14080,14080,14080,14080,0
|
|
20230531,190600,7658324850,14080,14080,14080,14080,0
|
|
20230531,190500,7658324850,14080,14080,14080,14080,0
|
|
20230531,190400,7658324850,14080,14080,14080,14080,0
|
|
20230531,190300,7658324850,14080,14080,14080,14080,0
|
|
20230531,190200,7658324850,14080,14080,14080,14080,0
|
|
20230531,190100,7658324850,14080,14080,14080,14080,0
|
|
20230531,190000,7658324850,14080,14080,14080,14080,0
|
|
20230531,185900,7658324850,14080,14080,14080,14080,0
|
|
20230531,185800,7658324850,14080,14080,14080,14080,0
|
|
20230531,185700,7658324850,14080,14080,14080,14080,0
|
|
20230531,185600,7658324850,14080,14080,14080,14080,0
|
|
20230531,185500,7658324850,14080,14080,14080,14080,0
|
|
20230531,185400,7658324850,14080,14080,14080,14080,0
|
|
20230531,185300,7658324850,14080,14080,14080,14080,0
|
|
20230531,185200,7658324850,14080,14080,14080,14080,0
|
|
20230531,185100,7658324850,14080,14080,14080,14080,0
|
|
20230531,185000,7658324850,14080,14080,14080,14080,0
|
|
20230531,184900,7658324850,14080,14080,14080,14080,0
|
|
20230531,184800,7658324850,14080,14080,14080,14080,0
|
|
20230531,184700,7658324850,14080,14080,14080,14080,0
|
|
20230531,184600,7658324850,14080,14080,14080,14080,0
|
|
20230531,184500,7658324850,14080,14080,14080,14080,0
|
|
20230531,184400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,184300,7658324850,14080,14080,14080,14080,0
|
|
20230531,184200,7658324850,14080,14080,14080,14080,0
|
|
20230531,184100,7658324850,14080,14080,14080,14080,0
|
|
20230531,184000,7658324850,14080,14080,14080,14080,0
|
|
20230531,183900,7658324850,14080,14080,14080,14080,0
|
|
20230531,183800,7658324850,14080,14080,14080,14080,0
|
|
20230531,183700,7658324850,14080,14080,14080,14080,0
|
|
20230531,183600,7658324850,14080,14080,14080,14080,0
|
|
20230531,183500,7658324850,14080,14080,14080,14080,0
|
|
20230531,183400,7658324850,14080,14080,14080,14080,0
|
|
20230531,183300,7658324850,14080,14080,14080,14080,0
|
|
20230531,183200,7658324850,14080,14080,14080,14080,0
|
|
20230531,183100,7658324850,14080,14080,14080,14080,0
|
|
20230531,183000,7658324850,14080,14080,14080,14080,0
|
|
20230531,182900,7658324850,14080,14080,14080,14080,0
|
|
20230531,182800,7658324850,14080,14080,14080,14080,0
|
|
20230531,182700,7658324850,14080,14080,14080,14080,0
|
|
20230531,182600,7658324850,14080,14080,14080,14080,0
|
|
20230531,182500,7658324850,14080,14080,14080,14080,0
|
|
20230531,182400,7658324850,14080,14080,14080,14080,0
|
|
20230531,182300,7658324850,14080,14080,14080,14080,0
|
|
20230531,182200,7658324850,14080,14080,14080,14080,0
|
|
20230531,182100,7658324850,14080,14080,14080,14080,0
|
|
20230531,182000,7658324850,14080,14080,14080,14080,0
|
|
20230531,181900,7658324850,14080,14080,14080,14080,0
|
|
20230531,181800,7658324850,14080,14080,14080,14080,0
|
|
20230531,181700,7658324850,14080,14080,14080,14080,0
|
|
20230531,181600,7658324850,14080,14080,14080,14080,0
|
|
20230531,181500,7658324850,14080,14080,14080,14080,0
|
|
20230531,181400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,181300,7658324850,14080,14080,14080,14080,0
|
|
20230531,181200,7658324850,14080,14080,14080,14080,0
|
|
20230531,181100,7658324850,14080,14080,14080,14080,0
|
|
20230531,181000,7658324850,14080,14080,14080,14080,0
|
|
20230531,180900,7658324850,14080,14080,14080,14080,0
|
|
20230531,180800,7658324850,14080,14080,14080,14080,0
|
|
20230531,180700,7658324850,14080,14080,14080,14080,0
|
|
20230531,180600,7658324850,14080,14080,14080,14080,0
|
|
20230531,180500,7658324850,14080,14080,14080,14080,0
|
|
20230531,180400,7658324850,14080,14080,14080,14080,0
|
|
20230531,180300,7658324850,14080,14080,14080,14080,0
|
|
20230531,180200,7658324850,14080,14080,14080,14080,0
|
|
20230531,180100,7658324850,14080,14080,14080,14080,0
|
|
20230531,180000,7658324850,14080,14080,14080,14080,0
|
|
20230531,175900,7658324850,14080,14080,14080,14080,0
|
|
20230531,175800,7658324850,14080,14080,14080,14080,0
|
|
20230531,175700,7658324850,14080,14080,14080,14080,0
|
|
20230531,175600,7658324850,14080,14080,14080,14080,0
|
|
20230531,175500,7658324850,14080,14080,14080,14080,0
|
|
20230531,175400,7658324850,14080,14080,14080,14080,0
|
|
20230531,175300,7658324850,14080,14080,14080,14080,0
|
|
20230531,175200,7658324850,14080,14080,14080,14080,0
|
|
20230531,175100,7658324850,14080,14080,14080,14080,0
|
|
20230531,175000,7658324850,14080,14080,14080,14080,0
|
|
