675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201200,378603805,3975,3975,3975,3975,1167
|
|
20230531,201100,378603805,3975,3975,3975,3975,0
|
|
20230531,201000,378603805,3975,3975,3975,3975,0
|
|
20230531,200900,378603805,3975,3975,3975,3975,0
|
|
20230531,200800,378603805,3975,3975,3975,3975,0
|
|
20230531,200700,378603805,3975,3975,3975,3975,0
|
|
20230531,200600,378603805,3975,3975,3975,3975,0
|
|
20230531,200500,378603805,3975,3975,3975,3975,0
|
|
20230531,200400,378603805,3975,3975,3975,3975,0
|
|
20230531,200300,378603805,3975,3975,3975,3975,0
|
|
20230531,200200,378603805,3975,3975,3975,3975,0
|
|
20230531,200100,378603805,3975,3975,3975,3975,0
|
|
20230531,200000,378603805,3975,3975,3975,3975,0
|
|
20230531,195900,378603805,3975,3975,3975,3975,0
|
|
20230531,195800,378603805,3975,3975,3975,3975,0
|
|
20230531,195700,378603805,3975,3975,3975,3975,0
|
|
20230531,195600,378603805,3975,3975,3975,3975,0
|
|
20230531,195500,378603805,3975,3975,3975,3975,0
|
|
20230531,195400,378603805,3975,3975,3975,3975,0
|
|
20230531,195300,378603805,3975,3975,3975,3975,0
|
|
20230531,195200,378603805,3975,3975,3975,3975,0
|
|
20230531,195100,378603805,3975,3975,3975,3975,0
|
|
20230531,195000,378603805,3975,3975,3975,3975,0
|
|
20230531,194900,378603805,3975,3975,3975,3975,0
|
|
20230531,194800,378603805,3975,3975,3975,3975,0
|
|
20230531,194700,378603805,3975,3975,3975,3975,0
|
|
20230531,194600,378603805,3975,3975,3975,3975,0
|
|
20230531,194500,378603805,3975,3975,3975,3975,0
|
|
20230531,194400,378603805,3975,3975,3975,3975,0
|
|
20230531,194300,378603805,3975,3975,3975,3975,0
|
|
20230531,194200,378603805,3975,3975,3975,3975,1167
|
|
20230531,194100,378603805,3975,3975,3975,3975,0
|
|
20230531,194000,378603805,3975,3975,3975,3975,0
|
|
20230531,193900,378603805,3975,3975,3975,3975,0
|
|
20230531,193800,378603805,3975,3975,3975,3975,0
|
|
20230531,193700,378603805,3975,3975,3975,3975,0
|
|
20230531,193600,378603805,3975,3975,3975,3975,0
|
|
20230531,193500,378603805,3975,3975,3975,3975,0
|
|
20230531,193400,378603805,3975,3975,3975,3975,0
|
|
20230531,193300,378603805,3975,3975,3975,3975,0
|
|
20230531,193200,378603805,3975,3975,3975,3975,0
|
|
20230531,193100,378603805,3975,3975,3975,3975,0
|
|
20230531,193000,378603805,3975,3975,3975,3975,0
|
|
20230531,192900,378603805,3975,3975,3975,3975,0
|
|
20230531,192800,378603805,3975,3975,3975,3975,0
|
|
20230531,192700,378603805,3975,3975,3975,3975,0
|
|
20230531,192600,378603805,3975,3975,3975,3975,0
|
|
20230531,192500,378603805,3975,3975,3975,3975,0
|
|
20230531,192400,378603805,3975,3975,3975,3975,0
|
|
20230531,192300,378603805,3975,3975,3975,3975,0
|
|
20230531,192200,378603805,3975,3975,3975,3975,0
|
|
20230531,192100,378603805,3975,3975,3975,3975,0
|
|
20230531,192000,378603805,3975,3975,3975,3975,0
|
|
20230531,191900,378603805,3975,3975,3975,3975,0
|
|
20230531,191800,378603805,3975,3975,3975,3975,0
|
|
20230531,191700,378603805,3975,3975,3975,3975,0
|
|
20230531,191600,378603805,3975,3975,3975,3975,0
|
|
20230531,191500,378603805,3975,3975,3975,3975,0
|
|
20230531,191400,378603805,3975,3975,3975,3975,0
|
|
20230531,191300,378603805,3975,3975,3975,3975,0
|
|
20230531,191200,378603805,3975,3975,3975,3975,1167
|
|
20230531,191100,378603805,3975,3975,3975,3975,0
|
|
20230531,191000,378603805,3975,3975,3975,3975,0
|
|
20230531,190900,378603805,3975,3975,3975,3975,0
|
|
20230531,190800,378603805,3975,3975,3975,3975,0
|
|
20230531,190700,378603805,3975,3975,3975,3975,0
|
|
20230531,190600,378603805,3975,3975,3975,3975,0
|
|
20230531,190500,378603805,3975,3975,3975,3975,0
|
|
20230531,190400,378603805,3975,3975,3975,3975,0
|
|
20230531,190300,378603805,3975,3975,3975,3975,0
|
|
20230531,190200,378603805,3975,3975,3975,3975,0
|
|
20230531,190100,378603805,3975,3975,3975,3975,0
|
|
20230531,190000,378603805,3975,3975,3975,3975,0
|
|
20230531,185900,378603805,3975,3975,3975,3975,0
|
|
20230531,185800,378603805,3975,3975,3975,3975,0
|
|
20230531,185700,378603805,3975,3975,3975,3975,0
|
|
20230531,185600,378603805,3975,3975,3975,3975,0
|
|
20230531,185500,378603805,3975,3975,3975,3975,0
|
|
20230531,185400,378603805,3975,3975,3975,3975,0
|
|
20230531,185300,378603805,3975,3975,3975,3975,0
|
|
20230531,185200,378603805,3975,3975,3975,3975,0
|
|
20230531,185100,378603805,3975,3975,3975,3975,0
|
|
20230531,185000,378603805,3975,3975,3975,3975,0
|
|
20230531,184900,378603805,3975,3975,3975,3975,0
