685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,202100,26883574890,9780,9780,9780,9780,0
|
|
20230531,202000,26883574890,9780,9780,9780,9780,0
|
|
20230531,201900,26883574890,9780,9780,9780,9780,0
|
|
20230531,201800,26883574890,9780,9780,9780,9780,0
|
|
20230531,201700,26883574890,9780,9780,9780,9780,0
|
|
20230531,201600,26883574890,9780,9780,9780,9780,0
|
|
20230531,201500,26883574890,9780,9780,9780,9780,0
|
|
20230531,201400,26883574890,9780,9780,9780,9780,0
|
|
20230531,201300,26883574890,9780,9780,9780,9780,0
|
|
20230531,201200,26883574890,9780,9780,9780,9780,0
|
|
20230531,201100,26883574890,9780,9780,9780,9780,0
|
|
20230531,201000,26883574890,9780,9780,9780,9780,0
|
|
20230531,200900,26883574890,9780,9780,9780,9780,0
|
|
20230531,200800,26883574890,9780,9780,9780,9780,0
|
|
20230531,200700,26883574890,9780,9780,9780,9780,0
|
|
20230531,200600,26883574890,9780,9780,9780,9780,0
|
|
20230531,200500,26883574890,9780,9780,9780,9780,0
|
|
20230531,200400,26883574890,9780,9780,9780,9780,0
|
|
20230531,200300,26883574890,9780,9780,9780,9780,0
|
|
20230531,200200,26883574890,9780,9780,9780,9780,0
|
|
20230531,200100,26883574890,9780,9780,9780,9780,0
|
|
20230531,200000,26883574890,9780,9780,9780,9780,0
|
|
20230531,195900,26883574890,9780,9780,9780,9780,0
|
|
20230531,195800,26883574890,9780,9780,9780,9780,0
|
|
20230531,195700,26883574890,9780,9780,9780,9780,0
|
|
20230531,195600,26883574890,9780,9780,9780,9780,0
|
|
20230531,195500,26883574890,9780,9780,9780,9780,0
|
|
20230531,195400,26883574890,9780,9780,9780,9780,0
|
|
20230531,195300,26883574890,9780,9780,9780,9780,0
|
|
20230531,195200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,195100,26883574890,9780,9780,9780,9780,0
|
|
20230531,195000,26883574890,9780,9780,9780,9780,0
|
|
20230531,194900,26883574890,9780,9780,9780,9780,0
|
|
20230531,194800,26883574890,9780,9780,9780,9780,0
|
|
20230531,194700,26883574890,9780,9780,9780,9780,0
|
|
20230531,194600,26883574890,9780,9780,9780,9780,0
|
|
20230531,194500,26883574890,9780,9780,9780,9780,0
|
|
20230531,194400,26883574890,9780,9780,9780,9780,0
|
|
20230531,194300,26883574890,9780,9780,9780,9780,0
|
|
20230531,194200,26883574890,9780,9780,9780,9780,0
|
|
20230531,194100,26883574890,9780,9780,9780,9780,0
|
|
20230531,194000,26883574890,9780,9780,9780,9780,0
|
|
20230531,193900,26883574890,9780,9780,9780,9780,0
|
|
20230531,193800,26883574890,9780,9780,9780,9780,0
|
|
20230531,193700,26883574890,9780,9780,9780,9780,0
|
|
20230531,193600,26883574890,9780,9780,9780,9780,0
|
|
20230531,193500,26883574890,9780,9780,9780,9780,0
|
|
20230531,193400,26883574890,9780,9780,9780,9780,0
|
|
20230531,193300,26883574890,9780,9780,9780,9780,0
|
|
20230531,193200,26883574890,9780,9780,9780,9780,0
|
|
20230531,193100,26883574890,9780,9780,9780,9780,0
|
|
20230531,193000,26883574890,9780,9780,9780,9780,0
|
|
20230531,192900,26883574890,9780,9780,9780,9780,0
|
|
20230531,192800,26883574890,9780,9780,9780,9780,0
|
|
20230531,192700,26883574890,9780,9780,9780,9780,0
|
|
20230531,192600,26883574890,9780,9780,9780,9780,0
|
|
20230531,192500,26883574890,9780,9780,9780,9780,0
|
|
20230531,192400,26883574890,9780,9780,9780,9780,0
|
|
20230531,192300,26883574890,9780,9780,9780,9780,0
|
|
20230531,192200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,192100,26883574890,9780,9780,9780,9780,0
|
|
20230531,192000,26883574890,9780,9780,9780,9780,0
|
|
20230531,191900,26883574890,9780,9780,9780,9780,0
|
|
20230531,191800,26883574890,9780,9780,9780,9780,0
|
|
20230531,191700,26883574890,9780,9780,9780,9780,0
|
|
20230531,191600,26883574890,9780,9780,9780,9780,0
|
|
20230531,191500,26883574890,9780,9780,9780,9780,0
|
|
20230531,191400,26883574890,9780,9780,9780,9780,0
|
|
20230531,191300,26883574890,9780,9780,9780,9780,0
|
|
20230531,191200,26883574890,9780,9780,9780,9780,0
|
|
20230531,191100,26883574890,9780,9780,9780,9780,0
|
|
20230531,191000,26883574890,9780,9780,9780,9780,0
|
|
20230531,190900,26883574890,9780,9780,9780,9780,0
|
|
20230531,190800,26883574890,9780,9780,9780,9780,0
|
|
20230531,190700,26883574890,9780,9780,9780,9780,0
|
|
20230531,190600,26883574890,9780,9780,9780,9780,0
|
|
20230531,190500,26883574890,9780,9780,9780,9780,0
|
|
20230531,190400,26883574890,9780,9780,9780,9780,0
|
|
20230531,190300,26883574890,9780,9780,9780,9780,0
|
|
20230531,190200,26883574890,9780,9780,9780,9780,0
|
|
20230531,190100,26883574890,9780,9780,9780,9780,0
|
|
20230531,190000,26883574890,9780,9780,9780,9780,0
|
|
20230531,185900,26883574890,9780,9780,9780,9780,0
|
|
20230531,185800,26883574890,9780,9780,9780,9780,0
|
|
