687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202400,486853600,5200,5200,5200,5200,2862
|
|
20230531,202300,486853600,5200,5200,5200,5200,0
|
|
20230531,202200,486853600,5200,5200,5200,5200,0
|
|
20230531,202100,486853600,5200,5200,5200,5200,0
|
|
20230531,202000,486853600,5200,5200,5200,5200,0
|
|
20230531,201900,486853600,5200,5200,5200,5200,0
|
|
20230531,201800,486853600,5200,5200,5200,5200,0
|
|
20230531,201700,486853600,5200,5200,5200,5200,0
|
|
20230531,201600,486853600,5200,5200,5200,5200,0
|
|
20230531,201500,486853600,5200,5200,5200,5200,0
|
|
20230531,201400,486853600,5200,5200,5200,5200,0
|
|
20230531,201300,486853600,5200,5200,5200,5200,0
|
|
20230531,201200,486853600,5200,5200,5200,5200,0
|
|
20230531,201100,486853600,5200,5200,5200,5200,0
|
|
20230531,201000,486853600,5200,5200,5200,5200,0
|
|
20230531,200900,486853600,5200,5200,5200,5200,0
|
|
20230531,200800,486853600,5200,5200,5200,5200,0
|
|
20230531,200700,486853600,5200,5200,5200,5200,0
|
|
20230531,200600,486853600,5200,5200,5200,5200,0
|
|
20230531,200500,486853600,5200,5200,5200,5200,0
|
|
20230531,200400,486853600,5200,5200,5200,5200,0
|
|
20230531,200300,486853600,5200,5200,5200,5200,0
|
|
20230531,200200,486853600,5200,5200,5200,5200,0
|
|
20230531,200100,486853600,5200,5200,5200,5200,0
|
|
20230531,200000,486853600,5200,5200,5200,5200,0
|
|
20230531,195900,486853600,5200,5200,5200,5200,0
|
|
20230531,195800,486853600,5200,5200,5200,5200,0
|
|
20230531,195700,486853600,5200,5200,5200,5200,0
|
|
20230531,195600,486853600,5200,5200,5200,5200,0
|
|
20230531,195500,486853600,5200,5200,5200,5200,0
|
|
20230531,195400,486853600,5200,5200,5200,5200,2862
|
|
20230531,195300,486853600,5200,5200,5200,5200,0
|
|
20230531,195200,486853600,5200,5200,5200,5200,0
|
|
20230531,195100,486853600,5200,5200,5200,5200,0
|
|
20230531,195000,486853600,5200,5200,5200,5200,0
|
|
20230531,194900,486853600,5200,5200,5200,5200,0
|
|
20230531,194800,486853600,5200,5200,5200,5200,0
|
|
20230531,194700,486853600,5200,5200,5200,5200,0
|
|
20230531,194600,486853600,5200,5200,5200,5200,0
|
|
20230531,194500,486853600,5200,5200,5200,5200,0
|
|
20230531,194400,486853600,5200,5200,5200,5200,0
|
|
20230531,194300,486853600,5200,5200,5200,5200,0
|
|
20230531,194200,486853600,5200,5200,5200,5200,0
|
|
20230531,194100,486853600,5200,5200,5200,5200,0
|
|
20230531,194000,486853600,5200,5200,5200,5200,0
|
|
20230531,193900,486853600,5200,5200,5200,5200,0
|
|
20230531,193800,486853600,5200,5200,5200,5200,0
|
|
20230531,193700,486853600,5200,5200,5200,5200,0
|
|
20230531,193600,486853600,5200,5200,5200,5200,0
|
|
20230531,193500,486853600,5200,5200,5200,5200,0
|
|
20230531,193400,486853600,5200,5200,5200,5200,0
|
|
20230531,193300,486853600,5200,5200,5200,5200,0
|
|
20230531,193200,486853600,5200,5200,5200,5200,0
|
|
20230531,193100,486853600,5200,5200,5200,5200,0
|
|
20230531,193000,486853600,5200,5200,5200,5200,0
|
|
20230531,192900,486853600,5200,5200,5200,5200,0
|
|
20230531,192800,486853600,5200,5200,5200,5200,0
|
|
20230531,192700,486853600,5200,5200,5200,5200,0
|
|
20230531,192600,486853600,5200,5200,5200,5200,0
|
|
20230531,192500,486853600,5200,5200,5200,5200,0
|
|
20230531,192400,486853600,5200,5200,5200,5200,2862
|
|
20230531,192300,486853600,5200,5200,5200,5200,0
|
|
20230531,192200,486853600,5200,5200,5200,5200,0
|
|
20230531,192100,486853600,5200,5200,5200,5200,0
|
|
20230531,192000,486853600,5200,5200,5200,5200,0
|
|
20230531,191900,486853600,5200,5200,5200,5200,0
|
|
20230531,191800,486853600,5200,5200,5200,5200,0
|
|
20230531,191700,486853600,5200,5200,5200,5200,0
|
|
20230531,191600,486853600,5200,5200,5200,5200,0
|
|
20230531,191500,486853600,5200,5200,5200,5200,0
|
|
20230531,191400,486853600,5200,5200,5200,5200,0
|
|
20230531,191300,486853600,5200,5200,5200,5200,0
|
|
20230531,191200,486853600,5200,5200,5200,5200,0
|
|
20230531,191100,486853600,5200,5200,5200,5200,0
|
|
20230531,191000,486853600,5200,5200,5200,5200,0
|
|
20230531,190900,486853600,5200,5200,5200,5200,0
|
|
20230531,190800,486853600,5200,5200,5200,5200,0
|
|
20230531,190700,486853600,5200,5200,5200,5200,0
|
|
20230531,190600,486853600,5200,5200,5200,5200,0
|
|
20230531,190500,486853600,5200,5200,5200,5200,0
|
|
20230531,190400,486853600,5200,5200,5200,5200,0
|
|
20230531,190300,486853600,5200,5200,5200,5200,0
|
|
20230531,190200,486853600,5200,5200,5200,5200,0
|
|
20230531,190100,486853600,5200,5200,5200,5200,0
|
|
20230531,190000,486853600,5200,5200,5200,5200,0
|
|