|
|
20230531,184800,378603805,3975,3975,3975,3975,0
|
|
20230531,184700,378603805,3975,3975,3975,3975,0
|
|
20230531,184600,378603805,3975,3975,3975,3975,0
|
|
20230531,184500,378603805,3975,3975,3975,3975,0
|
|
20230531,184400,378603805,3975,3975,3975,3975,0
|
|
20230531,184300,378603805,3975,3975,3975,3975,0
|
|
20230531,184200,378603805,3975,3975,3975,3975,1167
|
|
20230531,184100,378603805,3975,3975,3975,3975,0
|
|
20230531,184000,378603805,3975,3975,3975,3975,0
|
|
20230531,183900,378603805,3975,3975,3975,3975,0
|
|
20230531,183800,378603805,3975,3975,3975,3975,0
|
|
20230531,183700,378603805,3975,3975,3975,3975,0
|
|
20230531,183600,378603805,3975,3975,3975,3975,0
|
|
20230531,183500,378603805,3975,3975,3975,3975,0
|
|
20230531,183400,378603805,3975,3975,3975,3975,0
|
|
20230531,183300,378603805,3975,3975,3975,3975,0
|
|
20230531,183200,378603805,3975,3975,3975,3975,0
|
|
20230531,183100,378603805,3975,3975,3975,3975,0
|
|
20230531,183000,378603805,3975,3975,3975,3975,0
|
|
20230531,182900,378603805,3975,3975,3975,3975,0
|
|
20230531,182800,378603805,3975,3975,3975,3975,0
|
|
20230531,182700,378603805,3975,3975,3975,3975,0
|
|
20230531,182600,378603805,3975,3975,3975,3975,0
|
|
20230531,182500,378603805,3975,3975,3975,3975,0
|
|
20230531,182400,378603805,3975,3975,3975,3975,0
|
|
20230531,182300,378603805,3975,3975,3975,3975,0
|
|
20230531,182200,378603805,3975,3975,3975,3975,0
|
|
20230531,182100,378603805,3975,3975,3975,3975,0
|
|
20230531,182000,378603805,3975,3975,3975,3975,0
|
|
20230531,181900,378603805,3975,3975,3975,3975,0
|
|
20230531,181800,378603805,3975,3975,3975,3975,0
|
|
20230531,181700,378603805,3975,3975,3975,3975,0
|
|
20230531,181600,378603805,3975,3975,3975,3975,0
|
|
20230531,181500,378603805,3975,3975,3975,3975,0
|
|
20230531,181400,378603805,3975,3975,3975,3975,0
|
|
20230531,181300,378603805,3975,3975,3975,3975,0
|
|
20230531,181200,378603805,3975,3975,3975,3975,1167
|
|
20230531,181100,378603805,3975,3975,3975,3975,0
|
|
20230531,181000,378603805,3975,3975,3975,3975,0
|
|
20230531,180900,378603805,3975,3975,3975,3975,0
|
|
20230531,180800,378603805,3975,3975,3975,3975,0
|
|
20230531,180700,378603805,3975,3975,3975,3975,0
|
|
20230531,180600,378603805,3975,3975,3975,3975,0
|
|
20230531,180500,378603805,3975,3975,3975,3975,0
|
|
20230531,180400,378603805,3975,3975,3975,3975,0
|
|
20230531,180300,378603805,3975,3975,3975,3975,0
|
|
20230531,180200,378603805,3975,3975,3975,3975,0
|
|
20230531,180100,378603805,3975,3975,3975,3975,0
|
|
20230531,180000,378603805,3975,3975,3975,3975,0
|
|
20230531,175900,378603805,3975,3975,3975,3975,0
|
|
20230531,175800,378603805,3975,3975,3975,3975,0
|
|
20230531,175700,378603805,3975,3975,3975,3975,0
|
|
20230531,175600,378603805,3975,3975,3975,3975,0
|
|
20230531,175500,378603805,3975,3975,3975,3975,0
|
|
20230531,175400,378603805,3975,3975,3975,3975,0
|
|
20230531,175300,378603805,3975,3975,3975,3975,0
|
|
20230531,175200,378603805,3975,3975,3975,3975,0
|
|
20230531,175100,378603805,3975,3975,3975,3975,0
|
|
20230531,175000,378603805,3975,3975,3975,3975,0
|
|
20230531,174900,378603805,3975,3975,3975,3975,0
|
|
20230531,174800,378603805,3975,3975,3975,3975,0
|
|
20230531,174700,378603805,3975,3975,3975,3975,0
|
|
20230531,174600,378603805,3975,3975,3975,3975,0
|
|
20230531,174500,378603805,3975,3975,3975,3975,0
|
|
20230531,174400,378603805,3975,3975,3975,3975,0
|
|
20230531,174300,378603805,3975,3975,3975,3975,0
|
|
20230531,174200,378603805,3975,3975,3975,3975,1167
|
|
20230531,174100,378603805,3975,3975,3975,3975,0
|
|
20230531,174000,378603805,3975,3975,3975,3975,0
|
|
20230531,173900,378603805,3975,3975,3975,3975,0
|
|
20230531,173800,378603805,3975,3975,3975,3975,0
|
|
20230531,173700,378603805,3975,3975,3975,3975,0
|
|
20230531,173600,378603805,3975,3975,3975,3975,0
|
|
20230531,173500,378603805,3975,3975,3975,3975,0
|
|
20230531,173400,378603805,3975,3975,3975,3975,0
|
|
20230531,173300,378603805,3975,3975,3975,3975,0
|
|
20230531,173200,378603805,3975,3975,3975,3975,0
|
|
20230531,173100,378603805,3975,3975,3975,3975,0
|
|
20230531,173000,378603805,3975,3975,3975,3975,0
|
|
20230531,172900,378603805,3975,3975,3975,3975,0
|
|
20230531,172800,378603805,3975,3975,3975,3975,0
|
|
20230531,172700,378603805,3975,3975,3975,3975,0
|
|
20230531,172600,378603805,3975,3975,3975,3975,0
|
|
20230531,172500,378603805,3975,3975,3975,3975,0
|
|
20230531,172400,378603805,3975,3975,3975,3975,0