20230531,185700,26883574890,9780,9780,9780,9780,0
|
|
20230531,185600,26883574890,9780,9780,9780,9780,0
|
|
20230531,185500,26883574890,9780,9780,9780,9780,0
|
|
20230531,185400,26883574890,9780,9780,9780,9780,0
|
|
20230531,185300,26883574890,9780,9780,9780,9780,0
|
|
20230531,185200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,185100,26883574890,9780,9780,9780,9780,0
|
|
20230531,185000,26883574890,9780,9780,9780,9780,0
|
|
20230531,184900,26883574890,9780,9780,9780,9780,0
|
|
20230531,184800,26883574890,9780,9780,9780,9780,0
|
|
20230531,184700,26883574890,9780,9780,9780,9780,0
|
|
20230531,184600,26883574890,9780,9780,9780,9780,0
|
|
20230531,184500,26883574890,9780,9780,9780,9780,0
|
|
20230531,184400,26883574890,9780,9780,9780,9780,0
|
|
20230531,184300,26883574890,9780,9780,9780,9780,0
|
|
20230531,184200,26883574890,9780,9780,9780,9780,0
|
|
20230531,184100,26883574890,9780,9780,9780,9780,0
|
|
20230531,184000,26883574890,9780,9780,9780,9780,0
|
|
20230531,183900,26883574890,9780,9780,9780,9780,0
|
|
20230531,183800,26883574890,9780,9780,9780,9780,0
|
|
20230531,183700,26883574890,9780,9780,9780,9780,0
|
|
20230531,183600,26883574890,9780,9780,9780,9780,0
|
|
20230531,183500,26883574890,9780,9780,9780,9780,0
|
|
20230531,183400,26883574890,9780,9780,9780,9780,0
|
|
20230531,183300,26883574890,9780,9780,9780,9780,0
|
|
20230531,183200,26883574890,9780,9780,9780,9780,0
|
|
20230531,183100,26883574890,9780,9780,9780,9780,0
|
|
20230531,183000,26883574890,9780,9780,9780,9780,0
|
|
20230531,182900,26883574890,9780,9780,9780,9780,0
|
|
20230531,182800,26883574890,9780,9780,9780,9780,0
|
|
20230531,182700,26883574890,9780,9780,9780,9780,0
|
|
20230531,182600,26883574890,9780,9780,9780,9780,0
|
|
20230531,182500,26883574890,9780,9780,9780,9780,0
|
|
20230531,182400,26883574890,9780,9780,9780,9780,0
|
|
20230531,182300,26883574890,9780,9780,9780,9780,0
|
|
20230531,182200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,182100,26883574890,9780,9780,9780,9780,0
|
|
20230531,182000,26883574890,9780,9780,9780,9780,0
|
|
20230531,181900,26883574890,9780,9780,9780,9780,0
|
|
20230531,181800,26883574890,9780,9780,9780,9780,0
|
|
20230531,181700,26883574890,9780,9780,9780,9780,0
|
|
20230531,181600,26883574890,9780,9780,9780,9780,0
|
|
20230531,181500,26883574890,9780,9780,9780,9780,0
|
|
20230531,181400,26883574890,9780,9780,9780,9780,0
|
|
20230531,181300,26883574890,9780,9780,9780,9780,0
|
|
20230531,181200,26883574890,9780,9780,9780,9780,0
|
|
20230531,181100,26883574890,9780,9780,9780,9780,0
|
|
20230531,181000,26883574890,9780,9780,9780,9780,0
|
|
20230531,180900,26883574890,9780,9780,9780,9780,0
|
|
20230531,180800,26883574890,9780,9780,9780,9780,0
|
|
20230531,180700,26883574890,9780,9780,9780,9780,0
|
|
20230531,180600,26883574890,9780,9780,9780,9780,0
|
|
20230531,180500,26883574890,9780,9780,9780,9780,0
|
|
20230531,180400,26883574890,9780,9780,9780,9780,0
|
|
20230531,180300,26883574890,9780,9780,9780,9780,0
|
|
20230531,180200,26883574890,9780,9780,9780,9780,0
|
|
20230531,180100,26883574890,9780,9780,9780,9780,0
|
|
20230531,180000,26883574890,9780,9780,9780,9780,0
|
|
20230531,175900,26883574890,9780,9780,9780,9780,0
|
|
20230531,175800,26883574890,9780,9780,9780,9780,0
|
|
20230531,175700,26883574890,9780,9780,9780,9780,0
|
|
20230531,175600,26883574890,9780,9780,9780,9780,0
|
|
20230531,175500,26883574890,9780,9780,9780,9780,0
|
|
20230531,175400,26883574890,9780,9780,9780,9780,0
|
|
20230531,175300,26883574890,9780,9780,9780,9780,0
|
|
20230531,175200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,175100,26883574890,9780,9780,9780,9780,0
|
|
20230531,175000,26883574890,9780,9780,9780,9780,0
|
|
20230531,174900,26883574890,9780,9780,9780,9780,0
|
|
20230531,174800,26883574890,9780,9780,9780,9780,0
|
|
20230531,174700,26883574890,9780,9780,9780,9780,0
|
|
20230531,174600,26883574890,9780,9780,9780,9780,0
|
|
20230531,174500,26883574890,9780,9780,9780,9780,0
|
|
20230531,174400,26883574890,9780,9780,9780,9780,0
|
|
20230531,174300,26883574890,9780,9780,9780,9780,0
|
|
20230531,174200,26883574890,9780,9780,9780,9780,0
|
|
20230531,174100,26883574890,9780,9780,9780,9780,0
|
|
20230531,174000,26883574890,9780,9780,9780,9780,0
|
|
20230531,173900,26883574890,9780,9780,9780,9780,0
|
|
20230531,173800,26883574890,9780,9780,9780,9780,0
|
|
20230531,173700,26883574890,9780,9780,9780,9780,0
|
|
20230531,173600,26883574890,9780,9780,9780,9780,0
|
|
20230531,173500,26883574890,9780,9780,9780,9780,0
|
|
20230531,173400,26883574890,9780,9780,9780,9780,0
|
|
20230531,173300,26883574890,9780,9780,9780,9780,0
