676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201300,223407930,11240,11240,11240,11240,2888
|
|
20230531,201200,223407930,11240,11240,11240,11240,0
|
|
20230531,201100,223407930,11240,11240,11240,11240,0
|
|
20230531,201000,223407930,11240,11240,11240,11240,0
|
|
20230531,200900,223407930,11240,11240,11240,11240,0
|
|
20230531,200800,223407930,11240,11240,11240,11240,0
|
|
20230531,200700,223407930,11240,11240,11240,11240,0
|
|
20230531,200600,223407930,11240,11240,11240,11240,0
|
|
20230531,200500,223407930,11240,11240,11240,11240,0
|
|
20230531,200400,223407930,11240,11240,11240,11240,0
|
|
20230531,200300,223407930,11240,11240,11240,11240,0
|
|
20230531,200200,223407930,11240,11240,11240,11240,0
|
|
20230531,200100,223407930,11240,11240,11240,11240,0
|
|
20230531,200000,223407930,11240,11240,11240,11240,0
|
|
20230531,195900,223407930,11240,11240,11240,11240,0
|
|
20230531,195800,223407930,11240,11240,11240,11240,0
|
|
20230531,195700,223407930,11240,11240,11240,11240,0
|
|
20230531,195600,223407930,11240,11240,11240,11240,0
|
|
20230531,195500,223407930,11240,11240,11240,11240,0
|
|
20230531,195400,223407930,11240,11240,11240,11240,0
|
|
20230531,195300,223407930,11240,11240,11240,11240,0
|
|
20230531,195200,223407930,11240,11240,11240,11240,0
|
|
20230531,195100,223407930,11240,11240,11240,11240,0
|
|
20230531,195000,223407930,11240,11240,11240,11240,0
|
|
20230531,194900,223407930,11240,11240,11240,11240,0
|
|
20230531,194800,223407930,11240,11240,11240,11240,0
|
|
20230531,194700,223407930,11240,11240,11240,11240,0
|
|
20230531,194600,223407930,11240,11240,11240,11240,0
|
|
20230531,194500,223407930,11240,11240,11240,11240,0
|
|
20230531,194400,223407930,11240,11240,11240,11240,0
|
|
20230531,194300,223407930,11240,11240,11240,11240,2888
|
|
20230531,194200,223407930,11240,11240,11240,11240,0
|
|
20230531,194100,223407930,11240,11240,11240,11240,0
|
|
20230531,194000,223407930,11240,11240,11240,11240,0
|
|
20230531,193900,223407930,11240,11240,11240,11240,0
|
|
20230531,193800,223407930,11240,11240,11240,11240,0
|
|
20230531,193700,223407930,11240,11240,11240,11240,0
|
|
20230531,193600,223407930,11240,11240,11240,11240,0
|
|
20230531,193500,223407930,11240,11240,11240,11240,0
|
|
20230531,193400,223407930,11240,11240,11240,11240,0
|
|
20230531,193300,223407930,11240,11240,11240,11240,0
|
|
20230531,193200,223407930,11240,11240,11240,11240,0
|
|
20230531,193100,223407930,11240,11240,11240,11240,0
|
|
20230531,193000,223407930,11240,11240,11240,11240,0
|
|
20230531,192900,223407930,11240,11240,11240,11240,0
|
|
20230531,192800,223407930,11240,11240,11240,11240,0
|
|
20230531,192700,223407930,11240,11240,11240,11240,0
|
|
20230531,192600,223407930,11240,11240,11240,11240,0
|
|
20230531,192500,223407930,11240,11240,11240,11240,0
|
|
20230531,192400,223407930,11240,11240,11240,11240,0
|
|
20230531,192300,223407930,11240,11240,11240,11240,0
|
|
20230531,192200,223407930,11240,11240,11240,11240,0
|
|
20230531,192100,223407930,11240,11240,11240,11240,0
|
|
20230531,192000,223407930,11240,11240,11240,11240,0
|
|
20230531,191900,223407930,11240,11240,11240,11240,0
|
|
20230531,191800,223407930,11240,11240,11240,11240,0
|
|
20230531,191700,223407930,11240,11240,11240,11240,0
|
|
20230531,191600,223407930,11240,11240,11240,11240,0
|
|
20230531,191500,223407930,11240,11240,11240,11240,0
|
|
20230531,191400,223407930,11240,11240,11240,11240,0
|
|
20230531,191300,223407930,11240,11240,11240,11240,2888
|
|
20230531,191200,223407930,11240,11240,11240,11240,0
|
|
20230531,191100,223407930,11240,11240,11240,11240,0
|
|
20230531,191000,223407930,11240,11240,11240,11240,0
|
|
20230531,190900,223407930,11240,11240,11240,11240,0
|
|
20230531,190800,223407930,11240,11240,11240,11240,0
|
|
20230531,190700,223407930,11240,11240,11240,11240,0
|
|
20230531,190600,223407930,11240,11240,11240,11240,0
|
|
20230531,190500,223407930,11240,11240,11240,11240,0
|
|
20230531,190400,223407930,11240,11240,11240,11240,0
|
|
20230531,190300,223407930,11240,11240,11240,11240,0
|
|
20230531,190200,223407930,11240,11240,11240,11240,0
|
|
20230531,190100,223407930,11240,11240,11240,11240,0
|
|
20230531,190000,223407930,11240,11240,11240,11240,0
|
|
20230531,185900,223407930,11240,11240,11240,11240,0
|
|
20230531,185800,223407930,11240,11240,11240,11240,0
|
|
20230531,185700,223407930,11240,11240,11240,11240,0
|
|
20230531,185600,223407930,11240,11240,11240,11240,0
|
|
20230531,185500,223407930,11240,11240,11240,11240,0
|
|
20230531,185400,223407930,11240,11240,11240,11240,0
|
|
20230531,185300,223407930,11240,11240,11240,11240,0
|
|
20230531,185200,223407930,11240,11240,11240,11240,0
|
|
20230531,185100,223407930,11240,11240,11240,11240,0
|
|
