688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202500,745315430,3575,3575,3575,3575,21863
|
|
20230531,202400,745315430,3575,3575,3575,3575,0
|
|
20230531,202300,745315430,3575,3575,3575,3575,0
|
|
20230531,202200,745315430,3575,3575,3575,3575,0
|
|
20230531,202100,745315430,3575,3575,3575,3575,0
|
|
20230531,202000,745315430,3575,3575,3575,3575,0
|
|
20230531,201900,745315430,3575,3575,3575,3575,0
|
|
20230531,201800,745315430,3575,3575,3575,3575,0
|
|
20230531,201700,745315430,3575,3575,3575,3575,0
|
|
20230531,201600,745315430,3575,3575,3575,3575,0
|
|
20230531,201500,745315430,3575,3575,3575,3575,0
|
|
20230531,201400,745315430,3575,3575,3575,3575,0
|
|
20230531,201300,745315430,3575,3575,3575,3575,0
|
|
20230531,201200,745315430,3575,3575,3575,3575,0
|
|
20230531,201100,745315430,3575,3575,3575,3575,0
|
|
20230531,201000,745315430,3575,3575,3575,3575,0
|
|
20230531,200900,745315430,3575,3575,3575,3575,0
|
|
20230531,200800,745315430,3575,3575,3575,3575,0
|
|
20230531,200700,745315430,3575,3575,3575,3575,0
|
|
20230531,200600,745315430,3575,3575,3575,3575,0
|
|
20230531,200500,745315430,3575,3575,3575,3575,0
|
|
20230531,200400,745315430,3575,3575,3575,3575,0
|
|
20230531,200300,745315430,3575,3575,3575,3575,0
|
|
20230531,200200,745315430,3575,3575,3575,3575,0
|
|
20230531,200100,745315430,3575,3575,3575,3575,0
|
|
20230531,200000,745315430,3575,3575,3575,3575,0
|
|
20230531,195900,745315430,3575,3575,3575,3575,0
|
|
20230531,195800,745315430,3575,3575,3575,3575,0
|
|
20230531,195700,745315430,3575,3575,3575,3575,0
|
|
20230531,195600,745315430,3575,3575,3575,3575,0
|
|
20230531,195500,745315430,3575,3575,3575,3575,21863
|
|
20230531,195400,745315430,3575,3575,3575,3575,0
|
|
20230531,195300,745315430,3575,3575,3575,3575,0
|
|
20230531,195200,745315430,3575,3575,3575,3575,0
|
|
20230531,195100,745315430,3575,3575,3575,3575,0
|
|
20230531,195000,745315430,3575,3575,3575,3575,0
|
|
20230531,194900,745315430,3575,3575,3575,3575,0
|
|
20230531,194800,745315430,3575,3575,3575,3575,0
|
|
20230531,194700,745315430,3575,3575,3575,3575,0
|
|
20230531,194600,745315430,3575,3575,3575,3575,0
|
|
20230531,194500,745315430,3575,3575,3575,3575,0
|
|
20230531,194400,745315430,3575,3575,3575,3575,0
|
|
20230531,194300,745315430,3575,3575,3575,3575,0
|
|
20230531,194200,745315430,3575,3575,3575,3575,0
|
|
20230531,194100,745315430,3575,3575,3575,3575,0
|
|
20230531,194000,745315430,3575,3575,3575,3575,0
|
|
20230531,193900,745315430,3575,3575,3575,3575,0
|
|
20230531,193800,745315430,3575,3575,3575,3575,0
|
|
20230531,193700,745315430,3575,3575,3575,3575,0
|
|
20230531,193600,745315430,3575,3575,3575,3575,0
|
|
20230531,193500,745315430,3575,3575,3575,3575,0
|
|
20230531,193400,745315430,3575,3575,3575,3575,0
|
|
20230531,193300,745315430,3575,3575,3575,3575,0
|
|
20230531,193200,745315430,3575,3575,3575,3575,0
|
|
20230531,193100,745315430,3575,3575,3575,3575,0
|
|
20230531,193000,745315430,3575,3575,3575,3575,0
|
|
20230531,192900,745315430,3575,3575,3575,3575,0
|
|
20230531,192800,745315430,3575,3575,3575,3575,0
|
|
20230531,192700,745315430,3575,3575,3575,3575,0
|
|
20230531,192600,745315430,3575,3575,3575,3575,0
|
|
20230531,192500,745315430,3575,3575,3575,3575,21863
|
|
20230531,192400,745315430,3575,3575,3575,3575,0
|
|
20230531,192300,745315430,3575,3575,3575,3575,0
|
|
20230531,192200,745315430,3575,3575,3575,3575,0
|
|
20230531,192100,745315430,3575,3575,3575,3575,0
|
|
20230531,192000,745315430,3575,3575,3575,3575,0
|
|
20230531,191900,745315430,3575,3575,3575,3575,0
|
|
20230531,191800,745315430,3575,3575,3575,3575,0
|
|
20230531,191700,745315430,3575,3575,3575,3575,0
|
|
20230531,191600,745315430,3575,3575,3575,3575,0
|
|
20230531,191500,745315430,3575,3575,3575,3575,0
|
|
20230531,191400,745315430,3575,3575,3575,3575,0
|
|
20230531,191300,745315430,3575,3575,3575,3575,0
|
|
20230531,191200,745315430,3575,3575,3575,3575,0
|
|
20230531,191100,745315430,3575,3575,3575,3575,0
|
|
20230531,191000,745315430,3575,3575,3575,3575,0
|
|
20230531,190900,745315430,3575,3575,3575,3575,0
|
|
20230531,190800,745315430,3575,3575,3575,3575,0
|
|
20230531,190700,745315430,3575,3575,3575,3575,0
|
|
20230531,190600,745315430,3575,3575,3575,3575,0
|
|
20230531,190500,745315430,3575,3575,3575,3575,0
|
|
20230531,190400,745315430,3575,3575,3575,3575,0
|
|
20230531,190300,745315430,3575,3575,3575,3575,0
|
|
20230531,190200,745315430,3575,3575,3575,3575,0
|
|
20230531,190100,745315430,3575,3575,3575,3575,0
|
|
20230531,190000,745315430,3575,3575,3575,3575,0
|
|