|
|
20230531,173200,26883574890,9780,9780,9780,9780,0
|
|
20230531,173100,26883574890,9780,9780,9780,9780,0
|
|
20230531,173000,26883574890,9780,9780,9780,9780,0
|
|
20230531,172900,26883574890,9780,9780,9780,9780,0
|
|
20230531,172800,26883574890,9780,9780,9780,9780,0
|
|
20230531,172700,26883574890,9780,9780,9780,9780,0
|
|
20230531,172600,26883574890,9780,9780,9780,9780,0
|
|
20230531,172500,26883574890,9780,9780,9780,9780,0
|
|
20230531,172400,26883574890,9780,9780,9780,9780,0
|
|
20230531,172300,26883574890,9780,9780,9780,9780,0
|
|
20230531,172200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,172100,26883574890,9780,9780,9780,9780,0
|
|
20230531,172000,26883574890,9780,9780,9780,9780,0
|
|
20230531,171900,26883574890,9780,9780,9780,9780,0
|
|
20230531,171800,26883574890,9780,9780,9780,9780,0
|
|
20230531,171700,26883574890,9780,9780,9780,9780,0
|
|
20230531,171600,26883574890,9780,9780,9780,9780,0
|
|
20230531,171500,26883574890,9780,9780,9780,9780,0
|
|
20230531,171400,26883574890,9780,9780,9780,9780,0
|
|
20230531,171300,26883574890,9780,9780,9780,9780,0
|
|
20230531,171200,26883574890,9780,9780,9780,9780,0
|
|
20230531,171100,26883574890,9780,9780,9780,9780,0
|
|
20230531,171000,26883574890,9780,9780,9780,9780,0
|
|
20230531,170900,26883574890,9780,9780,9780,9780,0
|
|
20230531,170800,26883574890,9780,9780,9780,9780,0
|
|
20230531,170700,26883574890,9780,9780,9780,9780,0
|
|
20230531,170600,26883574890,9780,9780,9780,9780,0
|
|
20230531,170500,26883574890,9780,9780,9780,9780,0
|
|
20230531,170400,26883574890,9780,9780,9780,9780,0
|
|
20230531,170300,26883574890,9780,9780,9780,9780,0
|
|
20230531,170200,26883574890,9780,9780,9780,9780,0
|
|
20230531,170100,26883574890,9780,9780,9780,9780,0
|
|
20230531,170000,26883574890,9780,9780,9780,9780,0
|
|
20230531,165900,26883574890,9780,9780,9780,9780,0
|
|
20230531,165800,26883574890,9780,9780,9780,9780,0
|
|
20230531,165700,26883574890,9780,9780,9780,9780,0
|
|
20230531,165600,26883574890,9780,9780,9780,9780,0
|
|
20230531,165500,26883574890,9780,9780,9780,9780,0
|
|
20230531,165400,26883574890,9780,9780,9780,9780,0
|
|
20230531,165300,26883574890,9780,9780,9780,9780,0
|
|
20230531,165200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,165100,26883574890,9780,9780,9780,9780,0
|
|
20230531,165000,26883574890,9780,9780,9780,9780,0
|
|
20230531,164900,26883574890,9780,9780,9780,9780,0
|
|
20230531,164800,26883574890,9780,9780,9780,9780,0
|
|
20230531,164700,26883574890,9780,9780,9780,9780,0
|
|
20230531,164600,26883574890,9780,9780,9780,9780,0
|
|
20230531,164500,26883574890,9780,9780,9780,9780,0
|
|
20230531,164400,26883574890,9780,9780,9780,9780,0
|
|
20230531,164300,26883574890,9780,9780,9780,9780,0
|
|
20230531,164200,26883574890,9780,9780,9780,9780,0
|
|
20230531,164100,26883574890,9780,9780,9780,9780,0
|
|
20230531,164000,26883574890,9780,9780,9780,9780,0
|
|
20230531,163900,26883574890,9780,9780,9780,9780,0
|
|
20230531,163800,26883574890,9780,9780,9780,9780,0
|
|
20230531,163700,26883574890,9780,9780,9780,9780,0
|
|
20230531,163600,26883574890,9780,9780,9780,9780,0
|
|
20230531,163500,26883574890,9780,9780,9780,9780,0
|
|
20230531,163400,26883574890,9780,9780,9780,9780,0
|
|
20230531,163300,26883574890,9780,9780,9780,9780,0
|
|
20230531,163200,26883574890,9780,9780,9780,9780,0
|
|
20230531,163100,26883574890,9780,9780,9780,9780,0
|
|
20230531,163000,26883574890,9780,9780,9780,9780,0
|
|
20230531,162900,26883574890,9780,9780,9780,9780,0
|
|
20230531,162800,26883574890,9780,9780,9780,9780,0
|
|
20230531,162700,26883574890,9780,9780,9780,9780,0
|
|
20230531,162600,26883574890,9780,9780,9780,9780,0
|
|
20230531,162500,26883574890,9780,9780,9780,9780,0
|
|
20230531,162400,26883574890,9780,9780,9780,9780,0
|
|
20230531,162300,26883574890,9780,9780,9780,9780,0
|
|
20230531,162200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,162100,26883574890,9780,9780,9780,9780,0
|
|
20230531,162000,26883574890,9780,9780,9780,9780,0
|
|
20230531,161900,26883574890,9780,9780,9780,9780,0
|
|
20230531,161800,26883574890,9780,9780,9780,9780,0
|
|
20230531,161700,26883574890,9780,9780,9780,9780,0
|
|
20230531,161600,26883574890,9780,9780,9780,9780,0
|
|
20230531,161500,26883574890,9780,9780,9780,9780,0
|
|
20230531,161400,26883574890,9780,9780,9780,9780,0
|
|
20230531,161300,26883574890,9780,9780,9780,9780,0
|
|
20230531,161200,26883574890,9780,9780,9780,9780,0
|
|
20230531,161100,26883574890,9780,9780,9780,9780,0
|
|
20230531,161000,26883574890,9780,9780,9780,9780,0
|
|
20230531,160900,26883574890,9780,9780,9780,9780,0
|
|
20230531,160800,26883574890,9780,9780,9780,9780,0