20230531,185900,486853600,5200,5200,5200,5200,0
|
|
20230531,185800,486853600,5200,5200,5200,5200,0
|
|
20230531,185700,486853600,5200,5200,5200,5200,0
|
|
20230531,185600,486853600,5200,5200,5200,5200,0
|
|
20230531,185500,486853600,5200,5200,5200,5200,0
|
|
20230531,185400,486853600,5200,5200,5200,5200,2862
|
|
20230531,185300,486853600,5200,5200,5200,5200,0
|
|
20230531,185200,486853600,5200,5200,5200,5200,0
|
|
20230531,185100,486853600,5200,5200,5200,5200,0
|
|
20230531,185000,486853600,5200,5200,5200,5200,0
|
|
20230531,184900,486853600,5200,5200,5200,5200,0
|
|
20230531,184800,486853600,5200,5200,5200,5200,0
|
|
20230531,184700,486853600,5200,5200,5200,5200,0
|
|
20230531,184600,486853600,5200,5200,5200,5200,0
|
|
20230531,184500,486853600,5200,5200,5200,5200,0
|
|
20230531,184400,486853600,5200,5200,5200,5200,0
|
|
20230531,184300,486853600,5200,5200,5200,5200,0
|
|
20230531,184200,486853600,5200,5200,5200,5200,0
|
|
20230531,184100,486853600,5200,5200,5200,5200,0
|
|
20230531,184000,486853600,5200,5200,5200,5200,0
|
|
20230531,183900,486853600,5200,5200,5200,5200,0
|
|
20230531,183800,486853600,5200,5200,5200,5200,0
|
|
20230531,183700,486853600,5200,5200,5200,5200,0
|
|
20230531,183600,486853600,5200,5200,5200,5200,0
|
|
20230531,183500,486853600,5200,5200,5200,5200,0
|
|
20230531,183400,486853600,5200,5200,5200,5200,0
|
|
20230531,183300,486853600,5200,5200,5200,5200,0
|
|
20230531,183200,486853600,5200,5200,5200,5200,0
|
|
20230531,183100,486853600,5200,5200,5200,5200,0
|
|
20230531,183000,486853600,5200,5200,5200,5200,0
|
|
20230531,182900,486853600,5200,5200,5200,5200,0
|
|
20230531,182800,486853600,5200,5200,5200,5200,0
|
|
20230531,182700,486853600,5200,5200,5200,5200,0
|
|
20230531,182600,486853600,5200,5200,5200,5200,0
|
|
20230531,182500,486853600,5200,5200,5200,5200,0
|
|
20230531,182400,486853600,5200,5200,5200,5200,2862
|
|
20230531,182300,486853600,5200,5200,5200,5200,0
|
|
20230531,182200,486853600,5200,5200,5200,5200,0
|
|
20230531,182100,486853600,5200,5200,5200,5200,0
|
|
20230531,182000,486853600,5200,5200,5200,5200,0
|
|
20230531,181900,486853600,5200,5200,5200,5200,0
|
|
20230531,181800,486853600,5200,5200,5200,5200,0
|
|
20230531,181700,486853600,5200,5200,5200,5200,0
|
|
20230531,181600,486853600,5200,5200,5200,5200,0
|
|
20230531,181500,486853600,5200,5200,5200,5200,0
|
|
20230531,181400,486853600,5200,5200,5200,5200,0
|
|
20230531,181300,486853600,5200,5200,5200,5200,0
|
|
20230531,181200,486853600,5200,5200,5200,5200,0
|
|
20230531,181100,486853600,5200,5200,5200,5200,0
|
|
20230531,181000,486853600,5200,5200,5200,5200,0
|
|
20230531,180900,486853600,5200,5200,5200,5200,0
|
|
20230531,180800,486853600,5200,5200,5200,5200,0
|
|
20230531,180700,486853600,5200,5200,5200,5200,0
|
|
20230531,180600,486853600,5200,5200,5200,5200,0
|
|
20230531,180500,486853600,5200,5200,5200,5200,0
|
|
20230531,180400,486853600,5200,5200,5200,5200,0
|
|
20230531,180300,486853600,5200,5200,5200,5200,0
|
|
20230531,180200,486853600,5200,5200,5200,5200,0
|
|
20230531,180100,486853600,5200,5200,5200,5200,0
|
|
20230531,180000,486853600,5200,5200,5200,5200,0
|
|
20230531,175900,486853600,5200,5200,5200,5200,0
|
|
20230531,175800,486853600,5200,5200,5200,5200,0
|
|
20230531,175700,486853600,5200,5200,5200,5200,0
|
|
20230531,175600,486853600,5200,5200,5200,5200,0
|
|
20230531,175500,486853600,5200,5200,5200,5200,0
|
|
20230531,175400,486853600,5200,5200,5200,5200,2862
|
|
20230531,175300,486853600,5200,5200,5200,5200,0
|
|
20230531,175200,486853600,5200,5200,5200,5200,0
|
|
20230531,175100,486853600,5200,5200,5200,5200,0
|
|
20230531,175000,486853600,5200,5200,5200,5200,0
|
|
20230531,174900,486853600,5200,5200,5200,5200,0
|
|
20230531,174800,486853600,5200,5200,5200,5200,0
|
|
20230531,174700,486853600,5200,5200,5200,5200,0
|
|
20230531,174600,486853600,5200,5200,5200,5200,0
|
|
20230531,174500,486853600,5200,5200,5200,5200,0
|
|
20230531,174400,486853600,5200,5200,5200,5200,0
|
|
20230531,174300,486853600,5200,5200,5200,5200,0
|
|
20230531,174200,486853600,5200,5200,5200,5200,0
|
|
20230531,174100,486853600,5200,5200,5200,5200,0
|
|
20230531,174000,486853600,5200,5200,5200,5200,0
|
|
20230531,173900,486853600,5200,5200,5200,5200,0
|
|
20230531,173800,486853600,5200,5200,5200,5200,0
|
|
20230531,173700,486853600,5200,5200,5200,5200,0
|
|
20230531,173600,486853600,5200,5200,5200,5200,0
|
|
20230531,173500,486853600,5200,5200,5200,5200,0
|
|
20230531,173400,486853600,5200,5200,5200,5200,0
|
|