20230531,174900,7658324850,14080,14080,14080,14080,0
|
|
20230531,174800,7658324850,14080,14080,14080,14080,0
|
|
20230531,174700,7658324850,14080,14080,14080,14080,0
|
|
20230531,174600,7658324850,14080,14080,14080,14080,0
|
|
20230531,174500,7658324850,14080,14080,14080,14080,0
|
|
20230531,174400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,174300,7658324850,14080,14080,14080,14080,0
|
|
20230531,174200,7658324850,14080,14080,14080,14080,0
|
|
20230531,174100,7658324850,14080,14080,14080,14080,0
|
|
20230531,174000,7658324850,14080,14080,14080,14080,0
|
|
20230531,173900,7658324850,14080,14080,14080,14080,0
|
|
20230531,173800,7658324850,14080,14080,14080,14080,0
|
|
20230531,173700,7658324850,14080,14080,14080,14080,0
|
|
20230531,173600,7658324850,14080,14080,14080,14080,0
|
|
20230531,173500,7658324850,14080,14080,14080,14080,0
|
|
20230531,173400,7658324850,14080,14080,14080,14080,0
|
|
20230531,173300,7658324850,14080,14080,14080,14080,0
|
|
20230531,173200,7658324850,14080,14080,14080,14080,0
|
|
20230531,173100,7658324850,14080,14080,14080,14080,0
|
|
20230531,173000,7658324850,14080,14080,14080,14080,0
|
|
20230531,172900,7658324850,14080,14080,14080,14080,0
|
|
20230531,172800,7658324850,14080,14080,14080,14080,0
|
|
20230531,172700,7658324850,14080,14080,14080,14080,0
|
|
20230531,172600,7658324850,14080,14080,14080,14080,0
|
|
20230531,172500,7658324850,14080,14080,14080,14080,0
|
|
20230531,172400,7658324850,14080,14080,14080,14080,0
|
|
20230531,172300,7658324850,14080,14080,14080,14080,0
|
|
20230531,172200,7658324850,14080,14080,14080,14080,0
|
|
20230531,172100,7658324850,14080,14080,14080,14080,0
|
|
20230531,172000,7658324850,14080,14080,14080,14080,0
|
|
20230531,171900,7658324850,14080,14080,14080,14080,0
|
|
20230531,171800,7658324850,14080,14080,14080,14080,0
|
|
20230531,171700,7658324850,14080,14080,14080,14080,0
|
|
20230531,171600,7658324850,14080,14080,14080,14080,0
|
|
20230531,171500,7658324850,14080,14080,14080,14080,0
|
|
20230531,171400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,171300,7658324850,14080,14080,14080,14080,0
|
|
20230531,171200,7658324850,14080,14080,14080,14080,0
|
|
20230531,171100,7658324850,14080,14080,14080,14080,0
|
|
20230531,171000,7658324850,14080,14080,14080,14080,0
|
|
20230531,170900,7658324850,14080,14080,14080,14080,0
|
|
20230531,170800,7658324850,14080,14080,14080,14080,0
|
|
20230531,170700,7658324850,14080,14080,14080,14080,0
|
|
20230531,170600,7658324850,14080,14080,14080,14080,0
|
|
20230531,170500,7658324850,14080,14080,14080,14080,0
|
|
20230531,170400,7658324850,14080,14080,14080,14080,0
|
|
20230531,170300,7658324850,14080,14080,14080,14080,0
|
|
20230531,170200,7658324850,14080,14080,14080,14080,0
|
|
20230531,170100,7658324850,14080,14080,14080,14080,0
|
|
20230531,170000,7658324850,14080,14080,14080,14080,0
|
|
20230531,165900,7658324850,14080,14080,14080,14080,0
|
|
20230531,165800,7658324850,14080,14080,14080,14080,0
|
|
20230531,165700,7658324850,14080,14080,14080,14080,0
|
|
20230531,165600,7658324850,14080,14080,14080,14080,0
|
|
20230531,165500,7658324850,14080,14080,14080,14080,0
|
|
20230531,165400,7658324850,14080,14080,14080,14080,0
|
|
20230531,165300,7658324850,14080,14080,14080,14080,0
|
|
20230531,165200,7658324850,14080,14080,14080,14080,0
|
|
20230531,165100,7658324850,14080,14080,14080,14080,0
|
|
20230531,165000,7658324850,14080,14080,14080,14080,0
|
|
20230531,164900,7658324850,14080,14080,14080,14080,0
|
|
20230531,164800,7658324850,14080,14080,14080,14080,0
|
|
20230531,164700,7658324850,14080,14080,14080,14080,0
|
|
20230531,164600,7658324850,14080,14080,14080,14080,0
|
|
20230531,164500,7658324850,14080,14080,14080,14080,0
|
|
20230531,164400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,164300,7658324850,14080,14080,14080,14080,0
|
|
20230531,164200,7658324850,14080,14080,14080,14080,0
|
|
20230531,164100,7658324850,14080,14080,14080,14080,0
|
|
20230531,164000,7658324850,14080,14080,14080,14080,0
|
|
20230531,163900,7658324850,14080,14080,14080,14080,0
|
|
20230531,163800,7658324850,14080,14080,14080,14080,0
|
|
20230531,163700,7658324850,14080,14080,14080,14080,0
|
|
20230531,163600,7658324850,14080,14080,14080,14080,0
|
|
20230531,163500,7658324850,14080,14080,14080,14080,0
|
|
20230531,163400,7658324850,14080,14080,14080,14080,0
|
|
20230531,163300,7658324850,14080,14080,14080,14080,0
|
|
20230531,163200,7658324850,14080,14080,14080,14080,0