|
|
20230531,160700,26883574890,9780,9780,9780,9780,0
|
|
20230531,160600,26883574890,9780,9780,9780,9780,0
|
|
20230531,160500,26883574890,9780,9780,9780,9780,0
|
|
20230531,160400,26883574890,9780,9780,9780,9780,0
|
|
20230531,160300,26883574890,9780,9780,9780,9780,0
|
|
20230531,160200,26883574890,9780,9780,9780,9780,0
|
|
20230531,160100,26883574890,9780,9780,9780,9780,0
|
|
20230531,160000,26883574890,9780,9780,9780,9780,0
|
|
20230531,155900,26883574890,9780,9780,9780,9780,0
|
|
20230531,155800,26883574890,9780,9780,9780,9780,0
|
|
20230531,155700,26883574890,9780,9780,9780,9780,0
|
|
20230531,155600,26883574890,9780,9780,9780,9780,0
|
|
20230531,155500,26883574890,9780,9780,9780,9780,0
|
|
20230531,155400,26883574890,9780,9780,9780,9780,0
|
|
20230531,155300,26883574890,9780,9780,9780,9780,0
|
|
20230531,155200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,155100,26883574890,9780,9780,9780,9780,0
|
|
20230531,155000,26883574890,9780,9780,9780,9780,0
|
|
20230531,154900,26883574890,9780,9780,9780,9780,0
|
|
20230531,154800,26883574890,9780,9780,9780,9780,0
|
|
20230531,154700,26883574890,9780,9780,9780,9780,0
|
|
20230531,154600,26883574890,9780,9780,9780,9780,0
|
|
20230531,154500,26883574890,9780,9780,9780,9780,0
|
|
20230531,154400,26883574890,9780,9780,9780,9780,0
|
|
20230531,154300,26883574890,9780,9780,9780,9780,0
|
|
20230531,154200,26883574890,9780,9780,9780,9780,0
|
|
20230531,154100,26883574890,9780,9780,9780,9780,0
|
|
20230531,154000,26883574890,9780,9780,9780,9780,0
|
|
20230531,153900,26883574890,9780,9780,9780,9780,0
|
|
20230531,153800,26883574890,9780,9780,9780,9780,0
|
|
20230531,153700,26883574890,9780,9780,9780,9780,0
|
|
20230531,153600,26883574890,9780,9780,9780,9780,0
|
|
20230531,153500,26883574890,9780,9780,9780,9780,0
|
|
20230531,153400,26883574890,9780,9780,9780,9780,0
|
|
20230531,153300,26883574890,9780,9780,9780,9780,0
|
|
20230531,153200,26883574890,9780,9780,9780,9780,178929
|
|
20230531,153100,25133649270,9540,9540,9540,9540,0
|
|
20230531,153000,25133649270,9540,9540,9540,9540,0
|
|
20230531,152900,25133649270,9540,9540,9540,9540,0
|
|
20230531,152800,25133649270,9540,9540,9540,9540,0
|
|
20230531,152700,25133649270,9540,9540,9540,9540,0
|
|
20230531,152600,25133649270,9540,9540,9540,9540,0
|
|
20230531,152500,25133649270,9540,9540,9540,9540,0
|
|
20230531,152400,25133649270,9540,9540,9540,9540,0
|
|
20230531,152300,25133649270,9540,9540,9540,9540,0
|
|
20230531,152200,25133649270,9540,9540,9540,9540,0
|
|
20230531,152100,25133649270,9540,9540,9540,9540,0
|
|
20230531,152000,25133649270,9540,9540,9540,9540,0
|
|
20230531,151900,25133649270,9540,9430,9540,9420,93927
|
|
20230531,151800,24241763960,9430,9330,9430,9280,66392
|
|
20230531,151700,23620789650,9330,9370,9390,9300,34879
|
|
20230531,151600,23295091350,9370,9360,9420,9320,60336
|
|
20230531,151500,22729521400,9370,9330,9400,9280,66170
|
|
20230531,151400,22111125330,9340,9330,9360,9280,32461
|
|
20230531,151300,21808598280,9330,9320,9440,9310,74624
|
|
20230531,151200,21108505460,9310,9360,9390,9280,51568
|
|
20230531,151100,20627440040,9370,9300,9440,9280,118434
|
|
20230531,151000,19517840100,9300,9220,9410,9220,170502
|
|
20230531,150900,17925321430,9230,9140,9320,9110,83017
|
|
20230531,150800,17158603970,9150,9110,9210,9110,27795
|
|
20230531,150700,16903994120,9120,9240,9270,9090,62697
|
|
20230531,150600,16328904520,9240,9080,9300,9030,87906
|
|
20230531,150500,15522743950,9110,9020,9230,9010,94818
|
|
20230531,150400,14657132580,9010,8990,9030,8980,5953
|
|
20230531,150300,14603552940,9000,9000,9070,8950,23687
|
|
20230531,150200,14390389670,9000,9010,9040,9000,4649
|
|
20230531,150100,14348486700,9010,9030,9040,9010,5955
|
|
20230531,150000,14294735050,9020,9020,9050,8980,6494
|
|
20230531,145900,14236223780,9010,8970,9100,8950,22273
|
|
20230531,145800,14035009540,8980,8990,9010,8960,7746
|
|
20230531,145700,13965459980,8990,9010,9010,8960,16837
|
|
20230531,145600,13814171510,9000,9000,9110,9000,17153
|
|
20230531,145500,13658986720,9000,9080,9090,8990,18682
|
|
20230531,145400,13490180550,9080,9020,9170,9010,31678
|
|
20230531,145300,13201888620,9020,8980,9140,8980,39498
|
|
20230531,145200,12843892600,8980,9100,9110,8890,62379
|
|
20230531,145100,12281354570,9110,8890,9200,8890,102638
|
|
20230531,145000,11349768820,8900,8820,8910,8820,4550
|
|
20230531,144900,11309467950,8820,8880,8890,8820,9547
|
|
20230531,144800,11224927590,8870,8830,8890,8820,7631
|
|
20230531,144700,11157453930,8830,8930,8930,8830,10631
|
|
20230531,144600,11063182040,8900,8850,8930,8810,14071
|
|