20230531,185900,745315430,3575,3575,3575,3575,0
|
|
20230531,185800,745315430,3575,3575,3575,3575,0
|
|
20230531,185700,745315430,3575,3575,3575,3575,0
|
|
20230531,185600,745315430,3575,3575,3575,3575,0
|
|
20230531,185500,745315430,3575,3575,3575,3575,21863
|
|
20230531,185400,745315430,3575,3575,3575,3575,0
|
|
20230531,185300,745315430,3575,3575,3575,3575,0
|
|
20230531,185200,745315430,3575,3575,3575,3575,0
|
|
20230531,185100,745315430,3575,3575,3575,3575,0
|
|
20230531,185000,745315430,3575,3575,3575,3575,0
|
|
20230531,184900,745315430,3575,3575,3575,3575,0
|
|
20230531,184800,745315430,3575,3575,3575,3575,0
|
|
20230531,184700,745315430,3575,3575,3575,3575,0
|
|
20230531,184600,745315430,3575,3575,3575,3575,0
|
|
20230531,184500,745315430,3575,3575,3575,3575,0
|
|
20230531,184400,745315430,3575,3575,3575,3575,0
|
|
20230531,184300,745315430,3575,3575,3575,3575,0
|
|
20230531,184200,745315430,3575,3575,3575,3575,0
|
|
20230531,184100,745315430,3575,3575,3575,3575,0
|
|
20230531,184000,745315430,3575,3575,3575,3575,0
|
|
20230531,183900,745315430,3575,3575,3575,3575,0
|
|
20230531,183800,745315430,3575,3575,3575,3575,0
|
|
20230531,183700,745315430,3575,3575,3575,3575,0
|
|
20230531,183600,745315430,3575,3575,3575,3575,0
|
|
20230531,183500,745315430,3575,3575,3575,3575,0
|
|
20230531,183400,745315430,3575,3575,3575,3575,0
|
|
20230531,183300,745315430,3575,3575,3575,3575,0
|
|
20230531,183200,745315430,3575,3575,3575,3575,0
|
|
20230531,183100,745315430,3575,3575,3575,3575,0
|
|
20230531,183000,745315430,3575,3575,3575,3575,0
|
|
20230531,182900,745315430,3575,3575,3575,3575,0
|
|
20230531,182800,745315430,3575,3575,3575,3575,0
|
|
20230531,182700,745315430,3575,3575,3575,3575,0
|
|
20230531,182600,745315430,3575,3575,3575,3575,0
|
|
20230531,182500,745315430,3575,3575,3575,3575,21863
|
|
20230531,182400,745315430,3575,3575,3575,3575,0
|
|
20230531,182300,745315430,3575,3575,3575,3575,0
|
|
20230531,182200,745315430,3575,3575,3575,3575,0
|
|
20230531,182100,745315430,3575,3575,3575,3575,0
|
|
20230531,182000,745315430,3575,3575,3575,3575,0
|
|
20230531,181900,745315430,3575,3575,3575,3575,0
|
|
20230531,181800,745315430,3575,3575,3575,3575,0
|
|
20230531,181700,745315430,3575,3575,3575,3575,0
|
|
20230531,181600,745315430,3575,3575,3575,3575,0
|
|
20230531,181500,745315430,3575,3575,3575,3575,0
|
|
20230531,181400,745315430,3575,3575,3575,3575,0
|
|
20230531,181300,745315430,3575,3575,3575,3575,0
|
|
20230531,181200,745315430,3575,3575,3575,3575,0
|
|
20230531,181100,745315430,3575,3575,3575,3575,0
|
|
20230531,181000,745315430,3575,3575,3575,3575,0
|
|
20230531,180900,745315430,3575,3575,3575,3575,0
|
|
20230531,180800,745315430,3575,3575,3575,3575,0
|
|
20230531,180700,745315430,3575,3575,3575,3575,0
|
|
20230531,180600,745315430,3575,3575,3575,3575,0
|
|
20230531,180500,745315430,3575,3575,3575,3575,0
|
|
20230531,180400,745315430,3575,3575,3575,3575,0
|
|
20230531,180300,745315430,3575,3575,3575,3575,0
|
|
20230531,180200,745315430,3575,3575,3575,3575,0
|
|
20230531,180100,745315430,3575,3575,3575,3575,0
|
|
20230531,180000,745315430,3575,3575,3575,3575,0
|
|
20230531,175900,745315430,3575,3575,3575,3575,0
|
|
20230531,175800,745315430,3575,3575,3575,3575,0
|
|
20230531,175700,745315430,3575,3575,3575,3575,0
|
|
20230531,175600,745315430,3575,3575,3575,3575,0
|
|
20230531,175500,745315430,3575,3575,3575,3575,21863
|
|
20230531,175400,745315430,3575,3575,3575,3575,0
|
|
20230531,175300,745315430,3575,3575,3575,3575,0
|
|
20230531,175200,745315430,3575,3575,3575,3575,0
|
|
20230531,175100,745315430,3575,3575,3575,3575,0
|
|
20230531,175000,745315430,3575,3575,3575,3575,0
|
|
20230531,174900,745315430,3575,3575,3575,3575,0
|
|
20230531,174800,745315430,3575,3575,3575,3575,0
|
|
20230531,174700,745315430,3575,3575,3575,3575,0
|
|
20230531,174600,745315430,3575,3575,3575,3575,0
|
|
20230531,174500,745315430,3575,3575,3575,3575,0
|
|
20230531,174400,745315430,3575,3575,3575,3575,0
|
|
20230531,174300,745315430,3575,3575,3575,3575,0
|
|
20230531,174200,745315430,3575,3575,3575,3575,0
|
|
20230531,174100,745315430,3575,3575,3575,3575,0
|
|
20230531,174000,745315430,3575,3575,3575,3575,0
|
|
20230531,173900,745315430,3575,3575,3575,3575,0
|
|
20230531,173800,745315430,3575,3575,3575,3575,0
|
|
20230531,173700,745315430,3575,3575,3575,3575,0
|
|
20230531,173600,745315430,3575,3575,3575,3575,0
|
|
20230531,173500,745315430,3575,3575,3575,3575,0
|
|
20230531,173400,745315430,3575,3575,3575,3575,0
|
|
20230531,173300,745315430,3575,3575,3575,3575,0
