688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202500,258862240,13660,13660,13660,13660,233
|
|
20230531,202400,258862240,13660,13660,13660,13660,0
|
|
20230531,202300,258862240,13660,13660,13660,13660,0
|
|
20230531,202200,258862240,13660,13660,13660,13660,0
|
|
20230531,202100,258862240,13660,13660,13660,13660,0
|
|
20230531,202000,258862240,13660,13660,13660,13660,0
|
|
20230531,201900,258862240,13660,13660,13660,13660,0
|
|
20230531,201800,258862240,13660,13660,13660,13660,0
|
|
20230531,201700,258862240,13660,13660,13660,13660,0
|
|
20230531,201600,258862240,13660,13660,13660,13660,0
|
|
20230531,201500,258862240,13660,13660,13660,13660,0
|
|
20230531,201400,258862240,13660,13660,13660,13660,0
|
|
20230531,201300,258862240,13660,13660,13660,13660,0
|
|
20230531,201200,258862240,13660,13660,13660,13660,0
|
|
20230531,201100,258862240,13660,13660,13660,13660,0
|
|
20230531,201000,258862240,13660,13660,13660,13660,0
|
|
20230531,200900,258862240,13660,13660,13660,13660,0
|
|
20230531,200800,258862240,13660,13660,13660,13660,0
|
|
20230531,200700,258862240,13660,13660,13660,13660,0
|
|
20230531,200600,258862240,13660,13660,13660,13660,0
|
|
20230531,200500,258862240,13660,13660,13660,13660,0
|
|
20230531,200400,258862240,13660,13660,13660,13660,0
|
|
20230531,200300,258862240,13660,13660,13660,13660,0
|
|
20230531,200200,258862240,13660,13660,13660,13660,0
|
|
20230531,200100,258862240,13660,13660,13660,13660,0
|
|
20230531,200000,258862240,13660,13660,13660,13660,0
|
|
20230531,195900,258862240,13660,13660,13660,13660,0
|
|
20230531,195800,258862240,13660,13660,13660,13660,0
|
|
20230531,195700,258862240,13660,13660,13660,13660,0
|
|
20230531,195600,258862240,13660,13660,13660,13660,0
|
|
20230531,195500,258862240,13660,13660,13660,13660,233
|
|
20230531,195400,258862240,13660,13660,13660,13660,0
|
|
20230531,195300,258862240,13660,13660,13660,13660,0
|
|
20230531,195200,258862240,13660,13660,13660,13660,0
|
|
20230531,195100,258862240,13660,13660,13660,13660,0
|
|
20230531,195000,258862240,13660,13660,13660,13660,0
|
|
20230531,194900,258862240,13660,13660,13660,13660,0
|
|
20230531,194800,258862240,13660,13660,13660,13660,0
|
|
20230531,194700,258862240,13660,13660,13660,13660,0
|
|
20230531,194600,258862240,13660,13660,13660,13660,0
|
|
20230531,194500,258862240,13660,13660,13660,13660,0
|
|
20230531,194400,258862240,13660,13660,13660,13660,0
|
|
20230531,194300,258862240,13660,13660,13660,13660,0
|
|
20230531,194200,258862240,13660,13660,13660,13660,0
|
|
20230531,194100,258862240,13660,13660,13660,13660,0
|
|
20230531,194000,258862240,13660,13660,13660,13660,0
|
|
20230531,193900,258862240,13660,13660,13660,13660,0
|
|
20230531,193800,258862240,13660,13660,13660,13660,0
|
|
20230531,193700,258862240,13660,13660,13660,13660,0
|
|
20230531,193600,258862240,13660,13660,13660,13660,0
|
|
20230531,193500,258862240,13660,13660,13660,13660,0
|
|
20230531,193400,258862240,13660,13660,13660,13660,0
|
|
20230531,193300,258862240,13660,13660,13660,13660,0
|
|
20230531,193200,258862240,13660,13660,13660,13660,0
|
|
20230531,193100,258862240,13660,13660,13660,13660,0