20230531,144500,10938607250,8850,8910,8970,8850,11830
|
|
20230531,144400,10833399890,8890,8870,9010,8820,26211
|
|
20230531,144300,10600636580,8880,8950,8960,8860,28412
|
|
20230531,144200,10347378350,8950,8950,9080,8940,28501
|
|
20230531,144100,10090749870,8950,9100,9100,8940,27193
|
|
20230531,144000,9845949310,9100,9060,9140,8950,46204
|
|
20230531,143900,9428410350,9060,8990,9170,8900,71385
|
|
20230531,143800,8782725560,8980,8850,9020,8850,59701
|
|
20230531,143700,8248834180,8850,8810,8920,8800,64310
|
|
20230531,143600,7677595290,8800,8950,8970,8670,132749
|
|
20230531,143500,6509077270,8950,8800,9340,8800,236402
|
|
20230531,143400,4353551220,8800,8750,8820,8740,9571
|
|
20230531,143300,4269437450,8750,8840,8850,8710,20110
|
|
20230531,143200,4093317320,8770,8860,8990,8770,48276
|
|
20230531,143100,3664742390,8840,8850,9060,8770,100928
|
|
20230531,143000,2761990430,8850,8710,8960,8690,68143
|
|
20230531,142900,2157709830,8720,8850,8870,8690,50769
|
|
20230531,142800,1712802950,8870,8800,9070,8780,101385
|
|
20230531,142700,806234580,8830,8430,8840,8430,22921
|
|
20230531,142600,607756770,8440,8440,8440,8440,0
|
|
20230531,142500,607756770,8440,8440,8440,8440,20
|
|
20230531,142400,607587970,8440,8440,8440,8440,0
|
|
20230531,142300,607587970,8440,8440,8440,8440,50
|
|
20230531,142200,607165970,8440,8440,8440,8440,0
|
|
20230531,142100,607165970,8440,8440,8440,8440,2
|
|
20230531,142000,607149090,8440,8440,8440,8440,0
|
|
20230531,141900,607149090,8440,8440,8440,8440,0
|
|
20230531,141800,607149090,8440,8440,8440,8440,0
|
|
20230531,141700,607149090,8440,8440,8440,8440,0
|
|
20230531,141600,607149090,8440,8440,8440,8430,747
|
|
20230531,141500,600850200,8440,8450,8450,8440,500
|
|
20230531,141400,596629390,8460,8460,8460,8460,1
|
|
20230531,141300,596620930,8450,8450,8450,8450,0
|
|
20230531,141200,596620930,8450,8450,8450,8450,0
|
|
20230531,141100,596620930,8450,8450,8450,8450,0
|
|
20230531,141000,596620930,8450,8450,8450,8450,100
|
|
20230531,140900,595775930,8450,8450,8450,8450,10
|
|
20230531,140800,595691430,8430,8440,8440,8430,500
|
|
20230531,140700,591476160,8450,8450,8450,8450,0
|
|
20230531,140600,591476160,8450,8450,8450,8450,0
|
|
20230531,140500,591476160,8450,8450,8450,8450,1
|
|
20230531,140400,591467710,8440,8440,8440,8440,0
|
|
20230531,140300,591467710,8440,8440,8440,8440,0
|
|
20230531,140200,591467710,8440,8440,8440,8440,123
|
|
20230531,140100,590429590,8430,8430,8430,8430,0
|
|
20230531,140000,590429590,8430,8430,8430,8430,0
|
|
20230531,135900,590429590,8430,8430,8430,8430,0
|
|
20230531,135800,590429590,8430,8440,8440,8430,611
|
|
20230531,135700,585275220,8460,8460,8460,8460,0
|
|
20230531,135600,585275220,8460,8460,8460,8460,0
|
|
20230531,135500,585275220,8460,8460,8460,8460,0
|
|
20230531,135400,585275220,8460,8460,8460,8460,0
|
|
20230531,135300,585275220,8460,8460,8460,8460,0
|
|
20230531,135200,585275220,8460,8440,8460,8440,281
|
|
20230531,135100,582902980,8440,8440,8440,8440,153
|
|
20230531,135000,581611660,8440,8440,8440,8440,0
|
|
20230531,134900,581611660,8440,8440,8440,8440,81
|
|
20230531,134800,580928020,8440,8440,8440,8440,2
|
|
20230531,134700,580911140,8450,8450,8450,8450,48
|
|
20230531,134600,580505540,8450,8450,8450,8450,221
|
|
20230531,134500,578638090,8450,8450,8450,8450,6
|
|
20230531,134400,578587390,8450,8450,8450,8450,0
|
|
20230531,134300,578587390,8450,8450,8450,8450,0
|
|
20230531,134200,578587390,8450,8450,8450,8450,0
|
|
20230531,134100,578587390,8450,8440,8450,8440,445
|
|
20230531,134000,574828700,8450,8450,8450,8450,511
|
|
20230531,133900,570510750,8450,8450,8450,8450,1187
|
|
20230531,133800,560480600,8460,8460,8460,8460,57
|
|
20230531,133700,559998380,8470,8470,8470,8470,0
|
|
20230531,133600,559998380,8470,8450,8470,8450,240
|
|
20230531,133500,557966380,8460,8460,8460,8460,50
|
|
20230531,133400,557543380,8460,8460,8460,8460,0
|
|
20230531,133300,557543380,8460,8460,8460,8460,1751
|
|
20230531,133200,542729920,8460,8470,8480,8460,61
|
|
20230531,133100,542213320,8480,8490,8490,8480,206
|
|
20230531,133000,540465760,8500,8500,8500,8500,0
|
|
20230531,132900,540465760,8500,8500,8500,8500,55
|
|
20230531,132800,539998260,8500,8500,8500,8500,0
|
|
20230531,132700,539998260,8500,8500,8500,8500,1
|
|
20230531,132600,539989760,8510,8510,8510,8510,0
|
|
20230531,132500,539989760,8510,8510,8510,8510,0
|
|
20230531,132400,539989760,8510,8510,8510,8510,0
|
|
20230531,132300,539989760,8510,8510,8510,8510,0
|
|
20230531,132200,539989760,8510,8510,8510,8510,0
|
|
20230531,132100,539989760,8510,8510,8510,8510,311
|
|
20230531,132000,537343150,8510,8510,8510,8510,500