|
|
20230531,173200,745315430,3575,3575,3575,3575,0
|
|
20230531,173100,745315430,3575,3575,3575,3575,0
|
|
20230531,173000,745315430,3575,3575,3575,3575,0
|
|
20230531,172900,745315430,3575,3575,3575,3575,0
|
|
20230531,172800,745315430,3575,3575,3575,3575,0
|
|
20230531,172700,745315430,3575,3575,3575,3575,0
|
|
20230531,172600,745315430,3575,3575,3575,3575,0
|
|
20230531,172500,745315430,3575,3575,3575,3575,21863
|
|
20230531,172400,745315430,3575,3575,3575,3575,0
|
|
20230531,172300,745315430,3575,3575,3575,3575,0
|
|
20230531,172200,745315430,3575,3575,3575,3575,0
|
|
20230531,172100,745315430,3575,3575,3575,3575,0
|
|
20230531,172000,745315430,3575,3575,3575,3575,0
|
|
20230531,171900,745315430,3575,3575,3575,3575,0
|
|
20230531,171800,745315430,3575,3575,3575,3575,0
|
|
20230531,171700,745315430,3575,3575,3575,3575,0
|
|
20230531,171600,745315430,3575,3575,3575,3575,0
|
|
20230531,171500,745315430,3575,3575,3575,3575,0
|
|
20230531,171400,745315430,3575,3575,3575,3575,0
|
|
20230531,171300,745315430,3575,3575,3575,3575,0
|
|
20230531,171200,745315430,3575,3575,3575,3575,0
|
|
20230531,171100,745315430,3575,3575,3575,3575,0
|
|
20230531,171000,745315430,3575,3575,3575,3575,0
|
|
20230531,170900,745315430,3575,3575,3575,3575,0
|
|
20230531,170800,745315430,3575,3575,3575,3575,0
|
|
20230531,170700,745315430,3575,3575,3575,3575,0
|
|
20230531,170600,745315430,3575,3575,3575,3575,0
|
|
20230531,170500,745315430,3575,3575,3575,3575,0
|
|
20230531,170400,745315430,3575,3575,3575,3575,0
|
|
20230531,170300,745315430,3575,3575,3575,3575,0
|
|
20230531,170200,745315430,3575,3575,3575,3575,0
|
|
20230531,170100,745315430,3575,3575,3575,3575,0
|
|
20230531,170000,745315430,3575,3575,3575,3575,0
|
|
20230531,165900,745315430,3575,3575,3575,3575,0
|
|
20230531,165800,745315430,3575,3575,3575,3575,0
|
|
20230531,165700,745315430,3575,3575,3575,3575,0
|
|
20230531,165600,745315430,3575,3575,3575,3575,0
|
|
20230531,165500,745315430,3575,3575,3575,3575,21863
|
|
20230531,165400,745315430,3575,3575,3575,3575,0
|
|
20230531,165300,745315430,3575,3575,3575,3575,0
|
|
20230531,165200,745315430,3575,3575,3575,3575,0
|
|
20230531,165100,745315430,3575,3575,3575,3575,0
|
|
20230531,165000,745315430,3575,3575,3575,3575,0
|
|
20230531,164900,745315430,3575,3575,3575,3575,0
|
|
20230531,164800,745315430,3575,3575,3575,3575,0
|
|
20230531,164700,745315430,3575,3575,3575,3575,0
|
|
20230531,164600,745315430,3575,3575,3575,3575,0
|
|
20230531,164500,745315430,3575,3575,3575,3575,0
|
|
20230531,164400,745315430,3575,3575,3575,3575,0
|
|
20230531,164300,745315430,3575,3575,3575,3575,0
|
|
20230531,164200,745315430,3575,3575,3575,3575,0
|
|
20230531,164100,745315430,3575,3575,3575,3575,0
|
|
20230531,164000,745315430,3575,3575,3575,3575,0
|
|
20230531,163900,745315430,3575,3575,3575,3575,0
|
|
20230531,163800,745315430,3575,3575,3575,3575,0
|
|
20230531,163700,745315430,3575,3575,3575,3575,0
|
|
20230531,163600,745315430,3575,3575,3575,3575,0
|
|
20230531,163500,745315430,3575,3575,3575,3575,0
|
|
20230531,163400,745315430,3575,3575,3575,3575,0
|
|
20230531,163300,745315430,3575,3575,3575,3575,0
|
|
20230531,163200,745315430,3575,3575,3575,3575,0
|
|
20230531,163100,745315430,3575,3575,3575,3575,0
|
|
20230531,163000,745315430,3575,3575,3575,3575,0
|
|
20230531,162900,745315430,3575,3575,3575,3575,0
|
|
20230531,162800,745315430,3575,3575,3575,3575,0
|
|
20230531,162700,745315430,3575,3575,3575,3575,0
|
|
20230531,162600,745315430,3575,3575,3575,3575,0
|
|
20230531,162500,745315430,3575,3575,3575,3575,21863
|
|
20230531,162400,745315430,3575,3575,3575,3575,0
|
|
20230531,162300,745315430,3575,3575,3575,3575,0
|
|
20230531,162200,745315430,3575,3575,3575,3575,0
|
|
20230531,162100,745315430,3575,3575,3575,3575,0
|
|
20230531,162000,745315430,3575,3575,3575,3575,0
|
|
20230531,161900,745315430,3575,3575,3575,3575,0
|
|
20230531,161800,745315430,3575,3575,3575,3575,0
|
|
20230531,161700,745315430,3575,3575,3575,3575,0
|
|
20230531,161600,745315430,3575,3575,3575,3575,0
|
|
20230531,161500,745315430,3575,3575,3575,3575,0
|
|
20230531,161400,745315430,3575,3575,3575,3575,0
|
|
20230531,161300,745315430,3575,3575,3575,3575,0
|
|
20230531,161200,745315430,3575,3575,3575,3575,0
|
|
20230531,161100,745315430,3575,3575,3575,3575,0
|
|
20230531,161000,745315430,3575,3575,3575,3575,0
|
|
20230531,160900,745315430,3575,3575,3575,3575,0
|
|
20230531,160800,745315430,3575,3575,3575,3575,0
|
|
20230531,160700,745315430,3575,3575,3575,3575,0
|
|
20230531,160600,745315430,3575,3575,3575,3575,0