|
|
20230531,193000,258862240,13660,13660,13660,13660,0
|
|
20230531,192900,258862240,13660,13660,13660,13660,0
|
|
20230531,192800,258862240,13660,13660,13660,13660,0
|
|
20230531,192700,258862240,13660,13660,13660,13660,0
|
|
20230531,192600,258862240,13660,13660,13660,13660,0
|
|
20230531,192500,258862240,13660,13660,13660,13660,233
|
|
20230531,192400,258862240,13660,13660,13660,13660,0
|
|
20230531,192300,258862240,13660,13660,13660,13660,0
|
|
20230531,192200,258862240,13660,13660,13660,13660,0
|
|
20230531,192100,258862240,13660,13660,13660,13660,0
|
|
20230531,192000,258862240,13660,13660,13660,13660,0
|
|
20230531,191900,258862240,13660,13660,13660,13660,0
|
|
20230531,191800,258862240,13660,13660,13660,13660,0
|
|
20230531,191700,258862240,13660,13660,13660,13660,0
|
|
20230531,191600,258862240,13660,13660,13660,13660,0
|
|
20230531,191500,258862240,13660,13660,13660,13660,0
|
|
20230531,191400,258862240,13660,13660,13660,13660,0
|
|
20230531,191300,258862240,13660,13660,13660,13660,0
|
|
20230531,191200,258862240,13660,13660,13660,13660,0
|
|
20230531,191100,258862240,13660,13660,13660,13660,0
|
|
20230531,191000,258862240,13660,13660,13660,13660,0
|
|
20230531,190900,258862240,13660,13660,13660,13660,0
|
|
20230531,190800,258862240,13660,13660,13660,13660,0
|
|
20230531,190700,258862240,13660,13660,13660,13660,0
|
|
20230531,190600,258862240,13660,13660,13660,13660,0
|
|
20230531,190500,258862240,13660,13660,13660,13660,0
|
|
20230531,190400,258862240,13660,13660,13660,13660,0
|
|
20230531,190300,258862240,13660,13660,13660,13660,0
|
|
20230531,190200,258862240,13660,13660,13660,13660,0
|
|
20230531,190100,258862240,13660,13660,13660,13660,0
|
|
20230531,190000,258862240,13660,13660,13660,13660,0
|
|
20230531,185900,258862240,13660,13660,13660,13660,0
|
|
20230531,185800,258862240,13660,13660,13660,13660,0
|
|
20230531,185700,258862240,13660,13660,13660,13660,0
|
|
20230531,185600,258862240,13660,13660,13660,13660,0
|
|
20230531,185500,258862240,13660,13660,13660,13660,233
|
|
20230531,185400,258862240,13660,13660,13660,13660,0
|
|
20230531,185300,258862240,13660,13660,13660,13660,0
|
|
20230531,185200,258862240,13660,13660,13660,13660,0
|
|
20230531,185100,258862240,13660,13660,13660,13660,0
|
|
20230531,185000,258862240,13660,13660,13660,13660,0
|
|
20230531,184900,258862240,13660,13660,13660,13660,0
|
|
20230531,184800,258862240,13660,13660,13660,13660,0
|
|
20230531,184700,258862240,13660,13660,13660,13660,0
|
|
20230531,184600,258862240,13660,13660,13660,13660,0
|
|
20230531,184500,258862240,13660,13660,13660,13660,0
|
|
20230531,184400,258862240,13660,13660,13660,13660,0
|
|
20230531,184300,258862240,13660,13660,13660,13660,0
|
|
20230531,184200,258862240,13660,13660,13660,13660,0
|
|
20230531,184100,258862240,13660,13660,13660,13660,0
|
|
20230531,184000,258862240,13660,13660,13660,13660,0
|
|
20230531,183900,258862240,13660,13660,13660,13660,0
|
|
20230531,183800,258862240,13660,13660,13660,13660,0
|
|
20230531,183700,258862240,13660,13660,13660,13660,0
|
|
20230531,183600,258862240,13660,13660,13660,13660,0
|
|
20230531,183500,258862240,13660,13660,13660,13660,0