20230531,173300,486853600,5200,5200,5200,5200,0
|
|
20230531,173200,486853600,5200,5200,5200,5200,0
|
|
20230531,173100,486853600,5200,5200,5200,5200,0
|
|
20230531,173000,486853600,5200,5200,5200,5200,0
|
|
20230531,172900,486853600,5200,5200,5200,5200,0
|
|
20230531,172800,486853600,5200,5200,5200,5200,0
|
|
20230531,172700,486853600,5200,5200,5200,5200,0
|
|
20230531,172600,486853600,5200,5200,5200,5200,0
|
|
20230531,172500,486853600,5200,5200,5200,5200,0
|
|
20230531,172400,486853600,5200,5200,5200,5200,2862
|
|
20230531,172300,486853600,5200,5200,5200,5200,0
|
|
20230531,172200,486853600,5200,5200,5200,5200,0
|
|
20230531,172100,486853600,5200,5200,5200,5200,0
|
|
20230531,172000,486853600,5200,5200,5200,5200,0
|
|
20230531,171900,486853600,5200,5200,5200,5200,0
|
|
20230531,171800,486853600,5200,5200,5200,5200,0
|
|
20230531,171700,486853600,5200,5200,5200,5200,0
|
|
20230531,171600,486853600,5200,5200,5200,5200,0
|
|
20230531,171500,486853600,5200,5200,5200,5200,0
|
|
20230531,171400,486853600,5200,5200,5200,5200,0
|
|
20230531,171300,486853600,5200,5200,5200,5200,0
|
|
20230531,171200,486853600,5200,5200,5200,5200,0
|
|
20230531,171100,486853600,5200,5200,5200,5200,0
|
|
20230531,171000,486853600,5200,5200,5200,5200,0
|
|
20230531,170900,486853600,5200,5200,5200,5200,0
|
|
20230531,170800,486853600,5200,5200,5200,5200,0
|
|
20230531,170700,486853600,5200,5200,5200,5200,0
|
|
20230531,170600,486853600,5200,5200,5200,5200,0
|
|
20230531,170500,486853600,5200,5200,5200,5200,0
|
|
20230531,170400,486853600,5200,5200,5200,5200,0
|
|
20230531,170300,486853600,5200,5200,5200,5200,0
|
|
20230531,170200,486853600,5200,5200,5200,5200,0
|
|
20230531,170100,486853600,5200,5200,5200,5200,0
|
|
20230531,170000,486853600,5200,5200,5200,5200,0
|
|
20230531,165900,486853600,5200,5200,5200,5200,0
|
|
20230531,165800,486853600,5200,5200,5200,5200,0
|
|
20230531,165700,486853600,5200,5200,5200,5200,0
|
|
20230531,165600,486853600,5200,5200,5200,5200,0
|
|
20230531,165500,486853600,5200,5200,5200,5200,0
|
|
20230531,165400,486853600,5200,5200,5200,5200,2862
|
|
20230531,165300,486853600,5200,5200,5200,5200,0
|
|
20230531,165200,486853600,5200,5200,5200,5200,0
|
|
20230531,165100,486853600,5200,5200,5200,5200,0
|
|
20230531,165000,486853600,5200,5200,5200,5200,0
|
|
20230531,164900,486853600,5200,5200,5200,5200,0
|
|
20230531,164800,486853600,5200,5200,5200,5200,0
|
|
20230531,164700,486853600,5200,5200,5200,5200,0
|
|
20230531,164600,486853600,5200,5200,5200,5200,0
|
|
20230531,164500,486853600,5200,5200,5200,5200,0
|
|
20230531,164400,486853600,5200,5200,5200,5200,0
|
|
20230531,164300,486853600,5200,5200,5200,5200,0
|
|
20230531,164200,486853600,5200,5200,5200,5200,0
|
|
20230531,164100,486853600,5200,5200,5200,5200,0
|
|
20230531,164000,486853600,5200,5200,5200,5200,0
|
|
20230531,163900,486853600,5200,5200,5200,5200,0
|
|
20230531,163800,486853600,5200,5200,5200,5200,0
|
|
20230531,163700,486853600,5200,5200,5200,5200,0
|
|
20230531,163600,486853600,5200,5200,5200,5200,0
|
|
20230531,163500,486853600,5200,5200,5200,5200,0
|
|
20230531,163400,486853600,5200,5200,5200,5200,0
|
|
20230531,163300,486853600,5200,5200,5200,5200,0
|
|
20230531,163200,486853600,5200,5200,5200,5200,0
|
|
20230531,163100,486853600,5200,5200,5200,5200,0
|
|
20230531,163000,486853600,5200,5200,5200,5200,0
|
|
20230531,162900,486853600,5200,5200,5200,5200,0
|
|
20230531,162800,486853600,5200,5200,5200,5200,0
|
|
20230531,162700,486853600,5200,5200,5200,5200,0
|
|
20230531,162600,486853600,5200,5200,5200,5200,0
|
|
20230531,162500,486853600,5200,5200,5200,5200,0
|
|
20230531,162400,486853600,5200,5200,5200,5200,2862
|
|
20230531,162300,486853600,5200,5200,5200,5200,0
|
|
20230531,162200,486853600,5200,5200,5200,5200,0
|
|
20230531,162100,486853600,5200,5200,5200,5200,0
|
|
20230531,162000,486853600,5200,5200,5200,5200,0
|
|
20230531,161900,486853600,5200,5200,5200,5200,0
|
|
20230531,161800,486853600,5200,5200,5200,5200,0
|
|
20230531,161700,486853600,5200,5200,5200,5200,0
|
|
20230531,161600,486853600,5200,5200,5200,5200,0
|
|
20230531,161500,486853600,5200,5200,5200,5200,0
|
|
20230531,161400,486853600,5200,5200,5200,5200,0
|
|
20230531,161300,486853600,5200,5200,5200,5200,0
|
|
20230531,161200,486853600,5200,5200,5200,5200,0
|
|
20230531,161100,486853600,5200,5200,5200,5200,0
|
|
20230531,161000,486853600,5200,5200,5200,5200,0
|
|
20230531,160900,486853600,5200,5200,5200,5200,0
|
|
20230531,160800,486853600,5200,5200,5200,5200,0
|
|