20230531,185000,223407930,11240,11240,11240,11240,0
|
|
20230531,184900,223407930,11240,11240,11240,11240,0
|
|
20230531,184800,223407930,11240,11240,11240,11240,0
|
|
20230531,184700,223407930,11240,11240,11240,11240,0
|
|
20230531,184600,223407930,11240,11240,11240,11240,0
|
|
20230531,184500,223407930,11240,11240,11240,11240,0
|
|
20230531,184400,223407930,11240,11240,11240,11240,0
|
|
20230531,184300,223407930,11240,11240,11240,11240,2888
|
|
20230531,184200,223407930,11240,11240,11240,11240,0
|
|
20230531,184100,223407930,11240,11240,11240,11240,0
|
|
20230531,184000,223407930,11240,11240,11240,11240,0
|
|
20230531,183900,223407930,11240,11240,11240,11240,0
|
|
20230531,183800,223407930,11240,11240,11240,11240,0
|
|
20230531,183700,223407930,11240,11240,11240,11240,0
|
|
20230531,183600,223407930,11240,11240,11240,11240,0
|
|
20230531,183500,223407930,11240,11240,11240,11240,0
|
|
20230531,183400,223407930,11240,11240,11240,11240,0
|
|
20230531,183300,223407930,11240,11240,11240,11240,0
|
|
20230531,183200,223407930,11240,11240,11240,11240,0
|
|
20230531,183100,223407930,11240,11240,11240,11240,0
|
|
20230531,183000,223407930,11240,11240,11240,11240,0
|
|
20230531,182900,223407930,11240,11240,11240,11240,0
|
|
20230531,182800,223407930,11240,11240,11240,11240,0
|
|
20230531,182700,223407930,11240,11240,11240,11240,0
|
|
20230531,182600,223407930,11240,11240,11240,11240,0
|
|
20230531,182500,223407930,11240,11240,11240,11240,0
|
|
20230531,182400,223407930,11240,11240,11240,11240,0
|
|
20230531,182300,223407930,11240,11240,11240,11240,0
|
|
20230531,182200,223407930,11240,11240,11240,11240,0
|
|
20230531,182100,223407930,11240,11240,11240,11240,0
|
|
20230531,182000,223407930,11240,11240,11240,11240,0
|
|
20230531,181900,223407930,11240,11240,11240,11240,0
|
|
20230531,181800,223407930,11240,11240,11240,11240,0
|
|
20230531,181700,223407930,11240,11240,11240,11240,0
|
|
20230531,181600,223407930,11240,11240,11240,11240,0
|
|
20230531,181500,223407930,11240,11240,11240,11240,0
|
|
20230531,181400,223407930,11240,11240,11240,11240,0
|
|
20230531,181300,223407930,11240,11240,11240,11240,2888
|
|
20230531,181200,223407930,11240,11240,11240,11240,0
|
|
20230531,181100,223407930,11240,11240,11240,11240,0
|
|
20230531,181000,223407930,11240,11240,11240,11240,0
|
|
20230531,180900,223407930,11240,11240,11240,11240,0
|
|
20230531,180800,223407930,11240,11240,11240,11240,0
|
|
20230531,180700,223407930,11240,11240,11240,11240,0
|
|
20230531,180600,223407930,11240,11240,11240,11240,0
|
|
20230531,180500,223407930,11240,11240,11240,11240,0
|
|
20230531,180400,223407930,11240,11240,11240,11240,0
|
|
20230531,180300,223407930,11240,11240,11240,11240,0
|
|
20230531,180200,223407930,11240,11240,11240,11240,0
|
|
20230531,180100,223407930,11240,11240,11240,11240,0
|
|
20230531,180000,223407930,11240,11240,11240,11240,0
|
|
20230531,175900,223407930,11240,11240,11240,11240,0
|
|
20230531,175800,223407930,11240,11240,11240,11240,0
|
|
20230531,175700,223407930,11240,11240,11240,11240,0
|
|
20230531,175600,223407930,11240,11240,11240,11240,0
|
|
20230531,175500,223407930,11240,11240,11240,11240,0
|
|
20230531,175400,223407930,11240,11240,11240,11240,0
|
|
20230531,175300,223407930,11240,11240,11240,11240,0
|
|
20230531,175200,223407930,11240,11240,11240,11240,0
|
|
20230531,175100,223407930,11240,11240,11240,11240,0
|
|
20230531,175000,223407930,11240,11240,11240,11240,0
|
|
20230531,174900,223407930,11240,11240,11240,11240,0
|
|
20230531,174800,223407930,11240,11240,11240,11240,0
|
|
20230531,174700,223407930,11240,11240,11240,11240,0
|
|
20230531,174600,223407930,11240,11240,11240,11240,0
|
|
20230531,174500,223407930,11240,11240,11240,11240,0
|
|
20230531,174400,223407930,11240,11240,11240,11240,0
|
|
20230531,174300,223407930,11240,11240,11240,11240,2888
|
|
20230531,174200,223407930,11240,11240,11240,11240,0
|
|
20230531,174100,223407930,11240,11240,11240,11240,0
|
|
20230531,174000,223407930,11240,11240,11240,11240,0
|
|
20230531,173900,223407930,11240,11240,11240,11240,0
|
|
20230531,173800,223407930,11240,11240,11240,11240,0
|
|
20230531,173700,223407930,11240,11240,11240,11240,0
|
|
20230531,173600,223407930,11240,11240,11240,11240,0
|
|
20230531,173500,223407930,11240,11240,11240,11240,0
|
|
20230531,173400,223407930,11240,11240,11240,11240,0
|
|
20230531,173300,223407930,11240,11240,11240,11240,0
|
|
20230531,173200,223407930,11240,11240,11240,11240,0
|
|
20230531,173100,223407930,11240,11240,11240,11240,0
|
|
20230531,173000,223407930,11240,11240,11240,11240,0
|
|
20230531,172900,223407930,11240,11240,11240,11240,0
|
|
20230531,172800,223407930,11240,11240,11240,11240,0
|
|
20230531,172700,223407930,11240,11240,11240,11240,0
|
|
20230531,172600,223407930,11240,11240,11240,11240,0