|
|
20230531,160500,745315430,3575,3575,3575,3575,0
|
|
20230531,160400,745315430,3575,3575,3575,3575,0
|
|
20230531,160300,745315430,3575,3575,3575,3575,0
|
|
20230531,160200,745315430,3575,3575,3575,3575,0
|
|
20230531,160100,745315430,3575,3575,3575,3575,0
|
|
20230531,160000,745315430,3575,3575,3575,3575,0
|
|
20230531,155900,745315430,3575,3575,3575,3575,0
|
|
20230531,155800,745315430,3575,3575,3575,3575,0
|
|
20230531,155700,745315430,3575,3575,3575,3575,0
|
|
20230531,155600,745315430,3575,3575,3575,3575,0
|
|
20230531,155500,745315430,3575,3575,3575,3575,21863
|
|
20230531,155400,745315430,3575,3575,3575,3575,0
|
|
20230531,155300,745315430,3575,3575,3575,3575,0
|
|
20230531,155200,745315430,3575,3575,3575,3575,0
|
|
20230531,155100,745315430,3575,3575,3575,3575,0
|
|
20230531,155000,745315430,3575,3575,3575,3575,0
|
|
20230531,154900,745315430,3575,3575,3575,3575,0
|
|
20230531,154800,745315430,3575,3575,3575,3575,0
|
|
20230531,154700,745315430,3575,3575,3575,3575,0
|
|
20230531,154600,745315430,3575,3575,3575,3575,0
|
|
20230531,154500,745315430,3575,3575,3575,3575,0
|
|
20230531,154400,745315430,3575,3575,3575,3575,0
|
|
20230531,154300,745315430,3575,3575,3575,3575,0
|
|
20230531,154200,745315430,3575,3575,3575,3575,0
|
|
20230531,154100,745315430,3575,3575,3575,3575,0
|
|
20230531,154000,745315430,3575,3575,3575,3575,0
|
|
20230531,153900,745315430,3575,3575,3575,3575,0
|
|
20230531,153800,745315430,3575,3575,3575,3575,0
|
|
20230531,153700,745315430,3575,3575,3575,3575,0
|
|
20230531,153600,745315430,3575,3575,3575,3575,0
|
|
20230531,153500,745315430,3575,3575,3575,3575,0
|
|
20230531,153400,745315430,3575,3575,3575,3575,0
|
|
20230531,153300,745315430,3575,3575,3575,3575,0
|
|
20230531,153200,745315430,3575,3575,3575,3575,0
|
|
20230531,153100,745315430,3575,3575,3575,3575,0
|
|
20230531,153000,745315430,3575,3575,3575,3575,21863
|
|
20230531,152900,667155205,3560,3560,3560,3560,0
|
|
20230531,152800,667155205,3560,3560,3560,3560,0
|
|
20230531,152700,667155205,3560,3560,3560,3560,0
|
|
20230531,152600,667155205,3560,3560,3560,3560,0
|
|
20230531,152500,667155205,3560,3560,3560,3560,0
|
|
20230531,152400,667155205,3560,3560,3560,3560,0
|
|
20230531,152300,667155205,3560,3560,3560,3560,0
|
|
20230531,152200,667155205,3560,3560,3560,3560,0
|
|
20230531,152100,667155205,3560,3560,3560,3560,0
|
|
20230531,152000,667155205,3560,3560,3560,3560,0
|
|
20230531,151900,667155205,3560,3560,3560,3560,371
|
|
20230531,151800,665834445,3560,3560,3560,3555,30
|
|
20230531,151700,665727650,3555,3555,3560,3555,292
|
|
20230531,151600,664688630,3555,3555,3555,3555,100
|
|
20230531,151500,664333130,3555,3555,3560,3555,607
|
|
20230531,151400,662175180,3560,3555,3560,3555,231
|
|
20230531,151300,661353330,3555,3560,3560,3555,122
|
|
20230531,151200,660919260,3555,3555,3555,3555,100
|
|
20230531,151100,660563760,3555,3555,3555,3555,100
|
|
20230531,151000,660208260,3555,3555,3555,3555,338
|
|
20230531,150900,659006670,3555,3555,3555,3555,100
|
|
20230531,150800,658651170,3560,3560,3560,3555,192
|
|
20230531,150700,657967900,3555,3555,3555,3555,100
|
|
20230531,150600,657612400,3555,3555,3555,3555,100
|
|
20230531,150500,657256900,3555,3555,3560,3555,189
|
|
20230531,150400,656584325,3555,3565,3565,3555,349
|
|
20230531,150300,655341635,3560,3560,3560,3560,150
|
|
20230531,150200,654807635,3560,3560,3560,3560,484
|
|
20230531,150100,653084595,3560,3560,3560,3560,100
|
|
20230531,150000,652728595,3560,3560,3560,3560,50
|
|
20230531,145900,652550595,3560,3565,3565,3560,222
|
|
20230531,145800,651759915,3560,3565,3565,3560,85
|
|
20230531,145700,651457140,3560,3560,3560,3560,100
|
|
20230531,145600,651101140,3565,3555,3565,3555,170
|
|
20230531,145500,650496090,3550,3550,3550,3550,50
|
|
20230531,145400,650318590,3560,3550,3560,3550,266
|
|
20230531,145300,649372630,3550,3550,3550,3550,50
|
|
20230531,145200,649195130,3550,3550,3550,3550,100
|
|
20230531,145100,648840130,3550,3550,3550,3550,50
|
|
20230531,145000,648662630,3550,3550,3550,3550,100
|
|
20230531,144900,648307630,3550,3560,3560,3550,101
|
|
20230531,144800,647948820,3560,3565,3565,3560,169
|
|
20230531,144700,647346485,3555,3550,3555,3550,266
|
|
20230531,144600,646401705,3550,3550,3550,3550,50
|
|
20230531,144500,646224205,3550,3550,3550,3550,100
|
|
20230531,144400,645869205,3565,3550,3565,3550,239
|
|
20230531,144300,645018670,3565,3560,3565,3555,236
|
|
20230531,144200,644177880,3555,3560,3560,3555,407
|
|
20230531,144100,642730635,3560,3560,3560,3560,68
|
|
20230531,144000,642488555,3550,3550,3560,3550,631