20230531,160700,486853600,5200,5200,5200,5200,0
|
|
20230531,160600,486853600,5200,5200,5200,5200,0
|
|
20230531,160500,486853600,5200,5200,5200,5200,0
|
|
20230531,160400,486853600,5200,5200,5200,5200,0
|
|
20230531,160300,486853600,5200,5200,5200,5200,0
|
|
20230531,160200,486853600,5200,5200,5200,5200,0
|
|
20230531,160100,486853600,5200,5200,5200,5200,0
|
|
20230531,160000,486853600,5200,5200,5200,5200,0
|
|
20230531,155900,486853600,5200,5200,5200,5200,0
|
|
20230531,155800,486853600,5200,5200,5200,5200,0
|
|
20230531,155700,486853600,5200,5200,5200,5200,0
|
|
20230531,155600,486853600,5200,5200,5200,5200,0
|
|
20230531,155500,486853600,5200,5200,5200,5200,0
|
|
20230531,155400,486853600,5200,5200,5200,5200,2862
|
|
20230531,155300,486853600,5200,5200,5200,5200,0
|
|
20230531,155200,486853600,5200,5200,5200,5200,0
|
|
20230531,155100,486853600,5200,5200,5200,5200,0
|
|
20230531,155000,486853600,5200,5200,5200,5200,0
|
|
20230531,154900,486853600,5200,5200,5200,5200,0
|
|
20230531,154800,486853600,5200,5200,5200,5200,0
|
|
20230531,154700,486853600,5200,5200,5200,5200,0
|
|
20230531,154600,486853600,5200,5200,5200,5200,0
|
|
20230531,154500,486853600,5200,5200,5200,5200,0
|
|
20230531,154400,486853600,5200,5200,5200,5200,0
|
|
20230531,154300,486853600,5200,5200,5200,5200,0
|
|
20230531,154200,486853600,5200,5200,5200,5200,0
|
|
20230531,154100,486853600,5200,5200,5200,5200,0
|
|
20230531,154000,486853600,5200,5200,5200,5200,0
|
|
20230531,153900,486853600,5200,5200,5200,5200,0
|
|
20230531,153800,486853600,5200,5200,5200,5200,0
|
|
20230531,153700,486853600,5200,5200,5200,5200,0
|
|
20230531,153600,486853600,5200,5200,5200,5200,0
|
|
20230531,153500,486853600,5200,5200,5200,5200,0
|
|
20230531,153400,486853600,5200,5200,5200,5200,0
|
|
20230531,153300,486853600,5200,5200,5200,5200,0
|
|
20230531,153200,486853600,5200,5200,5200,5200,0
|
|
20230531,153100,486853600,5200,5200,5200,5200,0
|
|
20230531,153000,486853600,5200,5200,5200,5200,2862
|
|
20230531,152900,471971200,5180,5180,5180,5180,0
|
|
20230531,152800,471971200,5180,5180,5180,5180,0
|
|
20230531,152700,471971200,5180,5180,5180,5180,0
|
|
20230531,152600,471971200,5180,5180,5180,5180,0
|
|
20230531,152500,471971200,5180,5180,5180,5180,0
|
|
20230531,152400,471971200,5180,5180,5180,5180,0
|
|
20230531,152300,471971200,5180,5180,5180,5180,0
|
|
20230531,152200,471971200,5180,5180,5180,5180,0
|
|
20230531,152100,471971200,5180,5180,5180,5180,0
|
|
20230531,152000,471971200,5180,5180,5180,5180,0
|
|
20230531,151900,471971200,5180,5150,5180,5150,908
|
|
20230531,151800,467291390,5180,5180,5180,5140,666
|
|
20230531,151700,463855090,5190,5150,5190,5130,4469
|
|
20230531,151600,440882960,5140,5220,5220,5140,1057
|
|
20230531,151500,435432060,5220,5220,5220,5220,0
|
|
20230531,151400,435432060,5220,5220,5220,5220,10
|
|
20230531,151300,435379860,5220,5220,5220,5220,1
|
|
20230531,151200,435374640,5220,5220,5220,5220,0
|
|
20230531,151100,435374640,5220,5190,5220,5140,1003
|
|
20230531,151000,430212940,5180,5180,5180,5180,0
|
|
20230531,150900,430212940,5180,5200,5200,5120,2105
|
|
20230531,150800,419416140,5220,5220,5220,5220,240
|
|
20230531,150700,418163340,5220,5220,5220,5210,31
|
|
20230531,150600,418001720,5220,5220,5220,5220,10
|
|
20230531,150500,417949520,5230,5230,5230,5230,0
|
|
20230531,150400,417949520,5230,5240,5240,5220,57
|
|
20230531,150300,417651750,5220,5170,5220,5170,3171
|
|
20230531,150200,401198290,5150,5160,5160,5150,100
|
|
20230531,150100,400683250,5160,5160,5160,5160,109
|
|
20230531,150000,400120810,5160,5180,5180,5110,3146
|
|
20230531,145900,383984280,5180,5180,5180,5180,22
|
|
20230531,145800,383870320,5180,5180,5180,5180,0
|
|
20230531,145700,383870320,5180,5180,5180,5180,504
|
|
20230531,145600,381259600,5130,5170,5170,5120,2744
|
|
20230531,145500,367153480,5190,5190,5190,5190,1
|
|
20230531,145400,367148290,5170,5200,5200,5170,117
|
|
20230531,145300,366542890,5190,5210,5210,5140,2054
|
|
20230531,145200,355946950,5210,5210,5210,5210,0
|
|
20230531,145100,355946950,5210,5220,5220,5180,2037
|
|
20230531,145000,345368360,5230,5230,5230,5230,0
|
|
20230531,144900,345368360,5230,5230,5230,5230,0
|
|
20230531,144800,345368360,5230,5230,5230,5230,0
|
|
20230531,144700,345368360,5230,5230,5230,5230,0
|
|
20230531,144600,345368360,5230,5230,5230,5230,0
|
|
20230531,144500,345368360,5230,5230,5230,5230,0
|
|
20230531,144400,345368360,5230,5230,5230,5230,0
|
|
20230531,144300,345368360,5230,5230,5230,5230,0
|
|
20230531,144200,345368360,5230,5230,5230,5230,0