|
|
20230531,172500,223407930,11240,11240,11240,11240,0
|
|
20230531,172400,223407930,11240,11240,11240,11240,0
|
|
20230531,172300,223407930,11240,11240,11240,11240,0
|
|
20230531,172200,223407930,11240,11240,11240,11240,0
|
|
20230531,172100,223407930,11240,11240,11240,11240,0
|
|
20230531,172000,223407930,11240,11240,11240,11240,0
|
|
20230531,171900,223407930,11240,11240,11240,11240,0
|
|
20230531,171800,223407930,11240,11240,11240,11240,0
|
|
20230531,171700,223407930,11240,11240,11240,11240,0
|
|
20230531,171600,223407930,11240,11240,11240,11240,0
|
|
20230531,171500,223407930,11240,11240,11240,11240,0
|
|
20230531,171400,223407930,11240,11240,11240,11240,0
|
|
20230531,171300,223407930,11240,11240,11240,11240,2888
|
|
20230531,171200,223407930,11240,11240,11240,11240,0
|
|
20230531,171100,223407930,11240,11240,11240,11240,0
|
|
20230531,171000,223407930,11240,11240,11240,11240,0
|
|
20230531,170900,223407930,11240,11240,11240,11240,0
|
|
20230531,170800,223407930,11240,11240,11240,11240,0
|
|
20230531,170700,223407930,11240,11240,11240,11240,0
|
|
20230531,170600,223407930,11240,11240,11240,11240,0
|
|
20230531,170500,223407930,11240,11240,11240,11240,0
|
|
20230531,170400,223407930,11240,11240,11240,11240,0
|
|
20230531,170300,223407930,11240,11240,11240,11240,0
|
|
20230531,170200,223407930,11240,11240,11240,11240,0
|
|
20230531,170100,223407930,11240,11240,11240,11240,0
|
|
20230531,170000,223407930,11240,11240,11240,11240,0
|
|
20230531,165900,223407930,11240,11240,11240,11240,0
|
|
20230531,165800,223407930,11240,11240,11240,11240,0
|
|
20230531,165700,223407930,11240,11240,11240,11240,0
|
|
20230531,165600,223407930,11240,11240,11240,11240,0
|
|
20230531,165500,223407930,11240,11240,11240,11240,0
|
|
20230531,165400,223407930,11240,11240,11240,11240,0
|
|
20230531,165300,223407930,11240,11240,11240,11240,0
|
|
20230531,165200,223407930,11240,11240,11240,11240,0
|
|
20230531,165100,223407930,11240,11240,11240,11240,0
|
|
20230531,165000,223407930,11240,11240,11240,11240,0
|
|
20230531,164900,223407930,11240,11240,11240,11240,0
|
|
20230531,164800,223407930,11240,11240,11240,11240,0
|
|
20230531,164700,223407930,11240,11240,11240,11240,0
|
|
20230531,164600,223407930,11240,11240,11240,11240,0
|
|
20230531,164500,223407930,11240,11240,11240,11240,0
|
|
20230531,164400,223407930,11240,11240,11240,11240,0
|
|
20230531,164300,223407930,11240,11240,11240,11240,2888
|
|
20230531,164200,223407930,11240,11240,11240,11240,0
|
|
20230531,164100,223407930,11240,11240,11240,11240,0
|
|
20230531,164000,223407930,11240,11240,11240,11240,0
|
|
20230531,163900,223407930,11240,11240,11240,11240,0
|
|
20230531,163800,223407930,11240,11240,11240,11240,0
|
|
20230531,163700,223407930,11240,11240,11240,11240,0
|
|
20230531,163600,223407930,11240,11240,11240,11240,0
|
|
20230531,163500,223407930,11240,11240,11240,11240,0
|
|
20230531,163400,223407930,11240,11240,11240,11240,0
|
|
20230531,163300,223407930,11240,11240,11240,11240,0
|
|
20230531,163200,223407930,11240,11240,11240,11240,0
|
|
20230531,163100,223407930,11240,11240,11240,11240,0
|
|
20230531,163000,223407930,11240,11240,11240,11240,0
|
|
20230531,162900,223407930,11240,11240,11240,11240,0
|
|
20230531,162800,223407930,11240,11240,11240,11240,0
|
|
20230531,162700,223407930,11240,11240,11240,11240,0
|
|
20230531,162600,223407930,11240,11240,11240,11240,0
|
|
20230531,162500,223407930,11240,11240,11240,11240,0
|
|
20230531,162400,223407930,11240,11240,11240,11240,0
|
|
20230531,162300,223407930,11240,11240,11240,11240,0
|
|
20230531,162200,223407930,11240,11240,11240,11240,0
|
|
20230531,162100,223407930,11240,11240,11240,11240,0
|
|
20230531,162000,223407930,11240,11240,11240,11240,0
|
|
20230531,161900,223407930,11240,11240,11240,11240,0
|
|
20230531,161800,223407930,11240,11240,11240,11240,0
|
|
20230531,161700,223407930,11240,11240,11240,11240,0
|
|
20230531,161600,223407930,11240,11240,11240,11240,0
|
|
20230531,161500,223407930,11240,11240,11240,11240,0
|
|
20230531,161400,223407930,11240,11240,11240,11240,0
|
|
20230531,161300,223407930,11240,11240,11240,11240,2888
|
|
20230531,161200,223407930,11240,11240,11240,11240,0
|
|
20230531,161100,223407930,11240,11240,11240,11240,0
|
|
20230531,161000,223407930,11240,11240,11240,11240,0
|
|
20230531,160900,223407930,11240,11240,11240,11240,0
|
|
20230531,160800,223407930,11240,11240,11240,11240,0
|
|
20230531,160700,223407930,11240,11240,11240,11240,0
|
|
20230531,160600,223407930,11240,11240,11240,11240,0
|
|
20230531,160500,223407930,11240,11240,11240,11240,0
|
|
20230531,160400,223407930,11240,11240,11240,11240,0
|
|
20230531,160300,223407930,11240,11240,11240,11240,0
|
|
20230531,160200,223407930,11240,11240,11240,11240,0