|
|
20230531,183400,258862240,13660,13660,13660,13660,0
|
|
20230531,183300,258862240,13660,13660,13660,13660,0
|
|
20230531,183200,258862240,13660,13660,13660,13660,0
|
|
20230531,183100,258862240,13660,13660,13660,13660,0
|
|
20230531,183000,258862240,13660,13660,13660,13660,0
|
|
20230531,182900,258862240,13660,13660,13660,13660,0
|
|
20230531,182800,258862240,13660,13660,13660,13660,0
|
|
20230531,182700,258862240,13660,13660,13660,13660,0
|
|
20230531,182600,258862240,13660,13660,13660,13660,0
|
|
20230531,182500,258862240,13660,13660,13660,13660,233
|
|
20230531,182400,258862240,13660,13660,13660,13660,0
|
|
20230531,182300,258862240,13660,13660,13660,13660,0
|
|
20230531,182200,258862240,13660,13660,13660,13660,0
|
|
20230531,182100,258862240,13660,13660,13660,13660,0
|
|
20230531,182000,258862240,13660,13660,13660,13660,0
|
|
20230531,181900,258862240,13660,13660,13660,13660,0
|
|
20230531,181800,258862240,13660,13660,13660,13660,0
|
|
20230531,181700,258862240,13660,13660,13660,13660,0
|
|
20230531,181600,258862240,13660,13660,13660,13660,0
|
|
20230531,181500,258862240,13660,13660,13660,13660,0
|
|
20230531,181400,258862240,13660,13660,13660,13660,0
|
|
20230531,181300,258862240,13660,13660,13660,13660,0
|
|
20230531,181200,258862240,13660,13660,13660,13660,0
|
|
20230531,181100,258862240,13660,13660,13660,13660,0
|
|
20230531,181000,258862240,13660,13660,13660,13660,0
|
|
20230531,180900,258862240,13660,13660,13660,13660,0
|
|
20230531,180800,258862240,13660,13660,13660,13660,0
|
|
20230531,180700,258862240,13660,13660,13660,13660,0
|
|
20230531,180600,258862240,13660,13660,13660,13660,0
|
|
20230531,180500,258862240,13660,13660,13660,13660,0
|
|
20230531,180400,258862240,13660,13660,13660,13660,0
|
|
20230531,180300,258862240,13660,13660,13660,13660,0
|
|
20230531,180200,258862240,13660,13660,13660,13660,0
|
|
20230531,180100,258862240,13660,13660,13660,13660,0
|
|
20230531,180000,258862240,13660,13660,13660,13660,0
|
|
20230531,175900,258862240,13660,13660,13660,13660,0
|
|
20230531,175800,258862240,13660,13660,13660,13660,0
|
|
20230531,175700,258862240,13660,13660,13660,13660,0
|
|
20230531,175600,258862240,13660,13660,13660,13660,0
|
|
20230531,175500,258862240,13660,13660,13660,13660,233
|
|
20230531,175400,258862240,13660,13660,13660,13660,0
|
|
20230531,175300,258862240,13660,13660,13660,13660,0
|
|
20230531,175200,258862240,13660,13660,13660,13660,0
|
|
20230531,175100,258862240,13660,13660,13660,13660,0
|
|
20230531,175000,258862240,13660,13660,13660,13660,0
|
|
20230531,174900,258862240,13660,13660,13660,13660,0
|
|
20230531,174800,258862240,13660,13660,13660,13660,0
|
|
20230531,174700,258862240,13660,13660,13660,13660,0
|
|
20230531,174600,258862240,13660,13660,13660,13660,0
|
|
20230531,174500,258862240,13660,13660,13660,13660,0
|
|
20230531,174400,258862240,13660,13660,13660,13660,0
|
|
20230531,174300,258862240,13660,13660,13660,13660,0
|
|
20230531,174200,258862240,13660,13660,13660,13660,0
|
|
20230531,174100,258862240,13660,13660,13660,13660,0
|
|
20230531,174000,258862240,13660,13660,13660,13660,0
|
|