|
|
20230531,163100,7658324850,14080,14080,14080,14080,0
|
|
20230531,163000,7658324850,14080,14080,14080,14080,0
|
|
20230531,162900,7658324850,14080,14080,14080,14080,0
|
|
20230531,162800,7658324850,14080,14080,14080,14080,0
|
|
20230531,162700,7658324850,14080,14080,14080,14080,0
|
|
20230531,162600,7658324850,14080,14080,14080,14080,0
|
|
20230531,162500,7658324850,14080,14080,14080,14080,0
|
|
20230531,162400,7658324850,14080,14080,14080,14080,0
|
|
20230531,162300,7658324850,14080,14080,14080,14080,0
|
|
20230531,162200,7658324850,14080,14080,14080,14080,0
|
|
20230531,162100,7658324850,14080,14080,14080,14080,0
|
|
20230531,162000,7658324850,14080,14080,14080,14080,0
|
|
20230531,161900,7658324850,14080,14080,14080,14080,0
|
|
20230531,161800,7658324850,14080,14080,14080,14080,0
|
|
20230531,161700,7658324850,14080,14080,14080,14080,0
|
|
20230531,161600,7658324850,14080,14080,14080,14080,0
|
|
20230531,161500,7658324850,14080,14080,14080,14080,0
|
|
20230531,161400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,161300,7658324850,14080,14080,14080,14080,0
|
|
20230531,161200,7658324850,14080,14080,14080,14080,0
|
|
20230531,161100,7658324850,14080,14080,14080,14080,0
|
|
20230531,161000,7658324850,14080,14080,14080,14080,0
|
|
20230531,160900,7658324850,14080,14080,14080,14080,0
|
|
20230531,160800,7658324850,14080,14080,14080,14080,0
|
|
20230531,160700,7658324850,14080,14080,14080,14080,0
|
|
20230531,160600,7658324850,14080,14080,14080,14080,0
|
|
20230531,160500,7658324850,14080,14080,14080,14080,0
|
|
20230531,160400,7658324850,14080,14080,14080,14080,0
|
|
20230531,160300,7658324850,14080,14080,14080,14080,0
|
|
20230531,160200,7658324850,14080,14080,14080,14080,0
|
|
20230531,160100,7658324850,14080,14080,14080,14080,0
|
|
20230531,160000,7658324850,14080,14080,14080,14080,0
|
|
20230531,155900,7658324850,14080,14080,14080,14080,0
|
|
20230531,155800,7658324850,14080,14080,14080,14080,0
|
|
20230531,155700,7658324850,14080,14080,14080,14080,0
|
|
20230531,155600,7658324850,14080,14080,14080,14080,0
|
|
20230531,155500,7658324850,14080,14080,14080,14080,0
|
|
20230531,155400,7658324850,14080,14080,14080,14080,0
|
|
20230531,155300,7658324850,14080,14080,14080,14080,0
|
|
20230531,155200,7658324850,14080,14080,14080,14080,0
|
|
20230531,155100,7658324850,14080,14080,14080,14080,0
|
|
20230531,155000,7658324850,14080,14080,14080,14080,0
|
|
20230531,154900,7658324850,14080,14080,14080,14080,0
|
|
20230531,154800,7658324850,14080,14080,14080,14080,0
|
|
20230531,154700,7658324850,14080,14080,14080,14080,0
|
|
20230531,154600,7658324850,14080,14080,14080,14080,0
|
|
20230531,154500,7658324850,14080,14080,14080,14080,0
|
|
20230531,154400,7658324850,14080,14080,14080,14080,140958
|
|
20230531,154300,7658324850,14080,14080,14080,14080,0
|
|
20230531,154200,7658324850,14080,14080,14080,14080,0
|
|
20230531,154100,7658324850,14080,14080,14080,14080,0
|
|
20230531,154000,7658324850,14080,14080,14080,14080,0
|
|
20230531,153900,7658324850,14080,14080,14080,14080,0
|
|
20230531,153800,7658324850,14080,14080,14080,14080,0
|
|
20230531,153700,7658324850,14080,14080,14080,14080,0
|
|
20230531,153600,7658324850,14080,14080,14080,14080,0
|
|
20230531,153500,7658324850,14080,14080,14080,14080,0
|
|
20230531,153400,7658324850,14080,14080,14080,14080,0
|
|
20230531,153300,7658324850,14080,14080,14080,14080,0
|
|
20230531,153200,7658324850,14080,14080,14080,14080,0
|
|
20230531,153100,7658324850,14080,14080,14080,14080,0
|
|
20230531,153000,7658324850,14080,14080,14080,14080,140958
|
|
20230531,152900,5673636210,14060,14060,14060,14060,0
|
|
20230531,152800,5673636210,14060,14060,14060,14060,0
|
|
20230531,152700,5673636210,14060,14060,14060,14060,0
|
|
20230531,152600,5673636210,14060,14060,14060,14060,0
|
|
20230531,152500,5673636210,14060,14060,14060,14060,0
|
|
20230531,152400,5673636210,14060,14060,14060,14060,0
|
|
20230531,152300,5673636210,14060,14060,14060,14060,0
|
|
20230531,152200,5673636210,14060,14060,14060,14060,0
|
|
20230531,152100,5673636210,14060,14060,14060,14060,0
|
|
20230531,152000,5673636210,14060,14060,14060,14060,0
|
|
20230531,151900,5673636210,14060,14080,14150,14020,16460
|
|
20230531,151800,5441404360,14090,14030,14090,14030,5619
|
|
20230531,151700,5362440200,14030,14030,14040,14020,2523
|
|
20230531,151600,5327043390,14020,14030,14030,14020,3711
|
|
20230531,151500,5275009450,14020,14030,14030,14020,2482