|
|
20230531,160100,223407930,11240,11240,11240,11240,0
|
|
20230531,160000,223407930,11240,11240,11240,11240,0
|
|
20230531,155900,223407930,11240,11240,11240,11240,0
|
|
20230531,155800,223407930,11240,11240,11240,11240,0
|
|
20230531,155700,223407930,11240,11240,11240,11240,0
|
|
20230531,155600,223407930,11240,11240,11240,11240,0
|
|
20230531,155500,223407930,11240,11240,11240,11240,0
|
|
20230531,155400,223407930,11240,11240,11240,11240,0
|
|
20230531,155300,223407930,11240,11240,11240,11240,0
|
|
20230531,155200,223407930,11240,11240,11240,11240,0
|
|
20230531,155100,223407930,11240,11240,11240,11240,0
|
|
20230531,155000,223407930,11240,11240,11240,11240,0
|
|
20230531,154900,223407930,11240,11240,11240,11240,0
|
|
20230531,154800,223407930,11240,11240,11240,11240,0
|
|
20230531,154700,223407930,11240,11240,11240,11240,0
|
|
20230531,154600,223407930,11240,11240,11240,11240,0
|
|
20230531,154500,223407930,11240,11240,11240,11240,0
|
|
20230531,154400,223407930,11240,11240,11240,11240,0
|
|
20230531,154300,223407930,11240,11240,11240,11240,2888
|
|
20230531,154200,223407930,11240,11240,11240,11240,0
|
|
20230531,154100,223407930,11240,11240,11240,11240,0
|
|
20230531,154000,223407930,11240,11240,11240,11240,0
|
|
20230531,153900,223407930,11240,11240,11240,11240,0
|
|
20230531,153800,223407930,11240,11240,11240,11240,0
|
|
20230531,153700,223407930,11240,11240,11240,11240,0
|
|
20230531,153600,223407930,11240,11240,11240,11240,0
|
|
20230531,153500,223407930,11240,11240,11240,11240,0
|
|
20230531,153400,223407930,11240,11240,11240,11240,0
|
|
20230531,153300,223407930,11240,11240,11240,11240,0
|
|
20230531,153200,223407930,11240,11240,11240,11240,0
|
|
20230531,153100,223407930,11240,11240,11240,11240,0
|
|
20230531,153000,223407930,11240,11240,11240,11240,2888
|
|
20230531,152900,190946810,11380,11380,11380,11380,0
|
|
20230531,152800,190946810,11380,11380,11380,11380,0
|
|
20230531,152700,190946810,11380,11380,11380,11380,0
|
|
20230531,152600,190946810,11380,11380,11380,11380,0
|
|
20230531,152500,190946810,11380,11380,11380,11380,0
|
|
20230531,152400,190946810,11380,11380,11380,11380,0
|
|
20230531,152300,190946810,11380,11380,11380,11380,0
|
|
20230531,152200,190946810,11380,11380,11380,11380,0
|
|
20230531,152100,190946810,11380,11380,11380,11380,0
|
|
20230531,152000,190946810,11380,11380,11380,11380,0
|
|
20230531,151900,190946810,11380,11390,11390,11300,884
|
|
20230531,151800,180941530,11310,11310,11390,11310,677
|
|
20230531,151700,173258190,11320,11380,11380,11320,203
|
|
20230531,151600,170960170,11380,11380,11380,11380,3
|
|
20230531,151500,170926030,11380,11380,11380,11380,1
|
|
20230531,151400,170914650,11380,11380,11380,11380,0
|
|
20230531,151300,170914650,11380,11380,11380,11380,0
|
|
20230531,151200,170914650,11380,11380,11380,11380,0
|
|
20230531,151100,170914650,11380,11380,11380,11380,0
|
|
20230531,151000,170914650,11380,11380,11380,11380,0
|
|
20230531,150900,170914650,11380,11380,11380,11380,0
|
|
20230531,150800,170914650,11380,11380,11380,11380,1
|
|
20230531,150700,170903270,11360,11360,11360,11360,0
|
|
20230531,150600,170903270,11360,11360,11360,11360,0
|
|
20230531,150500,170903270,11360,11360,11360,11360,0
|
|
20230531,150400,170903270,11360,11360,11360,11360,0
|
|
20230531,150300,170903270,11360,11360,11360,11360,0
|
|
20230531,150200,170903270,11360,11360,11360,11360,0
|
|
20230531,150100,170903270,11360,11360,11360,11360,0
|
|
20230531,150000,170903270,11360,11360,11360,11360,0
|
|
20230531,145900,170903270,11360,11360,11360,11360,0
|
|
20230531,145800,170903270,11360,11360,11360,11360,0
|
|
20230531,145700,170903270,11360,11360,11360,11360,0
|
|
20230531,145600,170903270,11360,11360,11360,11360,0
|
|
20230531,145500,170903270,11360,11360,11360,11360,0
|
|
20230531,145400,170903270,11360,11360,11360,11360,0
|
|
20230531,145300,170903270,11360,11320,11360,11320,230
|
|
20230531,145200,168291670,11320,11320,11320,11320,0
|
|
20230531,145100,168291670,11320,11330,11330,11320,18
|
|
20230531,145000,168087830,11370,11370,11370,11370,0
|
|
20230531,144900,168087830,11370,11370,11370,11370,0
|
|
20230531,144800,168087830,11370,11370,11370,11370,0
|
|
20230531,144700,168087830,11370,11370,11370,11370,11
|
|
20230531,144600,167962760,11370,11370,11370,11370,9
|
|
20230531,144500,167860430,11390,11390,11390,11390,0
|
|
20230531,144400,167860430,11390,11390,11390,11390,0
|
|
20230531,144300,167860430,11390,11390,11390,11390,0
|
|
20230531,144200,167860430,11390,11390,11390,11390,0
|
|
20230531,144100,167860430,11390,11390,11390,11390,0
|
|
20230531,144000,167860430,11390,11390,11390,11390,0
|
|
20230531,143900,167860430,11390,11390,11390,11390,0
|
|
20230531,143800,167860430,11390,11390,11390,11390,0
|
|