20230531,173900,258862240,13660,13660,13660,13660,0
|
|
20230531,173800,258862240,13660,13660,13660,13660,0
|
|
20230531,173700,258862240,13660,13660,13660,13660,0
|
|
20230531,173600,258862240,13660,13660,13660,13660,0
|
|
20230531,173500,258862240,13660,13660,13660,13660,0
|
|
20230531,173400,258862240,13660,13660,13660,13660,0
|
|
20230531,173300,258862240,13660,13660,13660,13660,0
|
|
20230531,173200,258862240,13660,13660,13660,13660,0
|
|
20230531,173100,258862240,13660,13660,13660,13660,0
|
|
20230531,173000,258862240,13660,13660,13660,13660,0
|
|
20230531,172900,258862240,13660,13660,13660,13660,0
|
|
20230531,172800,258862240,13660,13660,13660,13660,0
|
|
20230531,172700,258862240,13660,13660,13660,13660,0
|
|
20230531,172600,258862240,13660,13660,13660,13660,0
|
|
20230531,172500,258862240,13660,13660,13660,13660,233
|
|
20230531,172400,258862240,13660,13660,13660,13660,0
|
|
20230531,172300,258862240,13660,13660,13660,13660,0
|
|
20230531,172200,258862240,13660,13660,13660,13660,0
|
|
20230531,172100,258862240,13660,13660,13660,13660,0
|
|
20230531,172000,258862240,13660,13660,13660,13660,0
|
|
20230531,171900,258862240,13660,13660,13660,13660,0
|
|
20230531,171800,258862240,13660,13660,13660,13660,0
|
|
20230531,171700,258862240,13660,13660,13660,13660,0
|
|
20230531,171600,258862240,13660,13660,13660,13660,0
|
|
20230531,171500,258862240,13660,13660,13660,13660,0
|
|
20230531,171400,258862240,13660,13660,13660,13660,0
|
|
20230531,171300,258862240,13660,13660,13660,13660,0
|
|
20230531,171200,258862240,13660,13660,13660,13660,0
|
|
20230531,171100,258862240,13660,13660,13660,13660,0
|
|
20230531,171000,258862240,13660,13660,13660,13660,0
|
|
20230531,170900,258862240,13660,13660,13660,13660,0
|
|
20230531,170800,258862240,13660,13660,13660,13660,0
|
|
20230531,170700,258862240,13660,13660,13660,13660,0
|
|
20230531,170600,258862240,13660,13660,13660,13660,0
|
|
20230531,170500,258862240,13660,13660,13660,13660,0
|
|
20230531,170400,258862240,13660,13660,13660,13660,0
|
|
20230531,170300,258862240,13660,13660,13660,13660,0
|
|
20230531,170200,258862240,13660,13660,13660,13660,0
|
|
20230531,170100,258862240,13660,13660,13660,13660,0
|
|
20230531,170000,258862240,13660,13660,13660,13660,0
|
|
20230531,165900,258862240,13660,13660,13660,13660,0
|
|
20230531,165800,258862240,13660,13660,13660,13660,0
|
|
20230531,165700,258862240,13660,13660,13660,13660,0
|
|
20230531,165600,258862240,13660,13660,13660,13660,0
|
|
20230531,165500,258862240,13660,13660,13660,13660,233
|
|
20230531,165400,258862240,13660,13660,13660,13660,0
|
|
20230531,165300,258862240,13660,13660,13660,13660,0
|
|
20230531,165200,258862240,13660,13660,13660,13660,0
|
|
20230531,165100,258862240,13660,13660,13660,13660,0
|
|
20230531,165000,258862240,13660,13660,13660,13660,0
|
|
20230531,164900,258862240,13660,13660,13660,13660,0
|
|
20230531,164800,258862240,13660,13660,13660,13660,0
|
|
20230531,164700,258862240,13660,13660,13660,13660,0
|
|
20230531,164600,258862240,13660,13660,13660,13660,0
|
|
20230531,164500,258862240,13660,13660,13660,13660,0
|
|
20230531,164400,258862240,13660,13660,13660,13660,0