|
|
20230531,172300,378603805,3975,3975,3975,3975,0
|
|
20230531,172200,378603805,3975,3975,3975,3975,0
|
|
20230531,172100,378603805,3975,3975,3975,3975,0
|
|
20230531,172000,378603805,3975,3975,3975,3975,0
|
|
20230531,171900,378603805,3975,3975,3975,3975,0
|
|
20230531,171800,378603805,3975,3975,3975,3975,0
|
|
20230531,171700,378603805,3975,3975,3975,3975,0
|
|
20230531,171600,378603805,3975,3975,3975,3975,0
|
|
20230531,171500,378603805,3975,3975,3975,3975,0
|
|
20230531,171400,378603805,3975,3975,3975,3975,0
|
|
20230531,171300,378603805,3975,3975,3975,3975,0
|
|
20230531,171200,378603805,3975,3975,3975,3975,1167
|
|
20230531,171100,378603805,3975,3975,3975,3975,0
|
|
20230531,171000,378603805,3975,3975,3975,3975,0
|
|
20230531,170900,378603805,3975,3975,3975,3975,0
|
|
20230531,170800,378603805,3975,3975,3975,3975,0
|
|
20230531,170700,378603805,3975,3975,3975,3975,0
|
|
20230531,170600,378603805,3975,3975,3975,3975,0
|
|
20230531,170500,378603805,3975,3975,3975,3975,0
|
|
20230531,170400,378603805,3975,3975,3975,3975,0
|
|
20230531,170300,378603805,3975,3975,3975,3975,0
|
|
20230531,170200,378603805,3975,3975,3975,3975,0
|
|
20230531,170100,378603805,3975,3975,3975,3975,0
|
|
20230531,170000,378603805,3975,3975,3975,3975,0
|
|
20230531,165900,378603805,3975,3975,3975,3975,0
|
|
20230531,165800,378603805,3975,3975,3975,3975,0
|
|
20230531,165700,378603805,3975,3975,3975,3975,0
|
|
20230531,165600,378603805,3975,3975,3975,3975,0
|
|
20230531,165500,378603805,3975,3975,3975,3975,0
|
|
20230531,165400,378603805,3975,3975,3975,3975,0
|
|
20230531,165300,378603805,3975,3975,3975,3975,0
|
|
20230531,165200,378603805,3975,3975,3975,3975,0
|
|
20230531,165100,378603805,3975,3975,3975,3975,0
|
|
20230531,165000,378603805,3975,3975,3975,3975,0
|
|
20230531,164900,378603805,3975,3975,3975,3975,0
|
|
20230531,164800,378603805,3975,3975,3975,3975,0
|
|
20230531,164700,378603805,3975,3975,3975,3975,0
|
|
20230531,164600,378603805,3975,3975,3975,3975,0
|
|
20230531,164500,378603805,3975,3975,3975,3975,0
|
|
20230531,164400,378603805,3975,3975,3975,3975,0
|
|
20230531,164300,378603805,3975,3975,3975,3975,0
|
|
20230531,164200,378603805,3975,3975,3975,3975,1167
|
|
20230531,164100,378603805,3975,3975,3975,3975,0
|
|
20230531,164000,378603805,3975,3975,3975,3975,0
|
|
20230531,163900,378603805,3975,3975,3975,3975,0
|
|
20230531,163800,378603805,3975,3975,3975,3975,0
|
|
20230531,163700,378603805,3975,3975,3975,3975,0
|
|
20230531,163600,378603805,3975,3975,3975,3975,0
|
|
20230531,163500,378603805,3975,3975,3975,3975,0
|
|
20230531,163400,378603805,3975,3975,3975,3975,0
|
|
20230531,163300,378603805,3975,3975,3975,3975,0
|
|
20230531,163200,378603805,3975,3975,3975,3975,0
|
|
20230531,163100,378603805,3975,3975,3975,3975,0
|
|
20230531,163000,378603805,3975,3975,3975,3975,0
|
|
20230531,162900,378603805,3975,3975,3975,3975,0
|
|
20230531,162800,378603805,3975,3975,3975,3975,0
|
|
20230531,162700,378603805,3975,3975,3975,3975,0
|
|
20230531,162600,378603805,3975,3975,3975,3975,0
|
|
20230531,162500,378603805,3975,3975,3975,3975,0
|
|
20230531,162400,378603805,3975,3975,3975,3975,0
|
|
20230531,162300,378603805,3975,3975,3975,3975,0
|
|
20230531,162200,378603805,3975,3975,3975,3975,0
|
|
20230531,162100,378603805,3975,3975,3975,3975,0
|
|
20230531,162000,378603805,3975,3975,3975,3975,0
|
|
20230531,161900,378603805,3975,3975,3975,3975,0
|
|
20230531,161800,378603805,3975,3975,3975,3975,0
|
|
20230531,161700,378603805,3975,3975,3975,3975,0
|
|
20230531,161600,378603805,3975,3975,3975,3975,0
|
|
20230531,161500,378603805,3975,3975,3975,3975,0
|
|
20230531,161400,378603805,3975,3975,3975,3975,0
|
|
20230531,161300,378603805,3975,3975,3975,3975,0
|
|
20230531,161200,378603805,3975,3975,3975,3975,1167
|
|
20230531,161100,378603805,3975,3975,3975,3975,0
|
|
20230531,161000,378603805,3975,3975,3975,3975,0
|
|
20230531,160900,378603805,3975,3975,3975,3975,0
|
|
20230531,160800,378603805,3975,3975,3975,3975,0
|
|
20230531,160700,378603805,3975,3975,3975,3975,0
|
|
20230531,160600,378603805,3975,3975,3975,3975,0
|
|
20230531,160500,378603805,3975,3975,3975,3975,0
|
|
20230531,160400,378603805,3975,3975,3975,3975,0
|
|
20230531,160300,378603805,3975,3975,3975,3975,0
|
|
20230531,160200,378603805,3975,3975,3975,3975,0
|
|
20230531,160100,378603805,3975,3975,3975,3975,0
|
|
20230531,160000,378603805,3975,3975,3975,3975,0
|
|