20230531,143700,167860430,11390,11390,11390,11390,0
|
|
20230531,143600,167860430,11390,11390,11390,11390,0
|
|
20230531,143500,167860430,11390,11390,11390,11390,1
|
|
20230531,143400,167849040,11320,11320,11320,11320,0
|
|
20230531,143300,167849040,11320,11320,11320,11320,0
|
|
20230531,143200,167849040,11320,11320,11320,11320,0
|
|
20230531,143100,167849040,11320,11330,11330,11320,700
|
|
20230531,143000,159920630,11390,11390,11390,11390,0
|
|
20230531,142900,159920630,11390,11390,11390,11390,0
|
|
20230531,142800,159920630,11390,11390,11390,11390,0
|
|
20230531,142700,159920630,11390,11390,11390,11390,0
|
|
20230531,142600,159920630,11390,11390,11390,11390,0
|
|
20230531,142500,159920630,11390,11390,11390,11390,0
|
|
20230531,142400,159920630,11390,11390,11390,11390,1
|
|
20230531,142300,159909240,11320,11360,11360,11320,500
|
|
20230531,142200,154249200,11360,11360,11360,11360,0
|
|
20230531,142100,154249200,11360,11360,11360,11360,3
|
|
20230531,142000,154215120,11360,11360,11360,11360,77
|
|
20230531,141900,153340400,11360,11360,11360,11360,0
|
|
20230531,141800,153340400,11360,11350,11360,11350,9
|
|
20230531,141700,153238230,11360,11360,11360,11360,0
|
|
20230531,141600,153238230,11360,11360,11360,11360,0
|
|
20230531,141500,153238230,11360,11340,11360,11340,450
|
|
20230531,141400,148126470,11300,11300,11300,11300,0
|
|
20230531,141300,148126470,11300,11300,11300,11300,0
|
|
20230531,141200,148126470,11300,11300,11300,11300,353
|
|
20230531,141100,144137570,11370,11370,11370,11370,0
|
|
20230531,141000,144137570,11370,11370,11370,11370,0
|
|
20230531,140900,144137570,11370,11370,11370,11370,0
|
|
20230531,140800,144137570,11370,11370,11370,11370,0
|
|
20230531,140700,144137570,11370,11370,11370,11370,0
|
|
20230531,140600,144137570,11370,11370,11370,11370,0
|
|
20230531,140500,144137570,11370,11370,11370,11370,0
|
|
20230531,140400,144137570,11370,11370,11370,11370,131
|
|
20230531,140300,142648100,11370,11370,11370,11370,0
|
|
20230531,140200,142648100,11370,11370,11370,11370,0
|
|
20230531,140100,142648100,11370,11370,11370,11370,0
|
|
20230531,140000,142648100,11370,11370,11370,11370,0
|
|
20230531,135900,142648100,11370,11370,11370,11370,0
|
|
20230531,135800,142648100,11370,11370,11370,11370,20
|
|
20230531,135700,142420700,11370,11370,11370,11370,3
|
|
20230531,135600,142386590,11340,11340,11340,11340,1
|
|
20230531,135500,142375250,11340,11330,11340,11330,388
|
|
20230531,135400,137977620,11330,11330,11330,11330,0
|
|
20230531,135300,137977620,11330,11330,11330,11330,0
|
|
20230531,135200,137977620,11330,11310,11330,11310,2
|
|
20230531,135100,137954980,11270,11270,11270,11270,0
|
|
20230531,135000,137954980,11270,11270,11270,11270,0
|
|
20230531,134900,137954980,11270,11300,11300,11270,39
|
|
20230531,134800,137515000,11330,11330,11330,11330,0
|
|
20230531,134700,137515000,11330,11330,11330,11330,0
|
|
20230531,134600,137515000,11330,11330,11330,11330,0
|
|
20230531,134500,137515000,11330,11330,11330,11330,0
|
|
20230531,134400,137515000,11330,11330,11330,11330,0
|
|
20230531,134300,137515000,11330,11330,11330,11330,0
|
|
20230531,134200,137515000,11330,11330,11330,11330,0
|
|
20230531,134100,137515000,11330,11330,11330,11330,0
|
|
20230531,134000,137515000,11330,11330,11330,11330,0
|
|
20230531,133900,137515000,11330,11330,11330,11330,0
|
|
20230531,133800,137515000,11330,11330,11330,11330,0
|
|
20230531,133700,137515000,11330,11330,11330,11330,7
|
|
20230531,133600,137435690,11270,11270,11270,11270,18
|
|
20230531,133500,137232830,11280,11280,11280,11280,392
|
|
20230531,133400,132811070,11280,11290,11290,11280,100
|
|
20230531,133300,131683010,11340,11340,11340,11340,0
|
|
20230531,133200,131683010,11340,11340,11340,11340,0
|
|
20230531,133100,131683010,11340,11340,11340,11340,0
|
|
20230531,133000,131683010,11340,11340,11340,11340,0
|
|
20230531,132900,131683010,11340,11330,11340,11330,100
|
|
20230531,132800,130549170,11330,11330,11330,11330,0
|
|
20230531,132700,130549170,11330,11330,11330,11330,0
|
|
20230531,132600,130549170,11330,11330,11330,11330,0
|
|
20230531,132500,130549170,11330,11330,11330,11330,0
|
|
20230531,132400,130549170,11330,11330,11330,11330,0
|
|
20230531,132300,130549170,11330,11330,11330,11330,0
|
|
20230531,132200,130549170,11330,11330,11330,11330,0
|
|
20230531,132100,130549170,11330,11330,11330,11330,0
|
|
20230531,132000,130549170,11330,11330,11330,11330,0
|
|
20230531,131900,130549170,11330,11300,11330,11300,5
|
|
20230531,131800,130492640,11310,11310,11310,11310,0
|
|
20230531,131700,130492640,11310,11310,11310,11310,4
|
|
20230531,131600,130447400,11330,11330,11330,11330,0
|
|
20230531,131500,130447400,11330,11330,11330,11330,0
|
|
20230531,131400,130447400,11330,11330,11330,11330,0
|
|