|
|
20230531,151400,5240206480,14020,14030,14040,14020,2426
|
|
20230531,151300,5206171720,14040,14030,14040,14030,1344
|
|
20230531,151200,5187307280,14040,14020,14040,14020,1921
|
|
20230531,151100,5160349700,14020,14020,14030,14020,905
|
|
20230531,151000,5147658670,14030,14020,14030,14020,788
|
|
20230531,150900,5136605010,14030,14030,14040,14020,1375
|
|
20230531,150800,5117309380,14020,14010,14040,14010,5737
|
|
20230531,150700,5036865330,14000,14010,14010,14000,723
|
|
20230531,150600,5026741130,14010,14010,14030,14000,2357
|
|
20230531,150500,4993705880,14010,13990,14020,13990,1651
|
|
20230531,150400,4970573470,13990,13990,14010,13990,2452
|
|
20230531,150300,4936245800,13990,14020,14020,13990,3969
|
|
20230531,150200,4880671280,14010,14010,14020,14010,78
|
|
20230531,150100,4879577840,14030,14010,14030,14000,3608
|
|
20230531,150000,4829050490,14010,14010,14020,14000,2230
|
|
20230531,145900,4797820810,14020,14020,14020,14000,301
|
|
20230531,145800,4793602090,14010,14030,14030,14010,2993
|
|
20230531,145700,4751640900,14020,14030,14030,14020,390
|
|
20230531,145600,4746171550,14020,14030,14040,14020,2114
|
|
20230531,145500,4716512530,14030,14030,14040,14030,773
|
|
20230531,145400,4705662750,14030,14020,14030,14020,555
|
|
20230531,145300,4697877800,14020,14030,14030,14020,363
|
|
20230531,145200,4692786730,14020,14030,14040,14020,282
|
|
20230531,145100,4688829990,14030,14020,14040,14020,582
|
|
20230531,145000,4680663160,14030,14020,14030,14020,829
|
|
20230531,144900,4669034960,14020,14020,14030,14020,226
|
|
20230531,144800,4665866050,14030,14030,14040,14030,1420
|
|
20230531,144700,4645942580,14030,14030,14040,14030,836
|
|
20230531,144600,4634212810,14030,14030,14040,14030,252
|
|
20230531,144500,4630677150,14040,14040,14040,14030,524
|
|
20230531,144400,4623321980,14030,14030,14040,14030,398
|
|
20230531,144300,4617737230,14030,14040,14040,14030,355
|
|
20230531,144200,4612756530,14040,14040,14040,14030,532
|
|
20230531,144100,4605289010,14030,14040,14040,14030,418
|
|
20230531,144000,4599422770,14030,14030,14040,14030,335
|
|
20230531,143900,4594722430,14030,14030,14040,14030,195
|
|
20230531,143800,4591986380,14030,14020,14030,14020,668
|
|
20230531,143700,4582616600,14030,14030,14030,14020,264
|
|
20230531,143600,4578914410,14020,14010,14030,14010,596
|
|
20230531,143500,4570558000,14020,14020,14020,14000,207
|
|
20230531,143400,4567659350,14010,14000,14020,14000,401
|
|
20230531,143300,4562041120,14000,14020,14020,14000,671
|
|
20230531,143200,4552639720,14020,14000,14030,13990,3765
|
|
20230531,143100,4499915590,14000,14010,14010,13990,2948
|
|
20230531,143000,4458643270,14000,14010,14020,14000,1697
|
|
20230531,142900,4434882830,14020,14010,14020,14000,1659
|
|
20230531,142800,4411634690,14000,14000,14010,14000,227
|
|
20230531,142700,4408456170,14010,14020,14020,13980,6768
|
|
20230531,142600,4313724210,14020,14020,14030,14010,1688
|
|
20230531,142500,4290058000,14020,14030,14040,14020,99
|
|
20230531,142400,4288669090,14030,14030,14040,14020,659
|
|
20230531,142300,4279424660,14040,14020,14040,14020,742
|
|
20230531,142200,4269012430,14030,14030,14030,14020,479
|
|
20230531,142100,4262296780,14030,14030,14040,14020,452
|
|
20230531,142000,4255956920,14050,14020,14050,14020,3213
|
|
20230531,141900,4210855130,14010,14030,14030,14010,471
|
|
20230531,141800,4204251440,14030,14020,14030,14010,587
|
|
20230531,141700,4196021130,14030,14010,14030,14010,727
|
|
20230531,141600,4185824720,14010,14020,14030,14010,377
|
|
20230531,141500,4180540570,14030,14020,14030,14010,408
|
|
20230531,141400,4174820380,14010,14040,14040,14010,771
|
|
20230531,141300,4164004930,14020,14040,14040,14020,705
|
|
20230531,141200,4154114910,14040,14030,14040,14020,332
|
|
20230531,141100,4149456820,14040,14030,14040,14030,228
|
|
20230531,141000,4146257480,14020,14030,14040,14020,648
|
|
20230531,140900,4137165660,14030,14020,14030,14020,167
|
|
20230531,140800,4134822700,14020,14030,14030,14020,329
|
|
20230531,140700,4130209320,14020,14030,14030,14020,459
|
|
20230531,140600,4123772080,14040,14040,14040,14020,687
|
|
20230531,140500,4114129740,14020,14040,14040,14020,253
|
|
20230531,140400,4110579700,14040,14040,14040,14030,253
|
|
20230531,140300,4107029320,14030,14010,14030,14010,1407
|
|
20230531,140200,4087295650,14020,14010,14030,14010,455
|
|
20230531,140100,4080915220,14010,14020,14030,14010,314
|
|
20230531,140000,4076512610,14030,14020,14030,14020,782