|
|
20230531,164300,258862240,13660,13660,13660,13660,0
|
|
20230531,164200,258862240,13660,13660,13660,13660,0
|
|
20230531,164100,258862240,13660,13660,13660,13660,0
|
|
20230531,164000,258862240,13660,13660,13660,13660,0
|
|
20230531,163900,258862240,13660,13660,13660,13660,0
|
|
20230531,163800,258862240,13660,13660,13660,13660,0
|
|
20230531,163700,258862240,13660,13660,13660,13660,0
|
|
20230531,163600,258862240,13660,13660,13660,13660,0
|
|
20230531,163500,258862240,13660,13660,13660,13660,0
|
|
20230531,163400,258862240,13660,13660,13660,13660,0
|
|
20230531,163300,258862240,13660,13660,13660,13660,0
|
|
20230531,163200,258862240,13660,13660,13660,13660,0
|
|
20230531,163100,258862240,13660,13660,13660,13660,0
|
|
20230531,163000,258862240,13660,13660,13660,13660,0
|
|
20230531,162900,258862240,13660,13660,13660,13660,0
|
|
20230531,162800,258862240,13660,13660,13660,13660,0
|
|
20230531,162700,258862240,13660,13660,13660,13660,0
|
|
20230531,162600,258862240,13660,13660,13660,13660,0
|
|
20230531,162500,258862240,13660,13660,13660,13660,233
|
|
20230531,162400,258862240,13660,13660,13660,13660,0
|
|
20230531,162300,258862240,13660,13660,13660,13660,0
|
|
20230531,162200,258862240,13660,13660,13660,13660,0
|
|
20230531,162100,258862240,13660,13660,13660,13660,0
|
|
20230531,162000,258862240,13660,13660,13660,13660,0
|
|
20230531,161900,258862240,13660,13660,13660,13660,0
|
|
20230531,161800,258862240,13660,13660,13660,13660,0
|
|
20230531,161700,258862240,13660,13660,13660,13660,0
|
|
20230531,161600,258862240,13660,13660,13660,13660,0
|
|
20230531,161500,258862240,13660,13660,13660,13660,0
|
|
20230531,161400,258862240,13660,13660,13660,13660,0
|
|
20230531,161300,258862240,13660,13660,13660,13660,0
|
|
20230531,161200,258862240,13660,13660,13660,13660,0
|
|
20230531,161100,258862240,13660,13660,13660,13660,0
|
|
20230531,161000,258862240,13660,13660,13660,13660,0
|
|
20230531,160900,258862240,13660,13660,13660,13660,0
|
|
20230531,160800,258862240,13660,13660,13660,13660,0
|
|
20230531,160700,258862240,13660,13660,13660,13660,0
|
|
20230531,160600,258862240,13660,13660,13660,13660,0
|
|
20230531,160500,258862240,13660,13660,13660,13660,0
|
|
20230531,160400,258862240,13660,13660,13660,13660,0
|
|
20230531,160300,258862240,13660,13660,13660,13660,0
|
|
20230531,160200,258862240,13660,13660,13660,13660,0
|
|
20230531,160100,258862240,13660,13660,13660,13660,0
|
|
20230531,160000,258862240,13660,13660,13660,13660,0
|
|
20230531,155900,258862240,13660,13660,13660,13660,0
|
|
20230531,155800,258862240,13660,13660,13660,13660,0
|
|
20230531,155700,258862240,13660,13660,13660,13660,0
|
|
20230531,155600,258862240,13660,13660,13660,13660,0
|
|
20230531,155500,258862240,13660,13660,13660,13660,233
|
|
20230531,155400,258862240,13660,13660,13660,13660,0
|
|
20230531,155300,258862240,13660,13660,13660,13660,0
|
|
20230531,155200,258862240,13660,13660,13660,13660,0
|
|
20230531,155100,258862240,13660,13660,13660,13660,0
|
|
20230531,155000,258862240,13660,13660,13660,13660,0
|
|
20230531,154900,258862240,13660,13660,13660,13660,0
|
|
20230531,154800,258862240,13660,13660,13660,13660,0