|
|
20230531,131900,533088150,8510,8510,8510,8510,0
|
|
20230531,131800,533088150,8510,8510,8510,8510,0
|
|
20230531,131700,533088150,8510,8510,8510,8510,0
|
|
20230531,131600,533088150,8510,8510,8510,8510,6
|
|
20230531,131500,533037090,8480,8480,8480,8480,0
|
|
20230531,131400,533037090,8480,8480,8480,8480,0
|
|
20230531,131300,533037090,8480,8480,8480,8480,1
|
|
20230531,131200,533028610,8480,8480,8480,8480,400
|
|
20230531,131100,529636610,8480,8480,8480,8480,0
|
|
20230531,131000,529636610,8480,8510,8510,8480,1019
|
|
20230531,130900,520988390,8510,8510,8510,8510,100
|
|
20230531,130800,520137390,8520,8520,8520,8520,2
|
|
20230531,130700,520120350,8510,8510,8510,8510,60
|
|
20230531,130600,519609750,8510,8510,8510,8510,50
|
|
20230531,130500,519184250,8510,8510,8510,8510,201
|
|
20230531,130400,517473740,8520,8520,8520,8520,0
|
|
20230531,130300,517473740,8520,8520,8520,8520,0
|
|
20230531,130200,517473740,8520,8520,8520,8520,3
|
|
20230531,130100,517448180,8510,8510,8510,8510,0
|
|
20230531,130000,517448180,8510,8520,8520,8510,105
|
|
20230531,125900,516553830,8520,8520,8520,8520,0
|
|
20230531,125800,516553830,8520,8520,8520,8520,0
|
|
20230531,125700,516553830,8520,8520,8520,8520,0
|
|
20230531,125600,516553830,8520,8520,8520,8520,491
|
|
20230531,125500,512370510,8510,8510,8510,8510,120
|
|
20230531,125400,511349310,8500,8500,8500,8500,30
|
|
20230531,125300,511094310,8500,8500,8500,8500,0
|
|
20230531,125200,511094310,8500,8500,8500,8500,50
|
|
20230531,125100,510669310,8500,8500,8500,8500,0
|
|
20230531,125000,510669310,8500,8500,8500,8500,0
|
|
20230531,124900,510669310,8500,8500,8500,8500,479
|
|
20230531,124800,506597810,8490,8490,8500,8490,118
|
|
20230531,124700,505595820,8480,8480,8480,8480,100
|
|
20230531,124600,504747820,8480,8490,8490,8480,321
|
|
20230531,124500,502025470,8480,8480,8480,8480,171
|
|
20230531,124400,500575390,8480,8480,8480,8480,26
|
|
20230531,124300,500354910,8480,8480,8480,8480,117
|
|
20230531,124200,499362750,8470,8480,8480,8470,240
|
|
20230531,124100,497329140,8480,8480,8480,8480,20
|
|
20230531,124000,497159540,8480,8480,8480,8480,0
|
|
20230531,123900,497159540,8480,8480,8480,8480,0
|
|
20230531,123800,497159540,8480,8470,8480,8470,91
|
|
20230531,123700,496388130,8490,8490,8490,8490,4
|
|
20230531,123600,496354170,8490,8490,8490,8490,1
|
|
20230531,123500,496345680,8490,8480,8490,8480,140
|
|
20230531,123400,495157930,8480,8480,8480,8480,0
|
|
20230531,123300,495157930,8480,8480,8480,8480,0
|
|
20230531,123200,495157930,8480,8480,8480,8480,544
|
|
20230531,123100,490544810,8460,8460,8460,8460,0
|
|
20230531,123000,490544810,8460,8470,8470,8460,90
|
|
20230531,122900,489783300,8480,8480,8480,8480,0
|
|
20230531,122800,489783300,8480,8470,8480,8470,420
|
|
20230531,122700,486221710,8480,8480,8480,8480,6
|
|
20230531,122600,486170830,8480,8480,8480,8480,0
|
|
20230531,122500,486170830,8480,8480,8480,8480,0
|
|
20230531,122400,486170830,8480,8480,8480,8480,21
|
|
20230531,122300,485992750,8490,8500,8500,8490,181
|
|
20230531,122200,484454280,8490,8490,8490,8490,0
|
|
20230531,122100,484454280,8490,8490,8490,8490,0
|
|
20230531,122000,484454280,8490,8490,8490,8490,2
|
|
20230531,121900,484437300,8490,8490,8490,8490,0
|
|
20230531,121800,484437300,8490,8490,8490,8490,16
|
|
20230531,121700,484301460,8500,8450,8500,8450,279
|
|
20230531,121600,481943810,8450,8450,8450,8450,0
|
|
20230531,121500,481943810,8450,8450,8450,8450,24
|
|
20230531,121400,481741010,8450,8450,8450,8450,129
|
|
20230531,121300,480650960,8450,8450,8450,8450,0
|
|
20230531,121200,480650960,8450,8450,8450,8450,1
|
|
20230531,121100,480642510,8450,8460,8460,8450,179
|
|
20230531,121000,479129930,8440,8440,8440,8440,0
|
|
20230531,120900,479129930,8440,8440,8440,8440,0
|
|
20230531,120800,479129930,8440,8440,8440,8440,0
|
|
20230531,120700,479129930,8440,8440,8440,8440,22
|
|
20230531,120600,478944250,8440,8440,8440,8440,0
|
|
20230531,120500,478944250,8440,8440,8440,8440,80
|
|
20230531,120400,478269050,8440,8490,8490,8440,5
|
|
20230531,120300,478226700,8490,8490,8490,8490,0
|
|
20230531,120200,478226700,8490,8490,8490,8490,0
|
|
20230531,120100,478226700,8490,8440,8490,8440,202
|
|
20230531,120000,476521770,8450,8450,8450,8450,0
|
|
20230531,115900,476521770,8450,8440,8450,8440,1430
|
|
20230531,115800,464438290,8450,8450,8450,8450,2
|
|
20230531,115700,464421390,8450,8450,8450,8450,12
|
|
20230531,115600,464319990,8450,8450,8450,8450,108
|
|
20230531,115500,463407390,8450,8450,8450,8450,0
|
|
20230531,115400,463407390,8450,8450,8450,8450,0
|
|
20230531,115300,463407390,8450,8450,8450,8450,0