20230531,131300,130447400,11330,11330,11330,11330,0
|
|
20230531,131200,130447400,11330,11330,11330,11330,1
|
|
20230531,131100,130436070,11290,11290,11290,11290,0
|
|
20230531,131000,130436070,11290,11290,11290,11290,0
|
|
20230531,130900,130436070,11290,11280,11290,11270,65
|
|
20230531,130800,129702930,11290,11290,11290,11290,92
|
|
20230531,130700,128664250,11300,11300,11300,11300,0
|
|
20230531,130600,128664250,11300,11300,11300,11300,0
|
|
20230531,130500,128664250,11300,11300,11300,11300,488
|
|
20230531,130400,123149850,11330,11330,11330,11330,0
|
|
20230531,130300,123149850,11330,11330,11330,11330,0
|
|
20230531,130200,123149850,11330,11330,11330,11330,0
|
|
20230531,130100,123149850,11330,11330,11330,11330,0
|
|
20230531,130000,123149850,11330,11330,11330,11330,0
|
|
20230531,125900,123149850,11330,11330,11330,11330,0
|
|
20230531,125800,123149850,11330,11330,11330,11330,0
|
|
20230531,125700,123149850,11330,11330,11330,11330,0
|
|
20230531,125600,123149850,11330,11330,11330,11330,0
|
|
20230531,125500,123149850,11330,11330,11330,11330,0
|
|
20230531,125400,123149850,11330,11330,11330,11330,0
|
|
20230531,125300,123149850,11330,11330,11330,11330,0
|
|
20230531,125200,123149850,11330,11310,11330,11310,35
|
|
20230531,125100,122753980,11310,11310,11310,11310,100
|
|
20230531,125000,121622980,11310,11310,11310,11310,0
|
|
20230531,124900,121622980,11310,11310,11310,11310,280
|
|
20230531,124800,118456180,11340,11340,11340,11340,0
|
|
20230531,124700,118456180,11340,11340,11340,11340,0
|
|
20230531,124600,118456180,11340,11340,11340,11340,0
|
|
20230531,124500,118456180,11340,11340,11340,11340,0
|
|
20230531,124400,118456180,11340,11340,11340,11340,0
|
|
20230531,124300,118456180,11340,11340,11340,11340,0
|
|
20230531,124200,118456180,11340,11340,11340,11340,0
|
|
20230531,124100,118456180,11340,11340,11340,11340,0
|
|
20230531,124000,118456180,11340,11340,11340,11340,0
|
|
20230531,123900,118456180,11340,11340,11340,11340,0
|
|
20230531,123800,118456180,11340,11340,11340,11340,1
|
|
20230531,123700,118444840,11310,11310,11310,11310,6
|
|
20230531,123600,118376980,11340,11340,11340,11340,0
|
|
20230531,123500,118376980,11340,11340,11340,11340,1
|
|
20230531,123400,118365640,11320,11320,11340,11320,60
|
|
20230531,123300,117686420,11320,11320,11320,11320,0
|
|
20230531,123200,117686420,11320,11320,11320,11320,0
|
|
20230531,123100,117686420,11320,11320,11320,11320,0
|
|
20230531,123000,117686420,11320,11320,11320,11320,0
|
|
20230531,122900,117686420,11320,11320,11320,11320,0
|
|
20230531,122800,117686420,11320,11320,11320,11320,0
|
|
20230531,122700,117686420,11320,11320,11320,11320,0
|
|
20230531,122600,117686420,11320,11320,11320,11320,0
|
|
20230531,122500,117686420,11320,11320,11320,11320,0
|
|
20230531,122400,117686420,11320,11320,11320,11320,0
|
|
20230531,122300,117686420,11320,11320,11320,11320,0
|
|
20230531,122200,117686420,11320,11320,11320,11320,0
|
|
20230531,122100,117686420,11320,11320,11320,11320,0
|
|
20230531,122000,117686420,11320,11320,11320,11320,0
|
|
20230531,121900,117686420,11320,11320,11320,11320,0
|
|
20230531,121800,117686420,11320,11320,11320,11320,0
|
|
20230531,121700,117686420,11320,11320,11320,11320,0
|
|
20230531,121600,117686420,11320,11320,11320,11320,0
|
|
20230531,121500,117686420,11320,11320,11320,11320,0
|
|
20230531,121400,117686420,11320,11320,11320,11320,0
|
|
20230531,121300,117686420,11320,11320,11320,11320,1
|
|
20230531,121200,117675100,11320,11320,11320,11320,1
|
|
20230531,121100,117663780,11340,11340,11340,11340,50
|
|
20230531,121000,117096780,11400,11400,11400,11400,0
|
|
20230531,120900,117096780,11400,11400,11400,11400,0
|
|
20230531,120800,117096780,11400,11400,11400,11400,0
|
|
20230531,120700,117096780,11400,11400,11400,11400,0
|
|
20230531,120600,117096780,11400,11400,11400,11400,0
|
|
20230531,120500,117096780,11400,11400,11400,11400,0
|
|
20230531,120400,117096780,11400,11400,11400,11400,0
|
|
20230531,120300,117096780,11400,11400,11400,11400,0
|
|
20230531,120200,117096780,11400,11400,11400,11400,0
|
|
20230531,120100,117096780,11400,11400,11400,11400,0
|
|
20230531,120000,117096780,11400,11400,11400,11400,0
|
|
20230531,115900,117096780,11400,11400,11400,11400,0
|
|
20230531,115800,117096780,11400,11400,11400,11400,0
|
|
20230531,115700,117096780,11400,11400,11400,11400,0
|
|
20230531,115600,117096780,11400,11400,11400,11400,0
|
|
20230531,115500,117096780,11400,11400,11400,11400,0
|
|
20230531,115400,117096780,11400,11400,11400,11400,0
|
|
20230531,115300,117096780,11400,11400,11400,11400,0
|
|
20230531,115200,117096780,11400,11400,11400,11400,0
|
|
20230531,115100,117096780,11400,11400,11400,11400,0
|
|
20230531,115000,117096780,11400,11400,11400,11400,0
|
|