|
|
20230531,154700,258862240,13660,13660,13660,13660,0
|
|
20230531,154600,258862240,13660,13660,13660,13660,0
|
|
20230531,154500,258862240,13660,13660,13660,13660,0
|
|
20230531,154400,258862240,13660,13660,13660,13660,0
|
|
20230531,154300,258862240,13660,13660,13660,13660,0
|
|
20230531,154200,258862240,13660,13660,13660,13660,0
|
|
20230531,154100,258862240,13660,13660,13660,13660,0
|
|
20230531,154000,258862240,13660,13660,13660,13660,0
|
|
20230531,153900,258862240,13660,13660,13660,13660,0
|
|
20230531,153800,258862240,13660,13660,13660,13660,0
|
|
20230531,153700,258862240,13660,13660,13660,13660,0
|
|
20230531,153600,258862240,13660,13660,13660,13660,0
|
|
20230531,153500,258862240,13660,13660,13660,13660,0
|
|
20230531,153400,258862240,13660,13660,13660,13660,0
|
|
20230531,153300,258862240,13660,13660,13660,13660,0
|
|
20230531,153200,258862240,13660,13660,13660,13660,0
|
|
20230531,153100,258862240,13660,13660,13660,13660,0
|
|
20230531,153000,258862240,13660,13660,13660,13660,233
|
|
20230531,152900,255679460,13660,13660,13660,13660,0
|
|
20230531,152800,255679460,13660,13660,13660,13660,0
|
|
20230531,152700,255679460,13660,13660,13660,13660,0
|
|
20230531,152600,255679460,13660,13660,13660,13660,0
|
|
20230531,152500,255679460,13660,13660,13660,13660,0
|
|
20230531,152400,255679460,13660,13660,13660,13660,0
|
|
20230531,152300,255679460,13660,13660,13660,13660,0
|
|
20230531,152200,255679460,13660,13660,13660,13660,0
|
|
20230531,152100,255679460,13660,13660,13660,13660,0
|
|
20230531,152000,255679460,13660,13660,13660,13660,0
|
|
20230531,151900,255679460,13660,13660,13660,13660,20
|
|
20230531,151800,255406260,13660,13660,13660,13660,17
|
|
20230531,151700,255174040,13660,13660,13660,13660,12
|
|
20230531,151600,255010120,13670,13660,13670,13660,19
|
|
20230531,151500,254750530,13670,13660,13670,13660,12
|
|
20230531,151400,254586570,13660,13660,13670,13660,21
|
|
20230531,151300,254299690,13660,13660,13670,13660,18
|
|
20230531,151200,254053770,13670,13670,13670,13660,11
|
|
20230531,151100,253903460,13660,13660,13670,13660,11
|
|
20230531,151000,253753180,13660,13660,13670,13660,15
|
|
20230531,150900,253548230,13660,13660,13670,13660,14
|
|
20230531,150800,253356970,13670,13660,13670,13660,10
|
|
20230531,150700,253220330,13670,13670,13670,13660,9
|
|
20230531,150600,253097350,13660,13670,13670,13660,8
|
|
20230531,150500,252988050,13670,13670,13670,13660,20
|
|
20230531,150400,252714760,13660,13670,13670,13660,11
|
|
20230531,150300,252564450,13670,13670,13680,13670,10
|
|
20230531,150200,252427730,13680,13700,13700,13670,9
|
|
20230531,150100,252304590,13700,13700,13700,13680,163
|
|
20230531,150000,250071530,13730,13730,13730,13700,436
|
|
20230531,145900,244096080,13730,13730,13730,13730,4
|
|
20230531,145800,244041160,13710,13710,13730,13710,6
|
|
20230531,145700,243958860,13730,13730,13730,13730,5
|
|
20230531,145600,243890210,13730,13720,13730,13720,73
|
|
20230531,145500,242887930,13730,13730,13730,13720,5
|
|
20230531,145400,242819290,13730,13720,13730,13720,6
|
|
20230531,145300,242736930,13740,13740,13740,13740,2
|
|