|
|
20230531,143900,640243675,3550,3550,3550,3550,100
|
|
20230531,143800,639888675,3550,3550,3550,3550,50
|
|
20230531,143700,639711175,3560,3550,3560,3550,110
|
|
20230531,143600,639320575,3550,3550,3550,3550,50
|
|
20230531,143500,639143075,3550,3545,3550,3540,2456
|
|
20230531,143400,630433455,3545,3550,3555,3540,3638
|
|
20230531,143300,617526715,3550,3555,3555,3550,506
|
|
20230531,143200,615729135,3555,3555,3555,3550,131
|
|
20230531,143100,615263680,3555,3555,3555,3550,1091
|
|
20230531,143000,611385420,3555,3555,3555,3550,3006
|
|
20230531,142900,600699810,3555,3550,3555,3550,114
|
|
20230531,142800,600294790,3555,3555,3555,3555,82
|
|
20230531,142700,600003280,3555,3555,3555,3555,313
|
|
20230531,142600,598890565,3560,3555,3560,3555,72
|
|
20230531,142500,598634495,3555,3555,3555,3555,118
|
|
20230531,142400,598215005,3555,3555,3555,3550,265
|
|
20230531,142300,597274095,3555,3560,3560,3550,15300
|
|
20230531,142200,542930910,3555,3555,3560,3555,122
|
|
20230531,142100,542497090,3555,3555,3555,3555,50
|
|
20230531,142000,542319340,3555,3560,3560,3555,194
|
|
20230531,141900,541628950,3560,3560,3560,3560,13560
|
|
20230531,141800,493355350,3560,3560,3560,3560,100
|
|
20230531,141700,492999350,3560,3560,3560,3560,100
|
|
20230531,141600,492643350,3560,3560,3565,3560,442
|
|
20230531,141500,491069180,3565,3565,3565,3565,57
|
|
20230531,141400,490865975,3565,3565,3565,3565,355
|
|
20230531,141300,489600400,3565,3565,3565,3565,100
|
|
20230531,141200,489243900,3565,3565,3565,3565,100
|
|
20230531,141100,488887400,3565,3570,3570,3565,54
|
|
20230531,141000,488694870,3565,3565,3565,3565,100
|
|
20230531,140900,488338370,3565,3560,3565,3560,809
|
|
20230531,140800,485454535,3560,3560,3560,3560,100
|
|
20230531,140700,485098535,3560,3565,3565,3560,4466
|
|
20230531,140600,469177495,3570,3565,3570,3565,52
|
|
20230531,140500,468992105,3565,3565,3565,3565,100
|
|
20230531,140400,468635605,3565,3565,3565,3565,50
|
|
20230531,140300,468457355,3565,3565,3570,3565,230
|
|
20230531,140200,467636755,3565,3570,3570,3565,6535
|
|
20230531,140100,444337055,3570,3570,3570,3570,675
|
|
20230531,140000,441927305,3570,3570,3575,3570,289
|
|
20230531,135900,440895570,3570,3570,3570,3565,289
|
|
20230531,135800,439864090,3565,3570,3570,3565,101
|
|
20230531,135700,439504020,3570,3565,3570,3565,412
|
|
20230531,135600,438033430,3565,3565,3570,3565,298
|
|
20230531,135500,436970070,3565,3570,3570,3565,5891
|
|
20230531,135400,415939450,3575,3570,3575,3570,270
|
|
20230531,135300,414974450,3570,3570,3575,3570,1175
|
|
20230531,135200,410779325,3570,3570,3570,3570,61
|
|
20230531,135100,410561555,3570,3570,3570,3570,1100
|
|
20230531,135000,406634555,3570,3570,3570,3570,287
|
|
20230531,134900,405609965,3575,3570,3575,3570,125
|
|
20230531,134800,405163340,3570,3570,3575,3570,1299
|
|
20230531,134700,400524965,3570,3570,3570,3570,2511
|
|
20230531,134600,391560695,3565,3565,3565,3565,100
|
|
20230531,134500,391204195,3565,3565,3565,3565,170
|
|
20230531,134400,390598145,3565,3565,3565,3565,50
|
|
20230531,134300,390419895,3565,3565,3565,3565,100
|
|
20230531,134200,390063395,3565,3565,3565,3565,115
|
|
20230531,134100,389653420,3565,3565,3570,3565,220
|
|
20230531,134000,388868520,3565,3565,3570,3565,175
|
|
20230531,133900,388244270,3565,3565,3565,3565,50
|
|
20230531,133800,388066020,3565,3565,3565,3565,100
|
|
20230531,133700,387709520,3570,3565,3570,3565,246
|
|
20230531,133600,386831550,3565,3565,3565,3565,100
|
|
20230531,133500,386475050,3565,3565,3565,3565,100
|
|
20230531,133400,386118550,3565,3565,3565,3565,50
|
|
20230531,133300,385940300,3565,3565,3565,3565,100
|
|
20230531,133200,385583800,3565,3565,3565,3565,50
|
|
20230531,133100,385405550,3565,3565,3565,3565,100
|
|
20230531,133000,385049050,3565,3570,3570,3565,200
|
|
20230531,132900,384335300,3565,3565,3565,3565,100
|
|
20230531,132800,383978800,3565,3570,3570,3565,126
|
|
20230531,132700,383529230,3575,3570,3575,3570,185
|
|
20230531,132600,382868105,3570,3570,3575,3570,200
|
|
20230531,132500,382153730,3570,3570,3570,3570,50
|
|
20230531,132400,381975230,3565,3565,3575,3565,101
|
|
20230531,132300,381615155,3565,3565,3575,3565,901
|
|
20230531,132200,378395080,3575,3575,3575,3565,52
|
|
20230531,132100,378209680,3565,3565,3565,3565,102
|
|
20230531,132000,377846050,3575,3565,3575,3565,140
|
|
20230531,131900,377346050,3565,3565,3565,3565,100
|
|
20230531,131800,376989550,3565,3570,3570,3565,712
|
|
20230531,131700,374451000,3570,3570,3570,3570,50
|
|