20230531,114900,117096780,11400,11400,11400,11400,0
|
|
20230531,114800,117096780,11400,11400,11400,11400,0
|
|
20230531,114700,117096780,11400,11400,11400,11400,0
|
|
20230531,114600,117096780,11400,11400,11400,11400,0
|
|
20230531,114500,117096780,11400,11400,11400,11400,0
|
|
20230531,114400,117096780,11400,11400,11400,11400,1
|
|
20230531,114300,117085380,11340,11340,11340,11340,0
|
|
20230531,114200,117085380,11340,11340,11340,11340,0
|
|
20230531,114100,117085380,11340,11340,11340,11340,0
|
|
20230531,114000,117085380,11340,11340,11340,11340,0
|
|
20230531,113900,117085380,11340,11340,11340,11340,20
|
|
20230531,113800,116858580,11340,11340,11340,11340,0
|
|
20230531,113700,116858580,11340,11340,11340,11340,0
|
|
20230531,113600,116858580,11340,11340,11340,11340,0
|
|
20230531,113500,116858580,11340,11340,11340,11340,0
|
|
20230531,113400,116858580,11340,11340,11340,11340,0
|
|
20230531,113300,116858580,11340,11340,11340,11340,0
|
|
20230531,113200,116858580,11340,11340,11340,11340,0
|
|
20230531,113100,116858580,11340,11340,11340,11340,0
|
|
20230531,113000,116858580,11340,11340,11340,11340,0
|
|
20230531,112900,116858580,11340,11410,11410,11340,7
|
|
20230531,112800,116779130,11380,11380,11380,11380,9
|
|
20230531,112700,116676710,11380,11380,11380,11380,0
|
|
20230531,112600,116676710,11380,11380,11380,11380,0
|
|
20230531,112500,116676710,11380,11380,11380,11380,0
|
|
20230531,112400,116676710,11380,11380,11380,11380,0
|
|
20230531,112300,116676710,11380,11380,11380,11380,0
|
|
20230531,112200,116676710,11380,11380,11380,11380,0
|
|
20230531,112100,116676710,11380,11380,11380,11380,0
|
|
20230531,112000,116676710,11380,11380,11380,11380,0
|
|
20230531,111900,116676710,11380,11380,11380,11380,177
|
|
20230531,111800,114662450,11380,11360,11380,11360,123
|
|
20230531,111700,113262730,11340,11350,11350,11340,517
|
|
20230531,111600,107399210,11360,11360,11360,11360,3
|
|
20230531,111500,107365130,11380,11380,11380,11380,0
|
|
20230531,111400,107365130,11380,11380,11380,11380,0
|
|
20230531,111300,107365130,11380,11380,11380,11380,0
|
|
20230531,111200,107365130,11380,11380,11380,11380,1
|
|
20230531,111100,107353750,11380,11380,11380,11380,2
|
|
20230531,111000,107330990,11380,11380,11380,11380,2
|
|
20230531,110900,107308230,11380,11380,11380,11380,1
|
|
20230531,110800,107296850,11380,11380,11380,11380,0
|
|
20230531,110700,107296850,11380,11380,11380,11380,0
|
|
20230531,110600,107296850,11380,11380,11380,11380,0
|
|
20230531,110500,107296850,11380,11390,11390,11380,472
|
|
20230531,110400,101924790,11420,11420,11420,11420,0
|
|
20230531,110300,101924790,11420,11420,11420,11420,1
|
|
20230531,110200,101913370,11400,11400,11400,11400,0
|
|
20230531,110100,101913370,11400,11400,11400,11400,0
|
|
20230531,110000,101913370,11400,11400,11400,11400,18
|
|
20230531,105900,101708170,11420,11420,11420,11420,0
|
|
20230531,105800,101708170,11420,11420,11420,11420,0
|
|
20230531,105700,101708170,11420,11420,11420,11420,1
|
|
20230531,105600,101696750,11420,11410,11420,11410,5
|
|
20230531,105500,101639690,11410,11410,11410,11410,1
|
|
20230531,105400,101628280,11410,11410,11410,11410,1
|
|
20230531,105300,101616870,11400,11400,11400,11400,0
|
|
20230531,105200,101616870,11400,11400,11400,11400,0
|
|
20230531,105100,101616870,11400,11400,11400,11400,0
|
|
20230531,105000,101616870,11400,11400,11400,11400,179
|
|
20230531,104900,99576270,11400,11370,11400,11370,101
|
|
20230531,104800,98427400,11350,11350,11350,11350,1
|
|
20230531,104700,98416050,11340,11340,11340,11340,0
|
|
20230531,104600,98416050,11340,11340,11340,11340,1
|
|
20230531,104500,98404710,11310,11310,11310,11310,0
|
|
20230531,104400,98404710,11310,11310,11310,11310,80
|
|
20230531,104300,97499910,11310,11310,11310,11310,20
|
|
20230531,104200,97273710,11290,11370,11370,11290,212
|
|
20230531,104100,94875850,11360,11290,11360,11290,63
|
|
20230531,104000,94162640,11280,11280,11280,11280,0
|
|
20230531,103900,94162640,11280,11280,11280,11280,0
|
|
20230531,103800,94162640,11280,11280,11280,11280,0
|
|
20230531,103700,94162640,11280,11280,11280,11280,43
|
|
20230531,103600,93677600,11270,11270,11270,11270,0
|
|
20230531,103500,93677600,11270,11270,11270,11270,0
|
|
20230531,103400,93677600,11270,11310,11310,11270,470
|
|
20230531,103300,88379870,11320,11320,11320,11320,0
|
|
20230531,103200,88379870,11320,11320,11320,11320,0
|
|
20230531,103100,88379870,11320,11320,11320,11320,0
|
|
20230531,103000,88379870,11320,11320,11320,11320,0
|
|
20230531,102900,88379870,11320,11320,11320,11320,0
|
|
20230531,102800,88379870,11320,11320,11320,11320,1
|
|
20230531,102700,88368550,11270,11310,11310,11270,1713
|
|
20230531,102600,69036700,11300,11300,11300,11300,0
|
|
20230531,102500,69036700,11300,11300,11300,11300,0