|
|
20230531,144100,345368360,5230,5230,5230,5230,131
|
|
20230531,144000,344683230,5180,5200,5200,5180,1000
|
|
20230531,143900,339498260,5240,5240,5240,5240,0
|
|
20230531,143800,339498260,5240,5240,5240,5240,0
|
|
20230531,143700,339498260,5240,5240,5240,5240,0
|
|
20230531,143600,339498260,5240,5240,5240,5240,0
|
|
20230531,143500,339498260,5240,5240,5240,5240,0
|
|
20230531,143400,339498260,5240,5240,5240,5240,0
|
|
20230531,143300,339498260,5240,5240,5240,5240,0
|
|
20230531,143200,339498260,5240,5240,5240,5240,0
|
|
20230531,143100,339498260,5240,5240,5240,5240,0
|
|
20230531,143000,339498260,5240,5210,5240,5200,2015
|
|
20230531,142900,329013680,5240,5240,5240,5240,0
|
|
20230531,142800,329013680,5240,5240,5240,5240,0
|
|
20230531,142700,329013680,5240,5240,5240,5240,0
|
|
20230531,142600,329013680,5240,5230,5240,5220,801
|
|
20230531,142500,324830440,5250,5250,5250,5250,0
|
|
20230531,142400,324830440,5250,5250,5250,5250,0
|
|
20230531,142300,324830440,5250,5250,5250,5250,0
|
|
20230531,142200,324830440,5250,5250,5250,5250,0
|
|
20230531,142100,324830440,5250,5250,5250,5250,0
|
|
20230531,142000,324830440,5250,5250,5250,5250,0
|
|
20230531,141900,324830440,5250,5250,5250,5250,0
|
|
20230531,141800,324830440,5250,5250,5250,5220,2101
|
|
20230531,141700,313853660,5250,5250,5250,5250,0
|
|
20230531,141600,313853660,5250,5250,5250,5250,0
|
|
20230531,141500,313853660,5250,5250,5250,5250,0
|
|
20230531,141400,313853660,5250,5250,5250,5250,0
|
|
20230531,141300,313853660,5250,5250,5250,5250,0
|
|
20230531,141200,313853660,5250,5250,5250,5250,0
|
|
20230531,141100,313853660,5250,5250,5250,5250,0
|
|
20230531,141000,313853660,5250,5260,5260,5250,247
|
|
20230531,140900,312554740,5270,5270,5270,5270,0
|
|
20230531,140800,312554740,5270,5270,5270,5270,0
|
|
20230531,140700,312554740,5270,5270,5270,5270,189
|
|
20230531,140600,311558710,5270,5270,5270,5270,0
|
|
20230531,140500,311558710,5270,5270,5270,5270,0
|
|
20230531,140400,311558710,5270,5270,5270,5270,0
|
|
20230531,140300,311558710,5270,5270,5270,5270,0
|
|
20230531,140200,311558710,5270,5270,5270,5270,3
|
|
20230531,140100,311542900,5290,5280,5290,5280,94
|
|
20230531,140000,311045840,5290,5290,5290,5290,0
|
|
20230531,135900,311045840,5290,5290,5290,5290,15
|
|
20230531,135800,310966490,5290,5290,5290,5290,0
|
|
20230531,135700,310966490,5290,5290,5290,5290,0
|
|
20230531,135600,310966490,5290,5290,5290,5290,0
|
|
20230531,135500,310966490,5290,5290,5290,5290,0
|
|
20230531,135400,310966490,5290,5290,5290,5290,0
|
|
20230531,135300,310966490,5290,5290,5290,5290,0
|
|
20230531,135200,310966490,5290,5290,5290,5290,0
|
|
20230531,135100,310966490,5290,5290,5290,5290,0
|
|
20230531,135000,310966490,5290,5290,5290,5290,0
|
|
20230531,134900,310966490,5290,5290,5290,5290,0
|
|
20230531,134800,310966490,5290,5290,5290,5290,1
|
|
20230531,134700,310961200,5270,5270,5270,5270,30
|
|
20230531,134600,310803100,5290,5290,5290,5290,0
|
|
20230531,134500,310803100,5290,5290,5290,5290,0
|
|
20230531,134400,310803100,5290,5290,5290,5290,0
|
|
20230531,134300,310803100,5290,5290,5290,5290,0
|
|
20230531,134200,310803100,5290,5290,5290,5290,0
|
|
20230531,134100,310803100,5290,5290,5290,5290,0
|
|
20230531,134000,310803100,5290,5290,5290,5290,0
|
|
20230531,133900,310803100,5290,5290,5290,5290,1
|
|
20230531,133800,310797810,5300,5300,5300,5300,0
|
|
20230531,133700,310797810,5300,5300,5300,5300,0
|
|
20230531,133600,310797810,5300,5300,5300,5300,0
|
|
20230531,133500,310797810,5300,5300,5300,5300,0
|
|
20230531,133400,310797810,5300,5300,5300,5300,0
|
|
20230531,133300,310797810,5300,5300,5300,5300,0
|
|
20230531,133200,310797810,5300,5300,5300,5300,0
|
|
20230531,133100,310797810,5300,5300,5300,5300,0
|
|
20230531,133000,310797810,5300,5300,5300,5300,0
|
|
20230531,132900,310797810,5300,5300,5300,5300,0
|
|
20230531,132800,310797810,5300,5300,5300,5300,16
|
|
20230531,132700,310713010,5290,5290,5290,5290,0
|
|
20230531,132600,310713010,5290,5290,5290,5290,0
|
|
20230531,132500,310713010,5290,5290,5290,5290,0
|
|
20230531,132400,310713010,5290,5260,5290,5260,39
|
|
20230531,132300,310507840,5300,5300,5300,5300,0
|
|
20230531,132200,310507840,5300,5300,5300,5300,0
|
|
20230531,132100,310507840,5300,5300,5300,5300,0
|
|
20230531,132000,310507840,5300,5300,5300,5300,0
|
|
20230531,131900,310507840,5300,5300,5300,5300,0
|
|
20230531,131800,310507840,5300,5300,5300,5300,0
|
|
20230531,131700,310507840,5300,5300,5300,5300,0
|
|