20230531,145200,242709450,13740,13740,13740,13740,4
|
|
20230531,145100,242654490,13740,13740,13740,13740,5
|
|
20230531,145000,242585790,13730,13750,13750,13730,109
|
|
20230531,144900,241087700,13750,13750,13750,13750,4
|
|
20230531,144800,241032700,13750,13750,13750,13750,2
|
|
20230531,144700,241005200,13750,13750,13750,13750,4
|
|
20230531,144600,240950200,13750,13750,13750,13750,4
|
|
20230531,144500,240895200,13750,13750,13750,13750,2
|
|
20230531,144400,240867700,13750,13760,13760,13730,51
|
|
20230531,144300,240167350,13760,13750,13760,13750,81
|
|
20230531,144200,239053550,13750,13750,13750,13750,4
|
|
20230531,144100,238998550,13750,13750,13750,13750,4
|
|
20230531,144000,238943550,13750,13750,13750,13750,2
|
|
20230531,143900,238916050,13750,13730,13750,13730,5
|
|
20230531,143800,238847320,13730,13750,13750,13730,6
|
|
20230531,143700,238764870,13730,13750,13760,13730,46
|
|
20230531,143600,238132380,13760,13760,13760,13760,4
|
|
20230531,143500,238077340,13760,13750,13760,13750,31
|
|
20230531,143400,237651070,13760,13750,13760,13750,6
|
|
20230531,143300,237568530,13760,13760,13760,13760,4
|
|
20230531,143200,237513490,13760,13760,13760,13760,52
|
|
20230531,143100,236797970,13760,13760,13760,13760,5
|
|
20230531,143000,236729170,13770,13750,13770,13750,19
|
|
20230531,142900,236467880,13760,13760,13760,13760,4
|
|
20230531,142800,236412840,13760,13750,13760,13750,17
|
|
20230531,142700,236178950,13750,13750,13750,13750,14
|
|
20230531,142600,235986450,13750,13760,13760,13750,4
|
|
20230531,142500,235931430,13750,13770,13770,13740,63
|
|
20230531,142400,235064970,13760,13760,13760,13760,45
|
|
20230531,142300,234445770,13760,13760,13760,13760,4
|
|
20230531,142200,234390730,13760,13750,13760,13750,3
|
|
20230531,142100,234349460,13760,13760,13760,13760,4
|
|
20230531,142000,234294420,13740,13760,13760,13740,6
|
|
20230531,141900,234211900,13760,13740,13760,13740,4
|
|
20230531,141800,234156900,13760,13750,13760,13740,46
|
|
20230531,141700,233524360,13740,13750,13760,13740,27
|
|
20230531,141600,233153100,13760,13760,13760,13760,4
|
|
20230531,141500,233098060,13760,13760,13760,13750,28
|
|
20230531,141400,232712870,13760,13760,13760,13760,2
|
|
20230531,141300,232685350,13760,13760,13760,13760,4
|
|
20230531,141200,232630310,13760,13760,13760,13750,46
|
|
20230531,141100,231997760,13750,13750,13750,13750,2
|
|
20230531,141000,231970260,13760,13760,13760,13760,22
|
|
20230531,140900,231667540,13760,13760,13760,13750,56
|
|
20230531,140800,230897150,13780,13760,13780,13760,21
|
|
20230531,140700,230608040,13760,13760,13760,13760,4
|
|
20230531,140600,230553000,13760,13760,13760,13750,24
|
|
20230531,140500,230222770,13760,13760,13760,13750,44
|
|
20230531,140400,229617340,13760,13760,13760,13760,2
|
|
20230531,140300,229589820,13760,13750,13760,13750,9
|
|
20230531,140200,229466030,13750,13800,13810,13750,128
|
|
20230531,140100,227701340,13800,13790,13800,13790,7
|
|
20230531,140000,227604790,13800,13790,13800,13790,10
|
|
20230531,135900,227466850,13800,13800,13800,13790,45
|
|
20230531,135800,226846250,13790,13800,13800,13790,44
|
|