|
|
20230531,135900,4065543350,14020,14010,14020,14010,446
|
|
20230531,135800,4059292870,14010,14020,14030,14010,44
|
|
20230531,135700,4058676010,14020,14010,14030,14010,311
|
|
20230531,135600,4054315850,14020,14020,14030,14010,144
|
|
20230531,135500,4052297180,14000,14000,14030,14000,7258
|
|
20230531,135400,3950646590,14000,14020,14020,14000,1303
|
|
20230531,135300,3932391020,14020,14020,14030,14020,322
|
|
20230531,135200,3927876240,14020,14030,14030,14010,2069
|
|
20230531,135100,3898885530,14020,14020,14030,14020,392
|
|
20230531,135000,3893389200,14020,14030,14030,14010,986
|
|
20230531,134900,3879562640,14030,14030,14030,14020,215
|
|
20230531,134800,3876548020,14020,14030,14030,14020,200
|
|
20230531,134700,3873743750,14030,14010,14030,14010,345
|
|
20230531,134600,3868905140,14020,14010,14030,14010,394
|
|
20230531,134500,3863381040,14020,14000,14020,14000,278
|
|
20230531,134400,3859486260,14010,14000,14010,14000,339
|
|
20230531,134300,3854739670,14000,14010,14010,14000,205
|
|
20230531,134200,3851869370,14000,13990,14010,13990,255
|
|
20230531,134100,3848298810,14000,14010,14010,14000,521
|
|
20230531,134000,3841004360,14000,14000,14010,14000,186
|
|
20230531,133900,3838400290,14000,14010,14020,14000,3566
|
|
20230531,133800,3788473160,14020,14020,14020,14000,660
|
|
20230531,133700,3779224850,14020,14000,14020,14000,184
|
|
20230531,133600,3776647040,14010,14010,14010,14000,585
|
|
20230531,133500,3768453910,14010,14020,14020,14000,232
|
|
20230531,133400,3765203630,14010,14010,14010,14000,759
|
|
20230531,133300,3754570410,14010,14020,14030,14010,3249
|
|
20230531,133200,3709050430,14020,14030,14030,14020,535
|
|
20230531,133100,3701549450,14020,14020,14030,14020,282
|
|
20230531,133000,3697595420,14020,14020,14030,14020,532
|
|
20230531,132900,3690136040,14020,14030,14040,14020,1830
|
|
20230531,132800,3664466500,14020,14030,14040,14020,309
|
|
20230531,132700,3660133520,14020,14040,14040,14010,1931
|
|
20230531,132600,3633051870,14040,14020,14040,14020,1362
|
|
20230531,132500,3613942650,14020,14030,14040,14020,679
|
|
20230531,132400,3604419010,14040,14040,14050,14040,698
|
|
20230531,132300,3594618360,14050,14040,14050,14040,304
|
|
20230531,132200,3590350090,14040,14040,14050,14040,395
|
|
20230531,132100,3584803670,14040,14050,14050,14040,1027
|
|
20230531,132000,3570377480,14050,14050,14050,14040,303
|
|
20230531,131900,3566123090,14040,14050,14050,14040,572
|
|
20230531,131800,3558086590,14040,14040,14050,14040,714
|
|
20230531,131700,3548056740,14040,14050,14050,14040,53
|
|
20230531,131600,3547312130,14040,14040,14050,14040,228
|
|
20230531,131500,3544109390,14040,14040,14050,14030,2754
|
|
20230531,131400,3505442210,14030,14030,14040,14030,169
|
|
20230531,131300,3503070880,14030,14040,14040,14030,48
|
|
20230531,131200,3502397280,14040,14040,14040,14030,703
|
|
20230531,131100,3492528380,14040,14040,14040,14030,25
|
|
20230531,131000,3492177430,14030,14030,14040,14030,43
|
|
20230531,130900,3491574060,14030,14040,14040,14030,292
|
|
20230531,130800,3487477260,14030,14020,14040,14020,696
|
|
20230531,130700,3477711740,14020,14030,14030,14020,46
|
|
20230531,130600,3477066370,14030,14030,14030,14020,50
|
|
20230531,130500,3476364950,14020,14010,14030,14010,582
|
|
20230531,130400,3468204920,14020,14010,14020,14010,374
|
|
20230531,130300,3462964400,14010,14010,14020,14010,53
|
|
20230531,130200,3462221470,14020,14010,14020,14010,13
|
|
20230531,130100,3462039300,14010,14020,14020,14010,459
|
|
20230531,130000,3455607140,14010,14000,14010,14000,9
|
|
20230531,125900,3455481110,14000,14010,14030,14000,322
|
|
20230531,125800,3450969270,14000,14000,14040,14000,1147
|
|
20230531,125700,3434909960,14000,14040,14040,13990,8341
|
|
20230531,125600,3318102500,14030,14040,14050,14030,5583
|
|
20230531,125500,3239724200,14040,14050,14050,14040,122
|
|
20230531,125400,3238010160,14040,14050,14050,14040,113
|
|
20230531,125300,3236422590,14040,14040,14050,14040,53
|
|
20230531,125200,3235678230,14040,14050,14050,14040,269
|
|
20230531,125100,3231899400,14040,14050,14050,14040,270
|
|
20230531,125000,3228108470,14040,14030,14050,14030,889
|
|
20230531,124900,3215626560,14040,14020,14040,14020,787
|
|
20230531,124800,3204584270,14030,14020,14030,14020,893
|
|
20230531,124700,3192060970,14020,14020,14030,14020,136
|
|
20230531,124600,3190152990,14020,14020,14030,14010,2831
|
|
20230531,124500,3150455720,14020,14010,14020,14010,59