20230531,131600,374272500,3570,3570,3575,3570,1276
|
|
20230531,131500,369716300,3570,3570,3570,3570,50
|
|
20230531,131400,369537800,3570,3570,3570,3570,100
|
|
20230531,131300,369180800,3575,3570,3575,3570,175
|
|
20230531,131200,368555675,3575,3575,3575,3575,100
|
|
20230531,131100,368198175,3570,3570,3570,3570,21
|
|
20230531,131000,368123205,3570,3570,3570,3570,373
|
|
20230531,130900,366791595,3570,3570,3570,3570,0
|
|
20230531,130800,366791595,3570,3570,3570,3570,200
|
|
20230531,130700,366077595,3565,3565,3565,3565,1
|
|
20230531,130600,366074030,3565,3565,3565,3565,2
|
|
20230531,130500,366066900,3565,3565,3565,3565,0
|
|
20230531,130400,366066900,3565,3570,3570,3565,257
|
|
20230531,130300,365150180,3570,3570,3570,3570,0
|
|
20230531,130200,365150180,3570,3570,3570,3570,510
|
|
20230531,130100,363329480,3570,3570,3570,3570,1
|
|
20230531,130000,363325910,3575,3575,3575,3575,163
|
|
20230531,125900,362743185,3575,3575,3575,3575,75
|
|
20230531,125800,362475060,3570,3570,3570,3570,908
|
|
20230531,125700,359233500,3570,3570,3570,3570,2496
|
|
20230531,125600,350322780,3570,3570,3570,3570,60
|
|
20230531,125500,350108580,3565,3565,3565,3565,0
|
|
20230531,125400,350108580,3565,3565,3565,3565,0
|
|
20230531,125300,350108580,3565,3565,3565,3565,52
|
|
20230531,125200,349923200,3565,3565,3565,3565,0
|
|
20230531,125100,349923200,3565,3565,3565,3565,0
|
|
20230531,125000,349923200,3565,3565,3565,3565,3143
|
|
20230531,124900,338718405,3570,3570,3570,3565,98
|
|
20230531,124800,338368610,3570,3570,3570,3570,0
|
|
20230531,124700,338368610,3570,3565,3570,3565,310
|
|
20230531,124600,337262410,3565,3565,3565,3565,1000
|
|
20230531,124500,333697410,3570,3570,3570,3570,125
|
|
20230531,124400,333251160,3570,3570,3570,3570,150
|
|
20230531,124300,332715660,3570,3570,3570,3570,150
|
|
20230531,124200,332180160,3570,3570,3570,3570,216
|
|
20230531,124100,331409040,3565,3565,3565,3565,0
|
|
20230531,124000,331409040,3565,3565,3565,3565,919
|
|
20230531,123900,328132805,3565,3565,3565,3565,0
|
|
20230531,123800,328132805,3565,3565,3565,3565,75
|
|
20230531,123700,327865430,3565,3565,3565,3565,0
|
|
20230531,123600,327865430,3565,3565,3565,3565,58
|
|
20230531,123500,327658660,3560,3560,3560,3560,0
|
|
20230531,123400,327658660,3560,3560,3560,3560,0
|
|
20230531,123300,327658660,3560,3560,3560,3560,20
|
|
20230531,123200,327587460,3560,3560,3560,3560,0
|
|
20230531,123100,327587460,3560,3560,3560,3560,20
|
|
20230531,123000,327516260,3560,3560,3560,3560,0
|
|
20230531,122900,327516260,3560,3565,3565,3560,209
|
|
20230531,122800,326771180,3565,3560,3565,3560,2927
|
|
20230531,122700,316336480,3565,3565,3565,3565,0
|
|
20230531,122600,316336480,3565,3565,3565,3565,0
|
|
20230531,122500,316336480,3565,3565,3565,3565,1
|
|
20230531,122400,316332915,3565,3565,3565,3565,0
|
|
20230531,122300,316332915,3565,3565,3565,3565,0
|
|
20230531,122200,316332915,3565,3565,3565,3565,0
|
|
20230531,122100,316332915,3565,3565,3565,3565,0
|
|
20230531,122000,316332915,3565,3565,3565,3565,0
|
|
20230531,121900,316332915,3565,3560,3565,3560,102
|
|
20230531,121800,315969750,3560,3560,3560,3560,783
|
|
20230531,121700,313182270,3560,3560,3560,3560,0
|
|
20230531,121600,313182270,3560,3560,3560,3560,0
|
|
20230531,121500,313182270,3560,3560,3560,3560,10
|
|
20230531,121400,313146670,3560,3560,3560,3560,1747
|
|
20230531,121300,306927350,3565,3565,3565,3560,2282
|
|
20230531,121200,298801760,3565,3565,3565,3565,0
|
|
20230531,121100,298801760,3565,3565,3565,3565,0
|
|
20230531,121000,298801760,3565,3565,3565,3565,0
|
|
20230531,120900,298801760,3565,3565,3565,3565,0
|
|
20230531,120800,298801760,3565,3565,3565,3565,7
|
|
20230531,120700,298776805,3565,3560,3565,3560,55
|
|
20230531,120600,298580995,3565,3565,3565,3565,0
|
|
20230531,120500,298580995,3565,3565,3565,3565,0
|
|
20230531,120400,298580995,3565,3565,3565,3565,1253
|
|
20230531,120300,294114050,3565,3565,3565,3565,0
|
|
20230531,120200,294114050,3565,3565,3565,3565,0
|
|
20230531,120100,294114050,3565,3565,3565,3565,65
|
|
20230531,120000,293882325,3570,3570,3570,3570,0
|
|
20230531,115900,293882325,3570,3570,3570,3570,1
|
|
20230531,115800,293878755,3570,3570,3570,3570,150
|
|
20230531,115700,293343255,3565,3565,3565,3565,0
|
|
20230531,115600,293343255,3565,3565,3565,3565,0
|
|
20230531,115500,293343255,3565,3565,3565,3565,1204
|
|
20230531,115400,289050995,3570,3570,3570,3570,0
|
|
20230531,115300,289050995,3570,3570,3570,3570,75
|
|
20230531,115200,288783245,3565,3565,3565,3565,0
|
|
20230531,115100,288783245,3565,3565,3565,3565,0
|
|