|
|
20230531,115200,463407390,8450,8450,8450,8400,4682
|
|
20230531,115100,423982450,8450,8450,8450,8450,0
|
|
20230531,115000,423982450,8450,8470,8470,8450,3002
|
|
20230531,114900,398587340,8480,8480,8480,8480,158
|
|
20230531,114800,397247500,8500,8500,8500,8500,0
|
|
20230531,114700,397247500,8500,8500,8500,8500,0
|
|
20230531,114600,397247500,8500,8500,8500,8500,2
|
|
20230531,114500,397230500,8500,8480,8500,8480,2
|
|
20230531,114400,397213520,8480,8480,8480,8480,0
|
|
20230531,114300,397213520,8480,8480,8480,8480,0
|
|
20230531,114200,397213520,8480,8480,8480,8480,0
|
|
20230531,114100,397213520,8480,8460,8480,8460,166
|
|
20230531,114000,395806840,8460,8470,8470,8460,166
|
|
20230531,113900,394402470,8460,8460,8460,8460,0
|
|
20230531,113800,394402470,8460,8460,8460,8460,6
|
|
20230531,113700,394351710,8460,8460,8460,8460,75
|
|
20230531,113600,393717210,8470,8470,8470,8470,985
|
|
20230531,113500,385374260,8480,8480,8480,8480,0
|
|
20230531,113400,385374260,8480,8480,8480,8480,101
|
|
20230531,113300,384517780,8480,8490,8490,8480,1613
|
|
20230531,113200,370826840,8490,8490,8490,8490,0
|
|
20230531,113100,370826840,8490,8490,8490,8490,0
|
|
20230531,113000,370826840,8490,8490,8490,8490,10
|
|
20230531,112900,370741940,8520,8520,8520,8520,0
|
|
20230531,112800,370741940,8520,8520,8520,8520,2
|
|
20230531,112700,370724900,8490,8490,8490,8490,1
|
|
20230531,112600,370716410,8520,8490,8520,8490,260
|
|
20230531,112500,368508980,8490,8500,8500,8490,263
|
|
20230531,112400,366273680,8500,8500,8500,8500,118
|
|
20230531,112300,365270680,8520,8520,8520,8520,7
|
|
20230531,112200,365211040,8520,8510,8520,8510,5
|
|
20230531,112100,365168480,8500,8500,8500,8500,0
|
|
20230531,112000,365168480,8500,8510,8510,8500,3
|
|
20230531,111900,365142960,8510,8510,8510,8510,315
|
|
20230531,111800,362462310,8510,8510,8510,8510,21
|
|
20230531,111700,362283600,8510,8510,8510,8510,100
|
|
20230531,111600,361432600,8530,8530,8530,8530,0
|
|
20230531,111500,361432600,8530,8530,8530,8530,0
|
|
20230531,111400,361432600,8530,8530,8530,8530,30
|
|
20230531,111300,361176700,8530,8530,8530,8530,1
|
|
20230531,111200,361168170,8530,8520,8530,8520,59
|
|
20230531,111100,360664940,8540,8540,8540,8520,123
|
|
20230531,111000,359616860,8510,8510,8510,8510,381
|
|
20230531,110900,356374550,8530,8530,8530,8530,150
|
|
20230531,110800,355095050,8530,8530,8530,8530,117
|
|
20230531,110700,354097040,8510,8510,8510,8510,0
|
|
20230531,110600,354097040,8510,8510,8510,8510,0
|
|
20230531,110500,354097040,8510,8510,8510,8510,0
|
|
20230531,110400,354097040,8510,8540,8540,8510,61
|
|
20230531,110300,353577600,8540,8510,8540,8510,32
|
|
20230531,110200,353305220,8510,8510,8510,8510,9
|
|
20230531,110100,353228630,8510,8520,8520,8510,100
|
|
20230531,110000,352377620,8500,8500,8500,8500,1
|
|
20230531,105900,352369120,8540,8540,8540,8540,0
|
|
20230531,105800,352369120,8540,8540,8540,8540,10
|
|
20230531,105700,352283720,8540,8540,8540,8540,1
|
|
20230531,105600,352275180,8540,8530,8540,8530,234
|
|
20230531,105500,350277990,8530,8530,8530,8530,0
|
|
20230531,105400,350277990,8530,8530,8530,8530,2
|
|
20230531,105300,350260930,8500,8530,8530,8500,223
|
|
20230531,105200,348364770,8530,8530,8530,8530,1
|
|
20230531,105100,348356240,8540,8540,8540,8540,0
|
|
20230531,105000,348356240,8540,8520,8540,8520,7
|
|
20230531,104900,348296570,8510,8520,8520,8510,100
|
|
20230531,104800,347444690,8520,8520,8520,8520,1
|
|
20230531,104700,347436170,8510,8490,8510,8490,157
|
|
20230531,104600,346101810,8500,8500,8500,8500,0
|
|
20230531,104500,346101810,8500,8500,8500,8500,0
|
|
20230531,104400,346101810,8500,8500,8500,8500,0
|
|
20230531,104300,346101810,8500,8500,8500,8470,492
|
|
20230531,104200,341933320,8500,8490,8500,8490,5
|
|
20230531,104100,341890860,8500,8490,8500,8490,107
|
|
20230531,104000,340982420,8490,8490,8490,8490,12
|
|
20230531,103900,340880540,8490,8490,8490,8490,10
|
|
20230531,103800,340795640,8490,8490,8490,8490,24
|
|
20230531,103700,340591880,8490,8490,8490,8490,0
|
|
20230531,103600,340591880,8490,8470,8490,8470,330
|
|
20230531,103500,337795570,8470,8470,8470,8470,0
|
|
20230531,103400,337795570,8470,8470,8470,8470,163
|
|
20230531,103300,336414960,8470,8480,8480,8460,316
|
|
20230531,103200,333739940,8500,8500,8500,8500,0
|
|
20230531,103100,333739940,8500,8500,8500,8500,0
|
|
20230531,103000,333739940,8500,8500,8500,8500,0
|
|
20230531,102900,333739940,8500,8500,8500,8500,10
|
|
20230531,102800,333654940,8510,8510,8510,8510,0
|
|
20230531,102700,333654940,8510,8500,8510,8480,68
|
|
20230531,102600,333077570,8510,8510,8510,8510,7