20230531,131600,310507840,5300,5300,5300,5300,0
|
|
20230531,131500,310507840,5300,5300,5300,5300,0
|
|
20230531,131400,310507840,5300,5300,5300,5300,0
|
|
20230531,131300,310507840,5300,5300,5300,5300,0
|
|
20230531,131200,310507840,5300,5300,5300,5300,0
|
|
20230531,131100,310507840,5300,5300,5300,5300,50
|
|
20230531,131000,310242840,5300,5300,5300,5300,0
|
|
20230531,130900,310242840,5300,5300,5300,5300,0
|
|
20230531,130800,310242840,5300,5290,5300,5290,6
|
|
20230531,130700,310211070,5300,5300,5300,5300,95
|
|
20230531,130600,309707570,5310,5310,5310,5310,0
|
|
20230531,130500,309707570,5310,5280,5310,5280,100
|
|
20230531,130400,309177200,5280,5280,5280,5280,200
|
|
20230531,130300,308121200,5280,5280,5280,5280,2
|
|
20230531,130200,308110640,5280,5280,5280,5280,0
|
|
20230531,130100,308110640,5280,5280,5280,5280,1
|
|
20230531,130000,308105360,5220,5220,5220,5220,0
|
|
20230531,125900,308105360,5220,5240,5240,5220,1850
|
|
20230531,125800,298414060,5280,5280,5280,5280,0
|
|
20230531,125700,298414060,5280,5280,5280,5280,16
|
|
20230531,125600,298329580,5270,5270,5270,5270,0
|
|
20230531,125500,298329580,5270,5270,5270,5270,0
|
|
20230531,125400,298329580,5270,5270,5270,5270,0
|
|
20230531,125300,298329580,5270,5270,5270,5270,254
|
|
20230531,125200,296991000,5270,5270,5270,5270,0
|
|
20230531,125100,296991000,5270,5270,5270,5270,1
|
|
20230531,125000,296985730,5270,5270,5270,5270,10
|
|
20230531,124900,296933030,5270,5270,5270,5270,0
|
|
20230531,124800,296933030,5270,5270,5270,5270,0
|
|
20230531,124700,296933030,5270,5270,5270,5270,0
|
|
20230531,124600,296933030,5270,5270,5270,5270,492
|
|
20230531,124500,294340190,5250,5260,5260,5220,3402
|
|
20230531,124400,276535130,5260,5310,5310,5260,2020
|
|
20230531,124300,265905880,5260,5260,5260,5260,0
|
|
20230531,124200,265905880,5260,5300,5300,5260,10000
|
|
20230531,124100,213202400,5300,5320,5320,5300,3000
|
|
20230531,124000,197288840,5320,5320,5320,5320,0
|
|
20230531,123900,197288840,5320,5320,5320,5320,0
|
|
20230531,123800,197288840,5320,5330,5330,5320,30
|
|
20230531,123700,197129210,5320,5320,5320,5320,0
|
|
20230531,123600,197129210,5320,5320,5320,5320,0
|
|
20230531,123500,197129210,5320,5320,5320,5320,0
|
|
20230531,123400,197129210,5320,5320,5320,5320,100
|
|
20230531,123300,196597210,5320,5320,5320,5320,0
|
|
20230531,123200,196597210,5320,5320,5320,5320,20
|
|
20230531,123100,196490810,5350,5350,5350,5350,0
|
|
20230531,123000,196490810,5350,5350,5350,5350,0
|
|
20230531,122900,196490810,5350,5350,5350,5350,0
|
|
20230531,122800,196490810,5350,5350,5350,5350,0
|
|
20230531,122700,196490810,5350,5350,5350,5350,0
|
|
20230531,122600,196490810,5350,5350,5350,5350,17
|
|
20230531,122500,196399860,5350,5350,5350,5350,0
|
|
20230531,122400,196399860,5350,5350,5350,5350,0
|
|
20230531,122300,196399860,5350,5350,5350,5350,0
|
|
20230531,122200,196399860,5350,5350,5350,5350,10
|
|
20230531,122100,196346360,5350,5350,5350,5350,0
|
|
20230531,122000,196346360,5350,5350,5350,5350,0
|
|
20230531,121900,196346360,5350,5350,5350,5350,0
|
|
20230531,121800,196346360,5350,5350,5350,5350,0
|
|
20230531,121700,196346360,5350,5350,5350,5350,0
|
|
20230531,121600,196346360,5350,5350,5350,5350,0
|
|
20230531,121500,196346360,5350,5350,5350,5350,1
|
|
20230531,121400,196341010,5350,5350,5350,5350,0
|
|
20230531,121300,196341010,5350,5350,5350,5350,0
|
|
20230531,121200,196341010,5350,5350,5350,5350,0
|
|
20230531,121100,196341010,5350,5350,5350,5350,0
|
|
20230531,121000,196341010,5350,5350,5350,5350,0
|
|
20230531,120900,196341010,5350,5350,5350,5350,0
|
|
20230531,120800,196341010,5350,5350,5350,5350,0
|
|
20230531,120700,196341010,5350,5350,5350,5350,0
|
|
20230531,120600,196341010,5350,5350,5350,5350,1
|
|
20230531,120500,196335660,5320,5320,5320,5320,1
|
|
20230531,120400,196330340,5350,5350,5350,5350,0
|
|
20230531,120300,196330340,5350,5350,5350,5350,0
|
|
20230531,120200,196330340,5350,5350,5350,5350,0
|
|
20230531,120100,196330340,5350,5350,5350,5350,0
|
|
20230531,120000,196330340,5350,5350,5350,5350,0
|
|
20230531,115900,196330340,5350,5350,5350,5350,0
|
|
20230531,115800,196330340,5350,5350,5350,5350,0
|
|
20230531,115700,196330340,5350,5350,5350,5350,0
|
|
20230531,115600,196330340,5350,5350,5350,5350,0
|
|
20230531,115500,196330340,5350,5320,5350,5320,17
|
|
20230531,115400,196239420,5340,5340,5340,5340,0
|
|
20230531,115300,196239420,5340,5340,5340,5340,3
|
|
20230531,115200,196223400,5340,5340,5340,5340,3
|
|
20230531,115100,196207380,5340,5340,5340,5340,100