|
|
20230531,124400,3149628860,14010,14010,14020,14010,314
|
|
20230531,124300,3145229620,14010,14010,14020,14010,386
|
|
20230531,124200,3139818970,14020,14020,14020,14010,43
|
|
20230531,124100,3139216150,14020,14010,14020,14010,47
|
|
20230531,124000,3138557480,14010,14010,14020,14010,1771
|
|
20230531,123900,3113744580,14020,14010,14020,14010,73
|
|
20230531,123800,3112721750,14010,14020,14020,14010,429
|
|
20230531,123700,3106711280,14010,14020,14030,14010,1125
|
|
20230531,123600,3090938500,14020,14020,14030,14020,2635
|
|
20230531,123500,3053995090,14020,14020,14020,14020,8
|
|
20230531,123400,3053882930,14020,14020,14030,14020,25
|
|
20230531,123300,3053532280,14020,14020,14030,14020,283
|
|
20230531,123200,3049561840,14030,14020,14030,14020,159
|
|
20230531,123100,3047331290,14020,14020,14030,14020,39
|
|
20230531,123000,3046784220,14020,14020,14030,14020,153
|
|
20230531,122900,3044639080,14020,14030,14030,14020,25
|
|
20230531,122800,3044288350,14020,14030,14030,14020,98
|
|
20230531,122700,3042913470,14030,14030,14040,14020,162
|
|
20230531,122600,3040640520,14020,14020,14040,14020,23
|
|
20230531,122500,3040317820,14020,14030,14040,14020,2556
|
|
20230531,122400,3004470010,14030,14030,14040,14030,14
|
|
20230531,122300,3004273510,14030,14030,14040,14030,9
|
|
20230531,122200,3004147210,14030,14030,14040,14030,169
|
|
20230531,122100,3001776060,14030,14040,14050,14030,2956
|
|
20230531,122000,2960273970,14040,14040,14050,14040,305
|
|
20230531,121900,2955989470,14040,14050,14050,14040,1235
|
|
20230531,121800,2938639410,14050,14050,14060,14050,377
|
|
20230531,121700,2933339660,14050,14050,14050,14050,108
|
|
20230531,121600,2931822260,14050,14050,14060,14050,18
|
|
20230531,121500,2931569230,14050,14060,14060,14050,32
|
|
20230531,121400,2931119390,14050,14050,14060,14050,130
|
|
20230531,121300,2929292790,14060,14040,14060,14040,503
|
|
20230531,121200,2922224760,14050,14050,14050,14040,177
|
|
20230531,121100,2919737950,14040,14040,14050,14040,51
|
|
20230531,121000,2919021470,14040,14040,14050,14040,36
|
|
20230531,120900,2918515760,14050,14050,14050,14040,317
|
|
20230531,120800,2914061980,14040,14040,14040,14040,117
|
|
20230531,120700,2912419300,14040,14040,14040,14040,238
|
|
20230531,120600,2909077780,14040,14040,14050,14040,336
|
|
20230531,120500,2904357040,14040,14040,14040,14040,51
|
|
20230531,120400,2903641000,14040,14040,14040,14040,56
|
|
20230531,120300,2902854760,14040,14050,14050,14040,457
|
|
20230531,120200,2896435120,14040,14050,14050,14040,38
|
|
20230531,120100,2895901400,14040,14030,14050,14030,179
|
|
20230531,120000,2893388930,14030,14030,14040,14030,12
|
|
20230531,115900,2893220540,14040,14030,14040,14030,136
|
|
20230531,115800,2891311120,14030,14040,14040,14030,718
|
|
20230531,115700,2881230410,14040,14040,14050,14040,6
|
|
20230531,115600,2881146160,14050,14040,14050,14040,154
|
|
20230531,115500,2878983580,14040,14040,14040,14040,11
|
|
20230531,115400,2878829140,14040,14050,14050,14040,96
|
|
20230531,115300,2877481250,14040,14060,14100,14040,2864
|
|
20230531,115200,2837223810,14050,14060,14060,14050,115
|
|
20230531,115100,2835607000,14060,14050,14060,14040,534
|
|
20230531,115000,2828103210,14050,14040,14050,14040,741
|
|
20230531,114900,2817699150,14040,14030,14040,14030,16
|
|
20230531,114800,2817474570,14030,14030,14040,14030,8
|
|
20230531,114700,2817362320,14040,14030,14040,14030,401
|
|
20230531,114600,2811732340,14030,14030,14040,14030,21
|
|
20230531,114500,2811437570,14030,14030,14040,14030,901
|
|
20230531,114400,2798791560,14030,14030,14040,14020,287
|
|
20230531,114300,2794765490,14030,14020,14040,14020,899
|
|
20230531,114200,2782160460,14030,14020,14040,14020,223
|
|
20230531,114100,2779029780,14020,14020,14040,14020,30
|
|
20230531,114000,2778608790,14020,14030,14030,14020,783
|
|
20230531,113900,2767623310,14030,14040,14040,14030,328
|
|
20230531,113800,2763021330,14040,14040,14040,14030,122
|
|
20230531,113700,2761309140,14040,14030,14040,14030,693
|
|
20230531,113600,2751585270,14040,14040,14040,14030,120
|
|
20230531,113500,2749900520,14030,14040,14040,14030,77
|
|
20230531,113400,2748819500,14030,14030,14040,14030,320
|
|
20230531,113300,2744327680,14040,14030,14040,14030,1890
|
|
20230531,113200,2717809370,14040,14040,14040,14030,650
|
|
20230531,113100,2708689720,14030,14030,14050,14030,680
|
|
20230531,113000,2699141050,14040,14040,14050,14030,1367
|