|
|
20230531,102500,333018000,8540,8510,8540,8510,2
|
|
20230531,102400,333000950,8470,8520,8520,8470,1948
|
|
20230531,102300,316474170,8520,8520,8520,8520,0
|
|
20230531,102200,316474170,8520,8520,8520,8520,50
|
|
20230531,102100,316048170,8540,8540,8540,8540,0
|
|
20230531,102000,316048170,8540,8540,8540,8540,0
|
|
20230531,101900,316048170,8540,8540,8540,8540,3
|
|
20230531,101800,316022550,8540,8520,8540,8520,13
|
|
20230531,101700,315911770,8520,8520,8520,8520,235
|
|
20230531,101600,313909570,8540,8520,8540,8520,10
|
|
20230531,101500,313824330,8540,8530,8540,8520,39
|
|
20230531,101400,313491920,8540,8540,8540,8540,622
|
|
20230531,101300,308180040,8550,8550,8550,8550,450
|
|
20230531,101200,304332540,8540,8540,8540,8540,89
|
|
20230531,101100,303572480,8520,8530,8530,8520,250
|
|
20230531,101000,301441700,8550,8530,8550,8530,51
|
|
20230531,100900,301006170,8550,8550,8550,8550,0
|
|
20230531,100800,301006170,8550,8540,8550,8540,118
|
|
20230531,100700,299998440,8540,8540,8540,8540,143
|
|
20230531,100600,298777220,8530,8530,8530,8530,492
|
|
20230531,100500,294580460,8530,8530,8530,8530,0
|
|
20230531,100400,294580460,8530,8540,8540,8530,31
|
|
20230531,100300,294315920,8540,8540,8540,8540,4
|
|
20230531,100200,294281760,8540,8540,8540,8540,41
|
|
20230531,100100,293931620,8540,8550,8550,8540,316
|
|
20230531,100000,291229920,8550,8550,8550,8550,80
|
|
20230531,095900,290545920,8550,8540,8550,8540,103
|
|
20230531,095800,289665290,8550,8550,8550,8550,1
|
|
20230531,095700,289656740,8540,8530,8540,8530,49
|
|
20230531,095600,289238290,8540,8530,8550,8530,9
|
|
20230531,095500,289161430,8530,8530,8530,8530,39
|
|
20230531,095400,288828760,8550,8530,8550,8530,2
|
|
20230531,095300,288811680,8550,8530,8550,8530,27
|
|
20230531,095200,288581310,8550,8530,8550,8530,999
|
|
20230531,095100,280046580,8530,8530,8530,8530,469
|
|
20230531,095000,276046010,8530,8520,8530,8520,11
|
|
20230531,094900,275952280,8500,8500,8500,8500,20
|
|
20230531,094800,275782280,8520,8500,8520,8500,1130
|
|
20230531,094700,266161620,8500,8500,8500,8500,0
|
|
20230531,094600,266161620,8500,8500,8500,8500,0
|
|
20230531,094500,266161620,8500,8500,8500,8500,69
|
|
20230531,094400,265575120,8500,8490,8500,8490,200
|
|
20230531,094300,263876620,8530,8480,8530,8480,153
|
|
20230531,094200,262573880,8530,8480,8530,8480,66
|
|
20230531,094100,262014150,8480,8480,8480,8480,30
|
|
20230531,094000,261759750,8540,8540,8540,8540,0
|
|
20230531,093900,261759750,8540,8540,8540,8540,0
|
|
20230531,093800,261759750,8540,8540,8540,8540,66
|
|
20230531,093700,261196110,8450,8520,8520,8450,3430
|
|
20230531,093600,232125090,8550,8520,8550,8520,413
|
|
20230531,093500,228602160,8520,8530,8540,8500,254
|
|
20230531,093400,226438220,8540,8530,8540,8530,16
|
|
20230531,093300,226301730,8540,8500,8540,8500,318
|
|
20230531,093200,223598690,8500,8500,8500,8500,91
|
|
20230531,093100,222825190,8500,8510,8540,8500,950
|
|
20230531,093000,214747030,8550,8510,8550,8500,189
|
|
20230531,092900,213139790,8500,8530,8530,8500,449
|
|
20230531,092800,209318410,8540,8540,8540,8540,4
|
|
20230531,092700,209284250,8540,8550,8560,8540,59
|
|
20230531,092600,208779540,8550,8550,8550,8550,114
|
|
20230531,092500,207804840,8560,8550,8560,8540,129
|
|
20230531,092400,206701890,8550,8540,8550,8530,13
|
|
20230531,092300,206590940,8540,8550,8550,8540,7
|
|
20230531,092200,206531110,8550,8540,8550,8540,336
|
|
20230531,092100,203661660,8540,8490,8540,8490,3
|
|
20230531,092000,203636140,8490,8470,8490,8450,1746
|
|
20230531,091900,188825930,8470,8500,8500,8470,1767
|
|
20230531,091800,173826160,8500,8540,8540,8500,4417
|
|
20230531,091700,136114840,8540,8540,8540,8540,5
|
|
20230531,091600,136072140,8560,8560,8560,8540,1895
|
|
20230531,091500,119864310,8560,8560,8560,8560,182
|
|
20230531,091400,118306390,8560,8560,8560,8560,101
|
|
20230531,091300,117441830,8570,8560,8570,8560,108
|
|
20230531,091200,116516420,8570,8570,8570,8570,418
|
|
20230531,091100,112934160,8570,8570,8570,8570,124
|
|
20230531,091000,111871480,8580,8580,8580,8580,0
|
|
20230531,090900,111871480,8580,8590,8590,8580,213
|
|
20230531,090800,110043300,8590,8620,8640,8590,1876
|
|
20230531,090700,93892950,8600,8610,8630,8600,1095
|
|
20230531,090600,84457760,8630,8610,8630,8600,492
|
|
20230531,090500,80223390,8600,8600,8610,8600,146
|
|
20230531,090400,78967470,8600,8600,8620,8600,434
|
|
20230531,090300,75234850,8600,8590,8630,8590,675
|
|
20230531,090200,69427420,8580,8580,8580,8570,502
|
|
20230531,090100,65122320,8580,8600,8600,8580,2285
|
|
20230531,090000,45483720,8620,8680,8690,8620,5251
|