20230531,155900,378603805,3975,3975,3975,3975,0
|
|
20230531,155800,378603805,3975,3975,3975,3975,0
|
|
20230531,155700,378603805,3975,3975,3975,3975,0
|
|
20230531,155600,378603805,3975,3975,3975,3975,0
|
|
20230531,155500,378603805,3975,3975,3975,3975,0
|
|
20230531,155400,378603805,3975,3975,3975,3975,0
|
|
20230531,155300,378603805,3975,3975,3975,3975,0
|
|
20230531,155200,378603805,3975,3975,3975,3975,0
|
|
20230531,155100,378603805,3975,3975,3975,3975,0
|
|
20230531,155000,378603805,3975,3975,3975,3975,0
|
|
20230531,154900,378603805,3975,3975,3975,3975,0
|
|
20230531,154800,378603805,3975,3975,3975,3975,0
|
|
20230531,154700,378603805,3975,3975,3975,3975,0
|
|
20230531,154600,378603805,3975,3975,3975,3975,0
|
|
20230531,154500,378603805,3975,3975,3975,3975,0
|
|
20230531,154400,378603805,3975,3975,3975,3975,0
|
|
20230531,154300,378603805,3975,3975,3975,3975,0
|
|
20230531,154200,378603805,3975,3975,3975,3975,1167
|
|
20230531,154100,378603805,3975,3975,3975,3975,0
|
|
20230531,154000,378603805,3975,3975,3975,3975,0
|
|
20230531,153900,378603805,3975,3975,3975,3975,0
|
|
20230531,153800,378603805,3975,3975,3975,3975,0
|
|
20230531,153700,378603805,3975,3975,3975,3975,0
|
|
20230531,153600,378603805,3975,3975,3975,3975,0
|
|
20230531,153500,378603805,3975,3975,3975,3975,0
|
|
20230531,153400,378603805,3975,3975,3975,3975,0
|
|
20230531,153300,378603805,3975,3975,3975,3975,0
|
|
20230531,153200,378603805,3975,3975,3975,3975,0
|
|
20230531,153100,378603805,3975,3975,3975,3975,0
|
|
20230531,153000,378603805,3975,3975,3975,3975,1167
|
|
20230531,152900,373964980,3975,3975,3975,3975,0
|
|
20230531,152800,373964980,3975,3975,3975,3975,0
|
|
20230531,152700,373964980,3975,3975,3975,3975,0
|
|
20230531,152600,373964980,3975,3975,3975,3975,0
|
|
20230531,152500,373964980,3975,3975,3975,3975,0
|
|
20230531,152400,373964980,3975,3975,3975,3975,0
|
|
20230531,152300,373964980,3975,3975,3975,3975,0
|
|
20230531,152200,373964980,3975,3975,3975,3975,0
|
|
20230531,152100,373964980,3975,3975,3975,3975,0
|
|
20230531,152000,373964980,3975,3975,3975,3975,0
|
|
20230531,151900,373964980,3975,3975,3975,3975,5
|
|
20230531,151800,373945105,3980,3970,3980,3965,21
|
|
20230531,151700,373861740,3980,3980,3980,3980,0
|
|
20230531,151600,373861740,3980,3970,3980,3970,4
|
|
20230531,151500,373845850,3970,3970,3970,3970,1
|
|
20230531,151400,373841880,3980,3970,3980,3970,60
|
|
20230531,151300,373603670,3970,3975,3975,3970,5000
|
|
20230531,151200,353753085,3975,3975,3975,3975,96
|
|
20230531,151100,353371485,3980,3980,3980,3980,1
|
|
20230531,151000,353367505,3980,3980,3980,3980,532
|
|
20230531,150900,351250145,3985,3985,3985,3985,2
|
|
20230531,150800,351242175,3985,3985,3985,3985,0
|
|
20230531,150700,351242175,3985,3980,3985,3980,105
|
|
20230531,150600,350823770,3980,3970,3980,3970,428
|
|
20230531,150500,349123760,3975,3975,3975,3975,120
|
|
20230531,150400,348646760,3975,3975,3975,3975,1002
|
|
20230531,150300,344663810,3980,3980,3980,3980,0
|
|
20230531,150200,344663810,3980,3980,3980,3980,0
|
|
20230531,150100,344663810,3980,3985,3985,3980,5
|
|
20230531,150000,344643905,3980,3975,3980,3975,2634
|
|
20230531,145900,334164315,3970,3970,3970,3970,0
|
|
20230531,145800,334164315,3970,3970,3970,3970,0
|
|
20230531,145700,334164315,3970,3970,3970,3970,0
|
|
20230531,145600,334164315,3970,3970,3970,3970,0
|
|
20230531,145500,334164315,3970,3970,3970,3970,1
|
|
20230531,145400,334160345,3970,3970,3970,3970,4
|
|
20230531,145300,334144465,3975,3970,3975,3970,695
|
|
20230531,145200,331385190,3970,3970,3970,3970,0
|
|
20230531,145100,331385190,3970,3970,3970,3970,0
|
|
20230531,145000,331385190,3970,3970,3970,3970,1
|
|
20230531,144900,331381220,3970,3970,3970,3970,0
|
|
20230531,144800,331381220,3970,3970,3970,3970,0
|
|
20230531,144700,331381220,3970,3970,3970,3970,0
|
|
20230531,144600,331381220,3970,3970,3970,3970,0
|
|
20230531,144500,331381220,3970,3970,3970,3970,0
|
|
20230531,144400,331381220,3970,3965,3970,3965,172
|
|
20230531,144300,330699190,3965,3965,3965,3965,189
|
|
20230531,144200,329949805,3970,3970,3970,3970,0
|
|
20230531,144100,329949805,3970,3970,3970,3970,0
|
|
20230531,144000,329949805,3970,3970,3970,3970,10
|
|
20230531,143900,329910105,3970,3970,3970,3970,18
|
|
20230531,143800,329838645,3970,3965,3970,3965,11
|
|
20230531,143700,329795025,3965,3965,3965,3965,40
|
|
20230531,143600,329636425,3965,3965,3965,3965,30
|
|
20230531,143500,329517475,3965,3965,3965,3965,20