|
20230531,112900,2679950380,14040,14030,14040,14030,478
|
|
20230531,112800,2673239400,14030,14030,14040,14030,152
|
|
20230531,112700,2671106050,14030,14050,14050,14030,2530
|
|
20230531,112600,2635589070,14050,14040,14050,14040,171
|
|
20230531,112500,2633186570,14050,14040,14050,14040,83
|
|
20230531,112400,2632021030,14040,14040,14050,14040,218
|
|
20230531,112300,2628960280,14040,14050,14060,14040,426
|
|
20230531,112200,2622974960,14060,14050,14060,14050,2045
|
|
20230531,112100,2594239190,14050,14060,14060,14050,781
|
|
20230531,112000,2583258690,14070,14060,14070,14060,569
|
|
20230531,111900,2575253550,14060,14060,14060,14060,193
|
|
20230531,111800,2572539970,14060,14060,14070,14060,512
|
|
20230531,111700,2565340940,14060,14070,14080,14060,541
|
|
20230531,111600,2557728550,14070,14070,14070,14070,667
|
|
20230531,111500,2548343860,14070,14070,14090,14070,208
|
|
20230531,111400,2545417050,14070,14090,14090,14070,462
|
|
20230531,111300,2538912080,14090,14080,14090,14080,382
|
|
20230531,111200,2533531760,14080,14080,14080,14080,5
|
|
20230531,111100,2533461360,14080,14080,14090,14080,32
|
|
20230531,111000,2533010760,14080,14090,14100,14080,1483
|
|
20230531,110900,2512120580,14090,14080,14100,14080,114
|
|
20230531,110800,2510514960,14080,14090,14100,14080,222
|
|
20230531,110700,2507387510,14080,14080,14090,14070,333
|
|
20230531,110600,2502695800,14070,14080,14090,14070,194
|
|
20230531,110500,2499964960,14070,14090,14090,14070,284
|
|
20230531,110400,2495968440,14070,14080,14090,14070,1032
|
|
20230531,110300,2481438410,14080,14090,14100,14080,616
|
|
20230531,110200,2472761500,14090,14090,14100,14090,753
|
|
20230531,110100,2462151700,14090,14110,14110,14090,1358
|
|
20230531,110000,2443005560,14110,14100,14120,14100,1660
|
|
20230531,105900,2419577310,14100,14110,14120,14100,406
|
|
20230531,105800,2413851580,14100,14110,14120,14100,808
|
|
20230531,105700,2402448380,14110,14110,14120,14110,429
|
|
20230531,105600,2396395120,14110,14110,14120,14100,122
|
|
20230531,105500,2394673670,14110,14120,14130,14110,791
|
|
20230531,105400,2383499520,14120,14120,14130,14120,34
|
|
20230531,105300,2383019420,14120,14120,14130,14120,242
|
|
20230531,105200,2379602310,14120,14110,14130,14110,1228
|
|
20230531,105100,2362264740,14110,14110,14120,14110,455
|
|
20230531,105000,2355843310,14110,14120,14120,14110,43
|
|
20230531,104900,2355236470,14110,14100,14120,14100,675
|
|
20230531,104800,2345710110,14110,14110,14120,14110,354
|
|
20230531,104700,2340714370,14110,14110,14120,14110,78
|
|
20230531,104600,2339613570,14100,14140,14140,14100,2757
|
|
20230531,104500,2300679690,14130,14130,14140,14130,93
|
|
20230531,104400,2299365170,14130,14140,14140,14130,1168
|
|
20230531,104300,2282850010,14140,14140,14160,14130,10019
|
|
20230531,104200,2141132970,14120,14130,14140,14120,1255
|
|
20230531,104100,2123398490,14130,14130,14130,14120,379
|
|
20230531,104000,2118044140,14120,14120,14130,14120,314
|
|
20230531,103900,2113610050,14130,14130,14130,14120,60
|
|
20230531,103800,2112762540,14130,14130,14130,14120,484
|
|
20230531,103700,2105923920,14130,14130,14140,14130,782
|
|
20230531,103600,2094874170,14130,14140,14150,14130,2100
|
|
20230531,103500,2065181770,14140,14140,14140,14130,3513
|
|
20230531,103400,2015511300,14140,14140,14140,14130,990
|
|
20230531,103300,2001515270,14140,14130,14140,14120,1973
|
|
20230531,103200,1973638960,14130,14110,14130,14110,1244
|
|
20230531,103100,1956075880,14110,14110,14110,14100,41
|
|
20230531,103000,1955497650,14100,14110,14120,14100,1139
|
|
20230531,102900,1939426030,14110,14110,14110,14100,2357
|
|
20230531,102800,1906174230,14110,14110,14110,14100,111
|
|
20230531,102700,1904608520,14100,14110,14110,14100,417
|
|
20230531,102600,1898728610,14100,14100,14110,14090,13274
|
|
20230531,102500,1711565290,14080,14090,14100,14080,3083
|
|
20230531,102400,1668126550,14080,14090,14090,14080,110
|
|
20230531,102300,1666576980,14080,14090,14090,14080,53
|
|
20230531,102200,1665830530,14080,14080,14090,14070,2967
|
|
20230531,102100,1624048970,14080,14070,14080,14070,1013
|
|
20230531,102000,1609794980,14070,14060,14070,14060,1092
|
|
20230531,101900,1594440670,14050,14060,14060,14050,95
|
|
20230531,101800,1593105360,14060,14050,14060,14050,215
|
|
20230531,101700,1590083630,14050,14050,14060,14050,362
|
|
20230531,101600,1584996530,14060,14050,14070,14050,1111
|
|
20230531,101500,1569377840,14050,14050,14050,14040,399