20230531,115000,288783245,3565,3565,3565,3565,0
|
|
20230531,114900,288783245,3565,3565,3565,3565,0
|
|
20230531,114800,288783245,3565,3565,3565,3565,0
|
|
20230531,114700,288783245,3565,3565,3565,3565,0
|
|
20230531,114600,288783245,3565,3565,3565,3565,0
|
|
20230531,114500,288783245,3565,3565,3565,3565,0
|
|
20230531,114400,288783245,3565,3565,3565,3565,1290
|
|
20230531,114300,284184395,3570,3570,3570,3570,125
|
|
20230531,114200,283738145,3565,3565,3565,3565,877
|
|
20230531,114100,280611640,3565,3565,3565,3565,2
|
|
20230531,114000,280604510,3565,3565,3565,3565,0
|
|
20230531,113900,280604510,3565,3565,3565,3565,0
|
|
20230531,113800,280604510,3565,3565,3565,3565,1
|
|
20230531,113700,280600945,3560,3560,3560,3560,1346
|
|
20230531,113600,275809185,3555,3555,3555,3555,0
|
|
20230531,113500,275809185,3555,3555,3555,3555,550
|
|
20230531,113400,273853935,3555,3560,3560,3555,601
|
|
20230531,113300,271717375,3560,3560,3560,3560,3778
|
|
20230531,113200,258267695,3565,3565,3565,3565,47
|
|
20230531,113100,258100140,3565,3565,3565,3565,210
|
|
20230531,113000,257351490,3565,3565,3565,3565,100
|
|
20230531,112900,256994990,3565,3565,3565,3565,93
|
|
20230531,112800,256663445,3565,3565,3565,3565,64
|
|
20230531,112700,256435285,3565,3565,3565,3565,112
|
|
20230531,112600,256036005,3565,3560,3565,3560,334
|
|
20230531,112500,254845300,3565,3565,3565,3565,1
|
|
20230531,112400,254841735,3565,3565,3565,3565,47
|
|
20230531,112300,254674180,3565,3565,3565,3565,0
|
|
20230531,112200,254674180,3565,3565,3565,3565,0
|
|
20230531,112100,254674180,3565,3565,3565,3565,0
|
|
20230531,112000,254674180,3565,3565,3565,3565,10
|
|
20230531,111900,254638530,3565,3565,3565,3565,0
|
|
20230531,111800,254638530,3565,3565,3565,3565,1
|
|
20230531,111700,254634965,3560,3560,3560,3560,0
|
|
20230531,111600,254634965,3560,3560,3560,3560,0
|
|
20230531,111500,254634965,3560,3560,3560,3560,0
|
|
20230531,111400,254634965,3560,3560,3560,3560,0
|
|
20230531,111300,254634965,3560,3565,3565,3560,459
|
|
20230531,111200,253000130,3565,3565,3565,3565,0
|
|
20230531,111100,253000130,3565,3565,3565,3565,0
|
|
20230531,111000,253000130,3565,3565,3565,3565,343
|
|
20230531,110900,251777335,3570,3570,3570,3570,0
|
|
20230531,110800,251777335,3570,3570,3570,3570,1
|
|
20230531,110700,251773765,3570,3570,3570,3570,10
|
|
20230531,110600,251738065,3575,3570,3575,3565,4001
|
|
20230531,110500,237468665,3575,3575,3575,3575,60
|
|
20230531,110400,237254165,3575,3575,3575,3575,145
|
|
20230531,110300,236735790,3575,3575,3575,3575,0
|
|
20230531,110200,236735790,3575,3575,3575,3575,201
|
|
20230531,110100,236017215,3575,3575,3575,3575,1
|
|
20230531,110000,236013640,3565,3570,3570,3565,290
|
|
20230531,105900,234978365,3570,3570,3570,3570,2000
|
|
20230531,105800,227838365,3575,3575,3575,3575,0
|
|
20230531,105700,227838365,3575,3575,3575,3575,0
|
|
20230531,105600,227838365,3575,3575,3575,3575,2
|
|
20230531,105500,227831215,3575,3575,3575,3575,53
|
|
20230531,105400,227641740,3575,3575,3575,3575,1191
|
|
20230531,105300,223383915,3575,3570,3575,3570,32
|
|
20230531,105200,223269640,3575,3575,3575,3575,304
|
|
20230531,105100,222182840,3575,3575,3575,3575,492
|
|
20230531,105000,220423940,3575,3575,3575,3575,270
|
|
20230531,104900,219458690,3575,3575,3575,3575,613
|
|
20230531,104800,217267215,3575,3575,3575,3575,0
|
|
20230531,104700,217267215,3575,3575,3575,3575,2
|
|
20230531,104600,217260065,3570,3575,3575,3570,179
|
|
20230531,104500,216620145,3570,3570,3570,3570,0
|
|
20230531,104400,216620145,3570,3570,3570,3570,1
|
|
20230531,104300,216616575,3575,3575,3580,3575,862
|
|
20230531,104200,213534920,3575,3575,3580,3575,2388
|
|
20230531,104100,204997370,3575,3575,3575,3575,400
|
|
20230531,104000,203567370,3575,3575,3575,3575,4
|
|
20230531,103900,203553070,3575,3570,3575,3570,43
|
|
20230531,103800,203399350,3575,3575,3575,3575,0
|
|
20230531,103700,203399350,3575,3575,3575,3575,154
|
|
20230531,103600,202848800,3580,3575,3580,3575,2438
|
|
20230531,103500,194129790,3570,3570,3570,3570,90
|
|
20230531,103400,193808490,3575,3575,3575,3575,140
|
|
20230531,103300,193307990,3570,3570,3570,3570,2
|
|
20230531,103200,193300850,3570,3575,3575,3570,956
|
|
20230531,103100,189883220,3575,3570,3575,3570,222
|
|
20230531,103000,189089700,3570,3575,3575,3570,668
|
|
20230531,102900,186702425,3570,3570,3570,3570,44
|
|
20230531,102800,186545345,3575,3570,3575,3570,290
|
|
20230531,102700,185509040,3575,3570,3575,3570,127
|
|
20230531,102600,185055145,3570,3570,3575,3570,40
|
|