|
|
20230531,143400,329438175,3970,3970,3970,3970,100
|
|
20230531,143300,329041175,3970,3970,3970,3970,0
|
|
20230531,143200,329041175,3970,3970,3970,3970,0
|
|
20230531,143100,329041175,3970,3970,3970,3970,0
|
|
20230531,143000,329041175,3970,3970,3970,3970,157
|
|
20230531,142900,328417885,3970,3970,3970,3970,0
|
|
20230531,142800,328417885,3970,3970,3970,3970,0
|
|
20230531,142700,328417885,3970,3970,3970,3970,0
|
|
20230531,142600,328417885,3970,3970,3970,3970,112
|
|
20230531,142500,327973245,3970,3970,3970,3970,4
|
|
20230531,142400,327957365,3970,3970,3970,3970,0
|
|
20230531,142300,327957365,3970,3970,3970,3970,10
|
|
20230531,142200,327917665,3970,3965,3970,3965,45
|
|
20230531,142100,327739230,3960,3960,3960,3960,55
|
|
20230531,142000,327521430,3960,3970,3970,3960,3595
|
|
20230531,141900,313267855,3970,3970,3970,3970,24
|
|
20230531,141800,313172575,3970,3970,3970,3970,250
|
|
20230531,141700,312180075,3970,3970,3970,3970,0
|
|
20230531,141600,312180075,3970,3970,3970,3970,0
|
|
20230531,141500,312180075,3970,3970,3970,3970,20
|
|
20230531,141400,312100675,3965,3965,3965,3965,0
|
|
20230531,141300,312100675,3965,3965,3965,3965,44
|
|
20230531,141200,311926215,3970,3970,3970,3970,0
|
|
20230531,141100,311926215,3970,3970,3970,3970,0
|
|
20230531,141000,311926215,3970,3970,3970,3970,0
|
|
20230531,140900,311926215,3970,3970,3970,3970,200
|
|
20230531,140800,311132215,3970,3970,3970,3970,3
|
|
20230531,140700,311120305,3970,3970,3970,3970,1
|
|
20230531,140600,311116335,3965,3965,3965,3965,0
|
|
20230531,140500,311116335,3965,3965,3965,3965,0
|
|
20230531,140400,311116335,3965,3965,3965,3965,0
|
|
20230531,140300,311116335,3965,3965,3965,3965,60
|
|
20230531,140200,310878435,3970,3970,3970,3970,0
|
|
20230531,140100,310878435,3970,3970,3970,3970,0
|
|
20230531,140000,310878435,3970,3970,3970,3970,1
|
|
20230531,135900,310874465,3965,3970,3970,3965,31
|
|
20230531,135800,310751545,3965,3965,3965,3965,0
|
|
20230531,135700,310751545,3965,3965,3965,3965,0
|
|
20230531,135600,310751545,3965,3965,3965,3965,0
|
|
20230531,135500,310751545,3965,3965,3965,3965,800
|
|
20230531,135400,307579545,3970,3970,3970,3970,0
|
|
20230531,135300,307579545,3970,3970,3970,3970,0
|
|
20230531,135200,307579545,3970,3970,3970,3970,0
|
|
20230531,135100,307579545,3970,3970,3970,3970,0
|
|
20230531,135000,307579545,3970,3970,3970,3970,100
|
|
20230531,134900,307182545,3970,3970,3970,3970,0
|
|
20230531,134800,307182545,3970,3970,3970,3970,0
|
|
20230531,134700,307182545,3970,3970,3970,3970,50
|
|
20230531,134600,306984045,3970,3970,3970,3970,0
|
|
20230531,134500,306984045,3970,3970,3970,3970,0
|
|
20230531,134400,306984045,3970,3970,3970,3970,25
|
|
20230531,134300,306884795,3970,3970,3970,3970,0
|
|
20230531,134200,306884795,3970,3970,3970,3970,0
|
|
20230531,134100,306884795,3970,3970,3970,3970,0
|
|
20230531,134000,306884795,3970,3970,3970,3970,0
|
|
20230531,133900,306884795,3970,3970,3970,3970,0
|
|
20230531,133800,306884795,3970,3970,3970,3970,20
|
|
20230531,133700,306805395,3970,3970,3970,3970,0
|
|
20230531,133600,306805395,3970,3970,3970,3970,0
|
|
20230531,133500,306805395,3970,3970,3970,3970,1
|
|
20230531,133400,306801425,3970,3970,3970,3970,0
|
|
20230531,133300,306801425,3970,3970,3970,3970,2
|
|
20230531,133200,306793485,3965,3965,3965,3965,0
|
|
20230531,133100,306793485,3965,3965,3965,3965,50
|
|
20230531,133000,306595235,3970,3970,3970,3970,0
|
|
20230531,132900,306595235,3970,3970,3970,3970,0
|
|
20230531,132800,306595235,3970,3970,3970,3970,0
|
|
20230531,132700,306595235,3970,3970,3970,3970,0
|
|
20230531,132600,306595235,3970,3970,3970,3970,0
|
|
20230531,132500,306595235,3970,3970,3970,3970,0
|
|
20230531,132400,306595235,3970,3970,3970,3970,0
|
|
20230531,132300,306595235,3970,3970,3970,3970,0
|
|
20230531,132200,306595235,3970,3970,3970,3970,60
|
|
20230531,132100,306357035,3975,3975,3975,3975,0
|
|
20230531,132000,306357035,3975,3975,3975,3975,2
|
|
20230531,131900,306349085,3975,3975,3975,3975,1
|
|
20230531,131800,306345110,3970,3970,3970,3970,0
|
|
20230531,131700,306345110,3970,3970,3970,3970,0
|
|
20230531,131600,306345110,3970,3970,3970,3970,0
|
|
20230531,131500,306345110,3970,3970,3970,3970,0
|
|
20230531,131400,306345110,3970,3970,3970,3970,0
|
|
20230531,131300,306345110,3970,3970,3970,3970,0
|
|
20230531,131200,306345110,3970,3970,3970,3970,174
|
|
20230531,131100,305654330,3970,3970,3970,3970,0