|
|
20230531,101400,1563772320,14050,14050,14050,14040,212
|
|
20230531,101300,1560795510,14050,14030,14050,14030,1165
|
|
20230531,101200,1544438880,14040,14030,14040,14030,980
|
|
20230531,101100,1530681490,14030,14030,14040,14030,231
|
|
20230531,101000,1527440080,14040,14030,14040,14030,268
|
|
20230531,100900,1523679770,14030,14030,14040,14030,491
|
|
20230531,100800,1516790960,14030,14040,14040,14030,1125
|
|
20230531,100700,1501007200,14030,14040,14040,14030,250
|
|
20230531,100600,1497499140,14040,14040,14040,14030,617
|
|
20230531,100500,1488836770,14040,14040,14040,14040,44
|
|
20230531,100400,1488219010,14040,14030,14040,14030,1357
|
|
20230531,100300,1469172710,14040,14040,14050,14040,299
|
|
20230531,100200,1464974030,14040,14040,14050,14040,40
|
|
20230531,100100,1464412400,14040,14030,14040,14030,191
|
|
20230531,100000,1461732390,14030,14050,14070,14030,7684
|
|
20230531,095900,1353830260,14070,14070,14070,14060,2091
|
|
20230531,095800,1324417070,14060,14060,14070,14060,661
|
|
20230531,095700,1315118960,14060,14060,14070,14060,760
|
|
20230531,095600,1304432790,14070,14060,14070,14060,65
|
|
20230531,095500,1303518880,14070,14060,14070,14060,855
|
|
20230531,095400,1291490570,14060,14070,14070,14060,64
|
|
20230531,095300,1290590560,14070,14060,14070,14060,44
|
|
20230531,095200,1289971800,14080,14070,14080,14070,1333
|
|
20230531,095100,1271213650,14070,14080,14080,14070,37
|
|
20230531,095000,1270692990,14080,14080,14080,14070,735
|
|
20230531,094900,1260345940,14080,14060,14080,14060,598
|
|
20230531,094800,1251927550,14080,14060,14080,14060,1341
|
|
20230531,094700,1233059130,14050,14070,14070,14050,98
|
|
20230531,094600,1231680310,14070,14060,14080,14060,539
|
|
20230531,094500,1224097840,14060,14080,14080,14050,562
|
|
20230531,094400,1216191710,14080,14080,14080,14040,1153
|
|
20230531,094300,1199967920,14070,14060,14070,14060,788
|
|
20230531,094200,1188881030,14070,14080,14080,14070,324
|
|
20230531,094100,1184320730,14070,14070,14080,14070,580
|
|
20230531,094000,1176159770,14070,14040,14070,14040,863
|
|
20230531,093900,1164037450,14030,14040,14040,14030,268
|
|
20230531,093800,1160276070,14030,14050,14050,14020,2350
|
|
20230531,093700,1127293830,14050,14080,14080,14040,5008
|
|
20230531,093600,1056920200,14080,14070,14080,14060,611
|
|
20230531,093500,1048324350,14070,14060,14070,14060,1263
|
|
20230531,093400,1030558090,14070,14050,14070,14050,242
|
|
20230531,093300,1027154400,14050,14070,14080,14050,1181
|
|
20230531,093200,1010537040,14070,14070,14070,14030,1335
|
|
20230531,093100,991769850,14070,14060,14070,14060,222
|
|
20230531,093000,988647370,14060,14080,14080,14060,153
|
|
20230531,092900,986494970,14080,14050,14090,14020,7063
|
|
20230531,092800,887156430,14050,14040,14050,14040,423
|
|
20230531,092700,881214630,14050,14050,14050,14020,1204
|
|
20230531,092600,864306410,14050,14010,14050,14010,940
|
|
20230531,092500,851122730,14020,14020,14020,14010,426
|
|
20230531,092400,845152900,14020,14000,14020,14000,1226
|
|
20230531,092300,827976560,14000,14000,14010,13990,374
|
|
20230531,092200,822741020,13990,14020,14020,13990,269
|
|
20230531,092100,818974900,14020,14000,14020,13990,1723
|
|
20230531,092000,794848720,14000,13990,14000,13990,949
|
|
20230531,091900,781571850,14000,13980,14000,13980,1927
|
|
20230531,091800,754625930,13980,14000,14000,13960,2373
|
|
20230531,091700,721457040,13990,14020,14020,13990,1270
|
|
20230531,091600,703676970,14020,14040,14050,14000,674
|
|
20230531,091500,694227400,14050,14040,14050,14030,1378
|
|
20230531,091400,674878090,14030,14040,14040,14020,473
|
|
20230531,091300,668244240,14020,14020,14020,14000,1605
|
|
20230531,091200,645768860,14020,13970,14030,13970,1884
|
|
20230531,091100,619393370,13970,13970,13980,13960,4867
|
|
20230531,091000,551401050,13970,13970,13980,13960,3620
|
|
20230531,090900,500830810,13970,13990,13990,13960,2232
|
|
20230531,090800,469650850,13970,13970,13990,13970,223
|
|
20230531,090700,466534080,13970,13960,13970,13950,2037
|
|
20230531,090600,438104270,13960,13970,13970,13940,3801
|
|
20230531,090500,385077990,13970,14030,14030,13970,9978
|
|
20230531,090400,245399130,14020,14060,14070,14020,3484
|
|
20230531,090300,196495630,14060,14080,14090,14020,1566
|
|
20230531,090200,174507390,14080,14090,14100,14030,4254
|
|
20230531,090100,114582080,14090,14100,14110,14090,868
|
|
20230531,090000,102349900,14100,14020,14120,14020,7291
|