|
|
20230531,115000,195673380,5320,5320,5320,5320,0
|
|
20230531,114900,195673380,5320,5320,5320,5320,0
|
|
20230531,114800,195673380,5320,5320,5320,5320,0
|
|
20230531,114700,195673380,5320,5320,5320,5320,0
|
|
20230531,114600,195673380,5320,5320,5320,5320,0
|
|
20230531,114500,195673380,5320,5320,5320,5320,0
|
|
20230531,114400,195673380,5320,5320,5320,5320,0
|
|
20230531,114300,195673380,5320,5320,5320,5320,0
|
|
20230531,114200,195673380,5320,5320,5320,5320,0
|
|
20230531,114100,195673380,5320,5320,5320,5320,0
|
|
20230531,114000,195673380,5320,5320,5320,5320,0
|
|
20230531,113900,195673380,5320,5320,5320,5320,0
|
|
20230531,113800,195673380,5320,5320,5320,5320,30
|
|
20230531,113700,195513780,5350,5350,5350,5350,0
|
|
20230531,113600,195513780,5350,5350,5350,5350,0
|
|
20230531,113500,195513780,5350,5350,5350,5350,0
|
|
20230531,113400,195513780,5350,5350,5350,5350,0
|
|
20230531,113300,195513780,5350,5350,5350,5350,0
|
|
20230531,113200,195513780,5350,5350,5350,5350,0
|
|
20230531,113100,195513780,5350,5350,5350,5350,0
|
|
20230531,113000,195513780,5350,5350,5350,5350,0
|
|
20230531,112900,195513780,5350,5350,5350,5350,0
|
|
20230531,112800,195513780,5350,5350,5350,5350,1
|
|
20230531,112700,195508430,5320,5320,5320,5320,0
|
|
20230531,112600,195508430,5320,5320,5320,5320,0
|
|
20230531,112500,195508430,5320,5320,5320,5320,3
|
|
20230531,112400,195492470,5350,5350,5350,5350,16
|
|
20230531,112300,195406870,5350,5350,5350,5350,0
|
|
20230531,112200,195406870,5350,5350,5350,5350,0
|
|
20230531,112100,195406870,5350,5350,5350,5350,0
|
|
20230531,112000,195406870,5350,5350,5350,5350,0
|
|
20230531,111900,195406870,5350,5350,5350,5350,0
|
|
20230531,111800,195406870,5350,5350,5350,5350,0
|
|
20230531,111700,195406870,5350,5350,5350,5350,0
|
|
20230531,111600,195406870,5350,5350,5350,5350,0
|
|
20230531,111500,195406870,5350,5350,5350,5350,0
|
|
20230531,111400,195406870,5350,5350,5350,5350,0
|
|
20230531,111300,195406870,5350,5350,5350,5350,0
|
|
20230531,111200,195406870,5350,5350,5350,5350,0
|
|
20230531,111100,195406870,5350,5350,5350,5350,0
|
|
20230531,111000,195406870,5350,5350,5350,5350,0
|
|
20230531,110900,195406870,5350,5350,5350,5350,0
|
|
20230531,110800,195406870,5350,5350,5350,5350,3
|
|
20230531,110700,195390820,5350,5350,5350,5350,8
|
|
20230531,110600,195348020,5350,5350,5350,5350,0
|
|
20230531,110500,195348020,5350,5350,5350,5350,0
|
|
20230531,110400,195348020,5350,5350,5350,5350,0
|
|
20230531,110300,195348020,5350,5350,5350,5350,0
|
|
20230531,110200,195348020,5350,5350,5350,5350,0
|
|
20230531,110100,195348020,5350,5350,5350,5350,0
|
|
20230531,110000,195348020,5350,5350,5350,5350,0
|
|
20230531,105900,195348020,5350,5350,5350,5350,0
|
|
20230531,105800,195348020,5350,5350,5350,5350,0
|
|
20230531,105700,195348020,5350,5350,5350,5350,0
|
|
20230531,105600,195348020,5350,5350,5350,5350,0
|
|
20230531,105500,195348020,5350,5350,5350,5350,0
|
|
20230531,105400,195348020,5350,5350,5350,5350,2
|
|
20230531,105300,195337320,5350,5350,5350,5350,16
|
|
20230531,105200,195251720,5350,5350,5350,5350,0
|
|
20230531,105100,195251720,5350,5350,5350,5350,0
|
|
20230531,105000,195251720,5350,5350,5350,5350,2
|
|
20230531,104900,195241020,5320,5320,5320,5320,0
|
|
20230531,104800,195241020,5320,5320,5320,5320,0
|
|
20230531,104700,195241020,5320,5320,5320,5320,57
|
|
20230531,104600,194937780,5350,5350,5350,5350,0
|
|
20230531,104500,194937780,5350,5350,5350,5350,0
|
|
20230531,104400,194937780,5350,5350,5350,5350,0
|
|
20230531,104300,194937780,5350,5350,5350,5350,0
|
|
20230531,104200,194937780,5350,5350,5350,5350,0
|
|
20230531,104100,194937780,5350,5350,5350,5350,0
|
|
20230531,104000,194937780,5350,5350,5350,5350,0
|
|
20230531,103900,194937780,5350,5350,5350,5350,0
|
|
20230531,103800,194937780,5350,5350,5350,5350,0
|
|
20230531,103700,194937780,5350,5350,5350,5350,0
|
|
20230531,103600,194937780,5350,5350,5350,5350,0
|
|
20230531,103500,194937780,5350,5350,5350,5350,0
|
|
20230531,103400,194937780,5350,5350,5350,5350,0
|
|
20230531,103300,194937780,5350,5350,5350,5350,0
|
|
20230531,103200,194937780,5350,5350,5350,5350,0
|
|
20230531,103100,194937780,5350,5350,5350,5350,0
|
|
20230531,103000,194937780,5350,5350,5350,5350,0
|
|
20230531,102900,194937780,5350,5350,5350,5350,3
|
|
20230531,102800,194921730,5360,5360,5360,5360,0
|
|
20230531,102700,194921730,5360,5360,5360,5360,0
|
|
20230531,102600,194921730,5360,5350,5360,5350,150
|
|
20230531,102500,194118350,5360,5360,5360,5360,0
|
|