|
|
20230531,131000,305654330,3970,3970,3970,3970,0
|
|
20230531,130900,305654330,3970,3970,3970,3970,0
|
|
20230531,130800,305654330,3970,3970,3970,3970,0
|
|
20230531,130700,305654330,3970,3970,3970,3970,1
|
|
20230531,130600,305650360,3970,3970,3970,3970,7
|
|
20230531,130500,305622570,3970,3970,3970,3970,0
|
|
20230531,130400,305622570,3970,3970,3970,3970,387
|
|
20230531,130300,304086180,3970,3970,3970,3970,1
|
|
20230531,130200,304082210,3965,3965,3965,3965,0
|
|
20230531,130100,304082210,3965,3965,3965,3965,0
|
|
20230531,130000,304082210,3965,3965,3965,3965,240
|
|
20230531,125900,303130610,3965,3965,3965,3965,0
|
|
20230531,125800,303130610,3965,3965,3965,3965,0
|
|
20230531,125700,303130610,3965,3965,3965,3965,2
|
|
20230531,125600,303122680,3960,3960,3960,3960,1
|
|
20230531,125500,303118720,3960,3960,3960,3960,0
|
|
20230531,125400,303118720,3960,3960,3960,3960,0
|
|
20230531,125300,303118720,3960,3960,3960,3960,0
|
|
20230531,125200,303118720,3960,3960,3960,3960,0
|
|
20230531,125100,303118720,3960,3965,3965,3960,300
|
|
20230531,125000,301930285,3960,3960,3960,3960,0
|
|
20230531,124900,301930285,3960,3965,3965,3960,924
|
|
20230531,124800,298269875,3965,3965,3965,3965,0
|
|
20230531,124700,298269875,3965,3965,3965,3965,0
|
|
20230531,124600,298269875,3965,3965,3965,3965,0
|
|
20230531,124500,298269875,3965,3965,3965,3965,0
|
|
20230531,124400,298269875,3965,3965,3965,3965,1170
|
|
20230531,124300,293630825,3965,3970,3970,3965,282
|
|
20230531,124200,292512510,3975,3975,3975,3975,10
|
|
20230531,124100,292472760,3975,3975,3975,3975,1
|
|
20230531,124000,292468785,3975,3975,3975,3975,0
|
|
20230531,123900,292468785,3975,3975,3975,3975,0
|
|
20230531,123800,292468785,3975,3975,3975,3975,0
|
|
20230531,123700,292468785,3975,3975,3975,3975,0
|
|
20230531,123600,292468785,3975,3975,3975,3975,48
|
|
20230531,123500,292277985,3975,3975,3975,3975,0
|
|
20230531,123400,292277985,3975,3975,3975,3975,1
|
|
20230531,123300,292274010,3965,3965,3965,3965,4
|
|
20230531,123200,292258150,3965,3965,3965,3965,1
|
|
20230531,123100,292254185,3960,3975,3975,3960,2093
|
|
20230531,123000,283954325,3975,3975,3975,3975,200
|
|
20230531,122900,283159325,3980,3980,3980,3980,0
|
|
20230531,122800,283159325,3980,3980,3980,3980,616
|
|
20230531,122700,280707645,3980,3980,3980,3980,0
|
|
20230531,122600,280707645,3980,3980,3980,3980,0
|
|
20230531,122500,280707645,3980,3980,3980,3980,501
|
|
20230531,122400,278713665,3980,3980,3980,3980,1276
|
|
20230531,122300,273635185,3975,3975,3975,3975,60
|
|
20230531,122200,273396685,3975,3975,3975,3975,927
|
|
20230531,122100,269711860,3980,3980,3980,3980,100
|
|
20230531,122000,269313860,3980,3980,3980,3980,0
|
|
20230531,121900,269313860,3980,3980,3980,3980,59
|
|
20230531,121800,269079040,3980,3980,3980,3980,3
|
|
20230531,121700,269067100,3980,3980,3980,3980,562
|
|
20230531,121600,266830340,3980,3985,3985,3980,16
|
|
20230531,121500,266766655,3980,3980,3985,3980,414
|
|
20230531,121400,265117435,3980,3980,3980,3980,0
|
|
20230531,121300,265117435,3980,3980,3980,3980,0
|
|
20230531,121200,265117435,3980,3980,3980,3980,25
|
|
20230531,121100,265017935,3980,3980,3980,3980,0
|
|
20230531,121000,265017935,3980,3980,3980,3980,1
|
|
20230531,120900,265013955,3985,3985,3985,3985,0
|
|
20230531,120800,265013955,3985,3985,3985,3985,0
|
|
20230531,120700,265013955,3985,3985,3985,3985,0
|
|
20230531,120600,265013955,3985,3985,3985,3985,0
|
|
20230531,120500,265013955,3985,3985,3985,3985,0
|
|
20230531,120400,265013955,3985,3985,3985,3985,0
|
|
20230531,120300,265013955,3985,3985,3985,3985,96
|
|
20230531,120200,264631395,3985,3985,3985,3985,0
|
|
20230531,120100,264631395,3985,3985,3985,3985,0
|
|
20230531,120000,264631395,3985,3985,3985,3985,0
|
|
20230531,115900,264631395,3985,3985,3985,3985,0
|
|
20230531,115800,264631395,3985,3985,3985,3985,0
|
|
20230531,115700,264631395,3985,3985,3985,3985,200
|
|
20230531,115600,263834395,3985,3985,3985,3985,3
|
|
20230531,115500,263822440,3985,3985,3985,3985,0
|
|
20230531,115400,263822440,3985,3985,3985,3985,0
|
|
20230531,115300,263822440,3985,3985,3985,3985,0
|
|
20230531,115200,263822440,3985,3985,3985,3985,0
|
|
20230531,115100,263822440,3985,3985,3985,3985,0
|
|
20230531,115000,263822440,3985,3985,3985,3985,0
|
|
20230531,114900,263822440,3985,3985,3985,3985,0
|
|
20230531,114800,263822440,3985,3985,3985,3985,1
|
|
20230531,114700,263818455,3980,3980,3980,3980,0