|
|
20230531,102400,69036700,11300,11300,11300,11300,0
|
|
20230531,102300,69036700,11300,11350,11350,11300,800
|
|
20230531,102200,59980580,11350,11350,11350,11350,0
|
|
20230531,102100,59980580,11350,11350,11350,11350,0
|
|
20230531,102000,59980580,11350,11350,11350,11350,126
|
|
20230531,101900,58550480,11380,11380,11380,11380,0
|
|
20230531,101800,58550480,11380,11380,11380,11380,0
|
|
20230531,101700,58550480,11380,11380,11380,11380,9
|
|
20230531,101600,58448060,11370,11370,11370,11370,0
|
|
20230531,101500,58448060,11370,11390,11390,11370,20
|
|
20230531,101400,58220370,11390,11380,11390,11380,21
|
|
20230531,101300,57981190,11370,11400,11400,11370,113
|
|
20230531,101200,56695730,11400,11400,11400,11400,50
|
|
20230531,101100,56125730,11380,11380,11380,11380,0
|
|
20230531,101000,56125730,11380,11400,11400,11380,100
|
|
20230531,100900,54986550,11440,11440,11440,11440,0
|
|
20230531,100800,54986550,11440,11490,11490,11440,63
|
|
20230531,100700,54265260,11460,11460,11460,11460,0
|
|
20230531,100600,54265260,11460,11460,11460,11460,1
|
|
20230531,100500,54253800,11500,11500,11500,11500,20
|
|
20230531,100400,54023800,11520,11520,11520,11520,0
|
|
20230531,100300,54023800,11520,11520,11520,11520,0
|
|
20230531,100200,54023800,11520,11520,11520,11520,0
|
|
20230531,100100,54023800,11520,11520,11520,11520,0
|
|
20230531,100000,54023800,11520,11510,11520,11510,20
|
|
20230531,095900,53793490,11520,11520,11520,11520,0
|
|
20230531,095800,53793490,11520,11520,11520,11520,0
|
|
20230531,095700,53793490,11520,11520,11520,11510,215
|
|
20230531,095600,51316700,11450,11450,11450,11450,1
|
|
20230531,095500,51305250,11530,11530,11530,11530,0
|
|
20230531,095400,51305250,11530,11530,11530,11530,20
|
|
20230531,095300,51074650,11530,11530,11530,11530,0
|
|
20230531,095200,51074650,11530,11530,11530,11530,5
|
|
20230531,095100,51017000,11530,11530,11530,11530,6
|
|
20230531,095000,50947820,11460,11460,11460,11460,0
|
|
20230531,094900,50947820,11460,11460,11460,11460,0
|
|
20230531,094800,50947820,11460,11460,11460,11460,0
|
|
20230531,094700,50947820,11460,11460,11460,11460,0
|
|
20230531,094600,50947820,11460,11460,11460,11460,24
|
|
20230531,094500,50672780,11540,11540,11540,11540,1
|
|
20230531,094400,50661240,11460,11460,11460,11460,0
|
|
20230531,094300,50661240,11460,11460,11460,11460,10
|
|
20230531,094200,50546640,11460,11460,11460,11460,0
|
|
20230531,094100,50546640,11460,11460,11460,11460,50
|
|
20230531,094000,49973640,11460,11460,11460,11460,0
|
|
20230531,093900,49973640,11460,11460,11460,11460,30
|
|
20230531,093800,49629840,11460,11460,11460,11460,13
|
|
20230531,093700,49480860,11460,11480,11480,11460,56
|
|
20230531,093600,48838980,11550,11550,11550,11550,0
|
|
20230531,093500,48838980,11550,11550,11550,11540,126
|
|
20230531,093400,47384490,11550,11540,11550,11460,107
|
|
20230531,093300,46157140,11450,11590,11590,11450,367
|
|
20230531,093200,41923880,11590,11450,11590,11450,67
|
|
20230531,093100,41153340,11440,11390,11440,11390,1138
|
|
20230531,093000,28153140,11390,11390,11390,11390,100
|
|
20230531,092900,27014140,11390,11430,11430,11390,35
|
|
20230531,092800,26615090,11360,11360,11360,11360,0
|
|
20230531,092700,26615090,11360,11360,11360,11360,161
|
|
20230531,092600,24786130,11380,11380,11380,11380,0
|
|
20230531,092500,24786130,11380,11380,11380,11380,0
|
|
20230531,092400,24786130,11380,11380,11380,11380,0
|
|
20230531,092300,24786130,11380,11380,11380,11380,243
|
|
20230531,092200,22020790,11330,11330,11330,11330,40
|
|
20230531,092100,21567590,11320,11320,11320,11320,0
|
|
20230531,092000,21567590,11320,11320,11320,11320,739
|
|
20230531,091900,13202110,11320,11330,11330,11320,305
|
|
20230531,091800,9749050,11380,11380,11380,11380,0
|
|
20230531,091700,9749050,11380,11380,11380,11380,40
|
|
20230531,091600,9293850,11320,11320,11320,11320,52
|
|
20230531,091500,8705210,11320,11320,11320,11320,48
|
|
20230531,091400,8161850,11320,11320,11320,11320,0
|
|
20230531,091300,8161850,11320,11320,11320,11320,100
|
|
20230531,091200,7029850,11300,11300,11300,11300,0
|
|
20230531,091100,7029850,11300,11300,11300,11300,0
|
|
20230531,091000,7029850,11300,11300,11300,11300,393
|
|
20230531,090900,2588950,11300,11300,11300,11300,30
|
|
20230531,090800,2249950,11290,11290,11290,11290,0
|
|
20230531,090700,2249950,11290,11290,11290,11290,0
|
|
20230531,090600,2249950,11290,11290,11290,11290,0
|
|
20230531,090500,2249950,11290,11290,11290,11290,84
|
|
20230531,090400,1301590,11270,11270,11270,11270,0
|
|
20230531,090300,1301590,11270,11270,11270,11270,1
|
|
20230531,090200,1290320,11310,11310,11310,11310,100
|
|
20230531,090100,159320,11380,11380,11380,11380,0
|
|
20230531,090000,159320,11380,11380,11380,11380,14
|