20230531,102400,194118350,5360,5360,5360,5360,0
|
|
20230531,102300,194118350,5360,5360,5360,5360,0
|
|
20230531,102200,194118350,5360,5330,5360,5310,1016
|
|
20230531,102100,188717010,5320,5340,5340,5320,1000
|
|
20230531,102000,183391230,5370,5370,5370,5370,1
|
|
20230531,101900,183385860,5370,5370,5370,5370,0
|
|
20230531,101800,183385860,5370,5370,5370,5370,0
|
|
20230531,101700,183385860,5370,5370,5370,5370,0
|
|
20230531,101600,183385860,5370,5370,5370,5370,0
|
|
20230531,101500,183385860,5370,5370,5370,5370,0
|
|
20230531,101400,183385860,5370,5370,5370,5370,0
|
|
20230531,101300,183385860,5370,5370,5370,5370,0
|
|
20230531,101200,183385860,5370,5370,5370,5370,0
|
|
20230531,101100,183385860,5370,5370,5370,5370,0
|
|
20230531,101000,183385860,5370,5370,5370,5370,0
|
|
20230531,100900,183385860,5370,5370,5370,5370,0
|
|
20230531,100800,183385860,5370,5370,5370,5370,0
|
|
20230531,100700,183385860,5370,5370,5370,5370,1
|
|
20230531,100600,183380490,5360,5360,5360,5360,2
|
|
20230531,100500,183369770,5360,5360,5360,5360,3
|
|
20230531,100400,183353690,5360,5360,5360,5360,66
|
|
20230531,100300,182999930,5350,5360,5360,5350,486
|
|
20230531,100200,180399780,5370,5370,5370,5370,0
|
|
20230531,100100,180399780,5370,5370,5370,5370,0
|
|
20230531,100000,180399780,5370,5370,5370,5370,0
|
|
20230531,095900,180399780,5370,5370,5370,5370,0
|
|
20230531,095800,180399780,5370,5370,5370,5370,0
|
|
20230531,095700,180399780,5370,5370,5370,5370,106
|
|
20230531,095600,179830560,5360,5360,5360,5360,4
|
|
20230531,095500,179809120,5360,5360,5360,5360,110
|
|
20230531,095400,179219520,5350,5350,5350,5350,0
|
|
20230531,095300,179219520,5350,5350,5350,5350,1
|
|
20230531,095200,179214170,5350,5350,5350,5350,19
|
|
20230531,095100,179112520,5350,5350,5350,5350,17
|
|
20230531,095000,179021570,5330,5330,5330,5330,1
|
|
20230531,094900,179016240,5330,5330,5330,5330,0
|
|
20230531,094800,179016240,5330,5330,5330,5330,0
|
|
20230531,094700,179016240,5330,5330,5330,5330,1
|
|
20230531,094600,179010910,5350,5350,5350,5350,0
|
|
20230531,094500,179010910,5350,5350,5350,5340,2313
|
|
20230531,094400,166640470,5340,5340,5340,5340,1
|
|
20230531,094300,166635130,5350,5350,5350,5350,0
|
|
20230531,094200,166635130,5350,5350,5350,5350,3
|
|
20230531,094100,166619080,5340,5340,5340,5340,3
|
|
20230531,094000,166603060,5350,5340,5350,5340,40
|
|
20230531,093900,166389080,5350,5340,5350,5340,50
|
|
20230531,093800,166121650,5350,5340,5350,5340,50
|
|
20230531,093700,165854210,5300,5340,5340,5300,164
|
|
20230531,093600,164981010,5340,5340,5340,5340,0
|
|
20230531,093500,164981010,5340,5340,5340,5340,0
|
|
20230531,093400,164981010,5340,5340,5340,5340,0
|
|
20230531,093300,164981010,5340,5340,5340,5340,5
|
|
20230531,093200,164954310,5310,5310,5310,5310,20
|
|
20230531,093100,164848110,5320,5330,5330,5320,525
|
|
20230531,093000,162054100,5330,5330,5330,5330,0
|
|
20230531,092900,162054100,5330,5330,5330,5330,0
|
|
20230531,092800,162054100,5330,5330,5330,5330,100
|
|
20230531,092700,161521100,5330,5340,5340,5330,211
|
|
20230531,092600,160396320,5350,5350,5350,5350,0
|
|
20230531,092500,160396320,5350,5350,5350,5350,0
|
|
20230531,092400,160396320,5350,5350,5350,5350,5
|
|
20230531,092300,160369570,5340,5330,5340,5330,270
|
|
20230531,092200,158928770,5340,5330,5340,5330,7
|
|
20230531,092100,158891430,5300,5330,5330,5300,98
|
|
20230531,092000,158369990,5330,5330,5330,5330,6
|
|
20230531,091900,158338010,5320,5320,5320,5320,199
|
|
20230531,091800,157279330,5320,5320,5320,5320,1
|
|
20230531,091700,157274010,5330,5330,5330,5330,0
|
|
20230531,091600,157274010,5330,5300,5330,5300,1659
|
|
20230531,091500,148456340,5300,5280,5300,5280,85
|
|
20230531,091400,148007150,5280,5300,5300,5270,105
|
|
20230531,091300,147452080,5300,5300,5300,5300,249
|
|
20230531,091200,146132380,5300,5300,5300,5300,100
|
|
20230531,091100,145602380,5300,5280,5300,5280,4
|
|
20230531,091000,145581220,5260,5270,5280,5260,1158
|
|
20230531,090900,139488430,5280,5290,5290,5280,2110
|
|
20230531,090800,128347230,5290,5310,5310,5290,468
|
|
20230531,090700,125871470,5280,5310,5310,5280,398
|
|
20230531,090600,123766670,5290,5320,5320,5290,343
|
|
20230531,090500,121948700,5310,5310,5320,5310,680
|
|
20230531,090400,118336350,5310,5300,5310,5300,470
|
|
20230531,090300,115843990,5300,5320,5320,5300,725
|
|
20230531,090200,111992830,5320,5320,5320,5310,536
|
|
20230531,090100,109142310,5320,5300,5320,5290,1918
|
|
20230531,090000,98961840,5290,5220,5290,5220,18925
|