|
|
20230531,114600,263818455,3980,3980,3980,3980,0
|
|
20230531,114500,263818455,3980,3980,3980,3980,0
|
|
20230531,114400,263818455,3980,3980,3980,3980,0
|
|
20230531,114300,263818455,3980,3980,3980,3980,0
|
|
20230531,114200,263818455,3980,3980,3980,3980,0
|
|
20230531,114100,263818455,3980,3980,3980,3980,2
|
|
20230531,114000,263810495,3980,3980,3980,3980,50
|
|
20230531,113900,263611495,3980,3980,3980,3980,115
|
|
20230531,113800,263153795,3985,3985,3985,3985,1
|
|
20230531,113700,263149810,3980,3980,3980,3980,0
|
|
20230531,113600,263149810,3980,3980,3980,3980,100
|
|
20230531,113500,262751810,3980,3980,3980,3980,0
|
|
20230531,113400,262751810,3980,3980,3980,3980,0
|
|
20230531,113300,262751810,3980,3985,3985,3980,3
|
|
20230531,113200,262739865,3985,3985,3985,3985,431
|
|
20230531,113100,261022330,3985,3985,3985,3985,294
|
|
20230531,113000,259850740,3990,3990,3990,3990,10
|
|
20230531,112900,259810840,3990,3990,3990,3990,5
|
|
20230531,112800,259790890,3990,3990,3990,3990,100
|
|
20230531,112700,259391890,3990,3990,3990,3990,0
|
|
20230531,112600,259391890,3990,3990,3990,3990,0
|
|
20230531,112500,259391890,3990,3990,3990,3990,259
|
|
20230531,112400,258358480,3995,3995,3995,3995,0
|
|
20230531,112300,258358480,3995,3995,3995,3995,0
|
|
20230531,112200,258358480,3995,3995,3995,3995,1
|
|
20230531,112100,258354485,3990,3990,3990,3990,41
|
|
20230531,112000,258190895,3990,3990,3990,3990,659
|
|
20230531,111900,255561485,3995,3995,3995,3995,1
|
|
20230531,111800,255557490,3990,3990,3990,3990,0
|
|
20230531,111700,255557490,3990,3990,3990,3990,387
|
|
20230531,111600,254013360,3990,3990,3990,3990,13
|
|
20230531,111500,253961490,3995,3995,3995,3995,709
|
|
20230531,111400,251129035,4000,4000,4000,4000,2
|
|
20230531,111300,251121035,3995,3995,3995,3995,34
|
|
20230531,111200,250985205,3995,3995,3995,3995,158
|
|
20230531,111100,250353995,3990,3990,3990,3990,75
|
|
20230531,111000,250054745,3995,3995,3995,3995,0
|
|
20230531,110900,250054745,3995,3995,3995,3995,3
|
|
20230531,110800,250042760,3995,3990,3995,3990,101
|
|
20230531,110700,249639765,3995,3995,3995,3995,1
|
|
20230531,110600,249635770,3990,3990,3990,3990,250
|
|
20230531,110500,248638270,3995,3995,3995,3995,3
|
|
20230531,110400,248626285,3990,3995,3995,3990,112
|
|
20230531,110300,248178900,3995,3995,3995,3995,200
|
|
20230531,110200,247379900,3995,3995,3995,3995,0
|
|
20230531,110100,247379900,3995,3995,3995,3995,0
|
|
20230531,110000,247379900,3995,3995,3995,3995,1
|
|
20230531,105900,247375905,3995,3990,3995,3990,3
|
|
20230531,105800,247363930,3990,3990,3990,3990,0
|
|
20230531,105700,247363930,3990,3990,3990,3990,11
|
|
20230531,105600,247320040,3995,3995,3995,3990,13
|
|
20230531,105500,247268160,3990,3990,3990,3990,305
|
|
20230531,105400,246051210,3995,3995,3995,3995,5
|
|
20230531,105300,246031235,3995,3995,3995,3995,0
|
|
20230531,105200,246031235,3995,3995,3995,3995,0
|
|
20230531,105100,246031235,3995,3995,3995,3995,0
|
|
20230531,105000,246031235,3995,3995,3995,3995,0
|
|
20230531,104900,246031235,3995,3995,3995,3995,0
|
|
20230531,104800,246031235,3995,3995,3995,3995,10
|
|
20230531,104700,245991285,3995,3995,3995,3995,0
|
|
20230531,104600,245991285,3995,3995,3995,3995,0
|
|
20230531,104500,245991285,3995,3995,3995,3995,316
|
|
20230531,104400,244728865,3995,4000,4000,3995,4845
|
|
20230531,104300,225354350,4000,4000,4000,4000,0
|
|
20230531,104200,225354350,4000,4000,4000,4000,0
|
|
20230531,104100,225354350,4000,4000,4000,4000,1699
|
|
20230531,104000,218558350,4000,3995,4000,3995,1292
|
|
20230531,103900,213390370,3995,4000,4000,3995,113
|
|
20230531,103800,212938435,4000,4000,4000,4000,0
|
|
20230531,103700,212938435,4000,4000,4000,4000,0
|
|
20230531,103600,212938435,4000,3990,4000,3990,5493
|
|
20230531,103500,190985780,3990,3990,3990,3990,296
|
|
20230531,103400,189804740,3990,3990,3990,3990,0
|
|
20230531,103300,189804740,3990,3990,3990,3990,208
|
|
20230531,103200,188974820,3990,3980,3990,3980,2130
|
|
20230531,103100,180483135,3980,3980,3980,3980,0
|
|
20230531,103000,180483135,3980,3980,3980,3980,10
|
|
20230531,102900,180443335,3985,3985,3985,3985,122
|
|
20230531,102800,179957165,3985,3985,3985,3985,0
|
|
20230531,102700,179957165,3985,3985,3985,3985,0
|
|
20230531,102600,179957165,3985,3985,3985,3985,5
|
|
20230531,102500,179937240,3985,3985,3985,3985,6
|
|
20230531,102400,179913330,3985,3985,3985,3985,200
|
|
20230531,102300,179116330,3985,3985,3985,3985,75