20230531,102500,184912340,3570,3570,3575,3570,3017
|
|
20230531,102400,174126705,3570,3570,3575,3570,140
|
|
20230531,102300,173626900,3570,3570,3570,3570,26
|
|
20230531,102200,173534080,3570,3570,3570,3570,832
|
|
20230531,102100,170563840,3575,3570,3575,3570,241
|
|
20230531,102000,169702745,3570,3570,3575,3570,40
|
|
20230531,101900,169559940,3570,3570,3570,3570,457
|
|
20230531,101800,167928450,3570,3570,3570,3565,236
|
|
20230531,101700,167085995,3565,3565,3565,3565,26
|
|
20230531,101600,166993305,3565,3565,3565,3565,34
|
|
20230531,101500,166872095,3570,3565,3575,3565,271
|
|
20230531,101400,165903595,3570,3565,3570,3565,72
|
|
20230531,101300,165646685,3565,3565,3565,3565,26
|
|
20230531,101200,165553995,3565,3565,3565,3565,40
|
|
20230531,101100,165411395,3565,3570,3570,3565,1625
|
|
20230531,101000,159610215,3570,3570,3575,3570,145
|
|
20230531,100900,159092085,3575,3570,3575,3570,645
|
|
20230531,100800,156786340,3570,3570,3570,3570,41
|
|
20230531,100700,156639970,3570,3580,3580,3570,558
|
|
20230531,100600,154644955,3580,3575,3580,3575,538
|
|
20230531,100500,152720740,3575,3560,3575,3560,9332
|
|
20230531,100400,119452085,3555,3555,3560,3555,171
|
|
20230531,100300,118843520,3555,3555,3555,3555,126
|
|
20230531,100200,118395590,3555,3555,3555,3555,39
|
|
20230531,100100,118256945,3555,3555,3555,3555,26
|
|
20230531,100000,118164515,3555,3555,3560,3555,85
|
|
20230531,095900,117862110,3555,3560,3560,3555,73
|
|
20230531,095800,117602360,3555,3555,3560,3555,41
|
|
20230531,095700,117456595,3555,3555,3555,3555,49
|
|
20230531,095600,117282400,3555,3555,3555,3555,44
|
|
20230531,095500,117125980,3555,3555,3560,3555,219
|
|
20230531,095400,116346535,3555,3555,3555,3550,751
|
|
20230531,095300,113676860,3550,3550,3550,3550,39
|
|
20230531,095200,113538410,3555,3550,3555,3550,255
|
|
20230531,095100,112632120,3550,3550,3550,3550,39
|
|
20230531,095000,112493670,3555,3545,3555,3545,1719
|
|
20230531,094900,106391015,3545,3545,3545,3545,185
|
|
20230531,094800,105735190,3545,3545,3545,3545,26
|
|
20230531,094700,105643020,3545,3545,3550,3545,248
|
|
20230531,094600,104762815,3545,3545,3545,3545,26
|
|
20230531,094500,104670645,3545,3545,3545,3545,239
|
|
20230531,094400,103823390,3545,3545,3550,3545,27
|
|
20230531,094300,103727670,3545,3545,3545,3545,39
|
|
20230531,094200,103589415,3545,3550,3550,3545,1066
|
|
20230531,094100,99807115,3550,3550,3550,3550,39
|
|
20230531,094000,99668665,3550,3550,3550,3550,467
|
|
20230531,093900,98010815,3545,3545,3545,3545,39
|
|
20230531,093800,97872560,3545,3550,3550,3545,62
|
|
20230531,093700,97652525,3550,3550,3550,3550,26
|
|
20230531,093600,97560225,3555,3550,3555,3550,31
|
|
20230531,093500,97450150,3555,3555,3555,3555,44
|
|
20230531,093400,97293730,3555,3550,3555,3550,61
|
|
20230531,093300,97076950,3550,3555,3555,3545,306
|
|
20230531,093200,95990670,3560,3555,3560,3555,133
|
|
20230531,093100,95517845,3560,3560,3560,3560,0
|
|
20230531,093000,95517845,3560,3560,3560,3560,0
|
|
20230531,092900,95517845,3560,3560,3560,3560,0
|
|
20230531,092800,95517845,3560,3560,3560,3560,216
|
|
20230531,092700,94748885,3560,3565,3565,3560,193
|
|
20230531,092600,94061645,3560,3560,3560,3560,608
|
|
20230531,092500,91897165,3560,3560,3560,3560,36
|
|
20230531,092400,91769005,3555,3555,3555,3555,636
|
|
20230531,092300,89508025,3555,3555,3555,3555,42
|
|
20230531,092200,89358715,3555,3555,3555,3555,0
|
|
20230531,092100,89358715,3555,3555,3555,3555,10
|
|
20230531,092000,89323165,3555,3555,3555,3555,37
|
|
20230531,091900,89191630,3555,3555,3555,3555,100
|
|
20230531,091800,88836130,3555,3555,3555,3555,81
|
|
20230531,091700,88548175,3550,3550,3550,3550,2
|
|
20230531,091600,88541075,3550,3550,3550,3550,15
|
|
20230531,091500,88487825,3550,3545,3550,3545,65
|
|
20230531,091400,88257395,3545,3545,3545,3545,10
|
|
20230531,091300,88221945,3545,3550,3550,3545,49
|
|
20230531,091200,88048000,3550,3550,3550,3550,37
|
|
20230531,091100,87916650,3555,3550,3555,3550,19
|
|
20230531,091000,87849155,3545,3545,3545,3545,121
|
|
20230531,090900,87420210,3545,3555,3555,3545,358
|
|
20230531,090800,86150790,3555,3555,3555,3555,132
|
|
20230531,090700,85681530,3555,3555,3555,3555,197
|
|
20230531,090600,84981195,3550,3550,3550,3550,12
|
|
20230531,090500,84938595,3550,3545,3550,3545,12
|
|
20230531,090400,84896015,3545,3540,3545,3540,9737
|
|
20230531,090300,50379085,3540,3540,3540,3540,60
|
|
20230531,090200,50166685,3540,3545,3545,3540,2961
|
|
20230531,090100,39678200,3545,3545,3545,3545,127
|
|
20230531,090000,39227985,3545,3545,3545,3540,11066
|