|
|
20230531,102200,178817455,3985,3985,3985,3985,5
|
|
20230531,102100,178797530,3980,3980,3980,3980,25
|
|
20230531,102000,178698030,3980,3980,3980,3980,2
|
|
20230531,101900,178690070,3970,3980,3980,3970,2248
|
|
20230531,101800,169756540,3980,3980,3980,3980,20
|
|
20230531,101700,169676940,3985,3985,3985,3985,223
|
|
20230531,101600,168788285,3985,3985,3985,3985,43
|
|
20230531,101500,168616930,3985,3985,3985,3985,2
|
|
20230531,101400,168608960,3990,3990,3990,3990,0
|
|
20230531,101300,168608960,3990,3990,3990,3990,31
|
|
20230531,101200,168485270,3985,3985,3985,3985,0
|
|
20230531,101100,168485270,3985,3985,3985,3985,0
|
|
20230531,101000,168485270,3985,3985,3985,3985,0
|
|
20230531,100900,168485270,3985,3985,3985,3985,178
|
|
20230531,100800,167775940,3980,3980,3980,3980,389
|
|
20230531,100700,166227720,3980,3980,3980,3980,620
|
|
20230531,100600,163760120,3980,3980,3980,3980,0
|
|
20230531,100500,163760120,3980,3980,3980,3980,0
|
|
20230531,100400,163760120,3980,3980,3980,3980,796
|
|
20230531,100300,160592040,3985,3990,3990,3985,221
|
|
20230531,100200,159711350,3990,3990,3990,3990,0
|
|
20230531,100100,159711350,3990,3990,3990,3990,0
|
|
20230531,100000,159711350,3990,3990,3990,3990,101
|
|
20230531,095900,159308360,3980,3990,3990,3980,423
|
|
20230531,095800,157623820,3990,3990,3990,3990,0
|
|
20230531,095700,157623820,3990,3990,3990,3990,100
|
|
20230531,095600,157224820,3990,3990,3990,3990,200
|
|
20230531,095500,156426820,3990,3990,3990,3990,0
|
|
20230531,095400,156426820,3990,3990,3990,3990,30
|
|
20230531,095300,156307120,3995,3995,3995,3980,1257
|
|
20230531,095200,151292390,3995,4000,4000,3995,1096
|
|
20230531,095100,146913370,4000,4000,4005,4000,494
|
|
20230531,095000,144936965,4005,4005,4005,3995,242
|
|
20230531,094900,143969005,4005,4000,4005,3995,542
|
|
20230531,094800,141800965,4000,3990,4000,3990,3675
|
|
20230531,094700,127110745,3995,3995,3995,3990,671
|
|
20230531,094600,124430355,3995,3995,3995,3995,51
|
|
20230531,094500,124226610,3995,3990,3995,3990,63
|
|
20230531,094400,123975140,3990,3985,3995,3980,6142
|
|
20230531,094300,99487750,3980,3980,3980,3980,400
|
|
20230531,094200,97895750,3980,3970,3980,3970,3255
|
|
20230531,094100,84956535,3965,3970,3970,3965,201
|
|
20230531,094000,84158570,3970,3970,3970,3970,0
|
|
20230531,093900,84158570,3970,3965,3970,3965,196
|
|
20230531,093800,83381425,3970,3970,3970,3970,110
|
|
20230531,093700,82944725,3970,3970,3970,3970,1
|
|
20230531,093600,82940755,3965,3970,3970,3965,300
|
|
20230531,093500,81751170,3970,3970,3970,3970,1003
|
|
20230531,093400,77769260,3970,3970,3970,3965,46
|
|
20230531,093300,77586645,3970,3970,3970,3970,11
|
|
20230531,093200,77542975,3970,3955,3970,3955,184
|
|
20230531,093100,76813575,3960,3965,3965,3960,10
|
|
20230531,093000,76773950,3965,3965,3965,3965,0
|
|
20230531,092900,76773950,3965,3965,3965,3965,1
|
|
20230531,092800,76769985,3965,3955,3965,3955,1352
|
|
20230531,092700,71422810,3960,3960,3965,3960,820
|
|
20230531,092600,68175560,3965,3965,3965,3965,61
|
|
20230531,092500,67933695,3965,3965,3965,3965,356
|
|
20230531,092400,66522155,3965,3965,3965,3965,2
|
|
20230531,092300,66514225,3970,3970,3970,3970,0
|
|
20230531,092200,66514225,3970,3970,3970,3970,250
|
|
20230531,092100,65521725,3980,3980,3980,3980,0
|
|
20230531,092000,65521725,3980,3980,3980,3980,34
|
|
20230531,091900,65386405,3980,3975,3980,3975,2
|
|
20230531,091800,65378450,3960,3960,3960,3960,141
|
|
20230531,091700,64820090,3960,3960,3960,3960,50
|
|
20230531,091600,64622090,3955,3965,3965,3955,803
|
|
20230531,091500,61442205,3960,3960,3960,3960,203
|
|
20230531,091400,60638325,3980,3965,3980,3960,365
|
|
20230531,091300,59185660,3960,3960,3960,3960,523
|
|
20230531,091200,57114580,3965,3980,3980,3965,2635
|
|
20230531,091100,46642295,3980,3980,3980,3980,326
|
|
20230531,091000,45344815,3980,3975,3980,3975,1823
|
|
20230531,090900,38096200,3975,3975,3975,3975,501
|
|
20230531,090800,36104725,3975,3980,3980,3975,1060
|
|
20230531,090700,31889245,3975,3970,3975,3970,755
|
|
20230531,090600,28891675,3970,3970,3970,3970,364
|
|
20230531,090500,27446595,3970,3975,3975,3970,1142
|
|
20230531,090400,22912330,3980,3980,3980,3980,280
|
|
20230531,090300,21797930,3980,3985,3985,3980,208
|
|
20230531,090200,20969090,3985,3965,3985,3965,928
|
|
20230531,090100,17273395,3965,3995,3995,3965,2
|
|
20230531,090000,17265435,3995,3960,4000,3960,4330
|