20230531,135700,226239080,13800,13800,13800,13800,4
|
|
20230531,135600,226183880,13800,13790,13800,13790,7
|
|
20230531,135500,226087330,13800,13790,13800,13790,13
|
|
20230531,135400,225908040,13790,13790,13790,13790,4
|
|
20230531,135300,225852880,13790,13790,13790,13790,2
|
|
20230531,135200,225825300,13790,13780,13790,13780,6
|
|
20230531,135100,225742590,13790,13790,13790,13790,2
|
|
20230531,135000,225715010,13790,13790,13790,13780,9
|
|
20230531,134900,225590950,13800,13800,13800,13800,4
|
|
20230531,134800,225535750,13800,13800,13800,13800,2
|
|
20230531,134700,225508150,13800,13800,13800,13800,4
|
|
20230531,134600,225452950,13800,13800,13800,13800,153
|
|
20230531,134500,223341550,13800,13800,13800,13800,2
|
|
20230531,134400,223313950,13800,13800,13800,13800,14
|
|
20230531,134300,223120750,13800,13800,13800,13800,2
|
|
20230531,134200,223093150,13800,13800,13800,13800,4
|
|
20230531,134100,223037950,13780,13800,13800,13780,6
|
|
20230531,134000,222955190,13800,13780,13800,13780,4
|
|
20230531,133900,222900010,13800,13790,13800,13780,46
|
|
20230531,133800,222265660,13790,13790,13790,13790,2
|
|
20230531,133700,222238080,13790,13790,13790,13790,4
|
|
20230531,133600,222182920,13790,13770,13790,13770,5
|
|
20230531,133500,222113990,13790,13790,13790,13790,2
|
|
20230531,133400,222086410,13790,13790,13790,13790,4
|
|
20230531,133300,222031250,13800,13800,13800,13800,5
|
|
20230531,133200,221962250,13800,13760,13800,13760,3
|
|
20230531,133100,221920890,13790,13780,13800,13780,143
|
|
20230531,133000,219947750,13780,13770,13780,13770,6
|
|
20230531,132900,219865110,13770,13760,13770,13760,45
|
|
20230531,132800,219245870,13770,13810,13810,13760,400
|
|
20230531,132700,213726050,13800,13800,13810,13800,6
|
|
20230531,132600,213643220,13800,13810,13810,13800,54
|
|
20230531,132500,212897500,13810,13800,13810,13800,23
|
|
20230531,132400,212580080,13810,13810,13810,13810,4
|
|
20230531,132300,212524840,13810,13810,13810,13790,13
|
|
20230531,132200,212345490,13810,13790,13810,13790,3
|
|
20230531,132100,212304080,13810,13810,13810,13790,6
|
|
20230531,132000,212221240,13790,13790,13800,13790,41
|
|
20230531,131900,211655510,13780,13790,13790,13780,3
|
|
20230531,131800,211614150,13790,13790,13790,13780,6
|
|
20230531,131700,211531430,13790,13780,13790,13780,38
|
|
20230531,131600,211007430,13790,13780,13790,13780,36
|
|
20230531,131500,210511310,13790,13790,13790,13790,4
|
|
20230531,131400,210456150,13790,13780,13790,13780,10
|
|
20230531,131300,210318320,13780,13780,13780,13780,4
|
|
20230531,131200,210263200,13790,13800,13800,13790,65
|
|
20230531,131100,209366810,13800,13790,13800,13790,4
|
|
20230531,131000,209311630,13800,13800,13800,13790,56
|
|
20230531,130900,208538880,13800,13800,13800,13800,2
|
|
20230531,130800,208511280,13800,13800,13800,13800,4
|
|
20230531,130700,208456080,13800,13800,13800,13800,13
|
|
20230531,130600,208276680,13800,13780,13800,13780,7
|
|
20230531,130500,208180180,13800,13800,13800,13800,4
|
|
20230531,130400,208124980,13800,13800,13800,13800,2
|
|
20230531,130300,208097380,13800,13800,13800,13800,4
|
|
20230531,130200,208042180,13800,13810,13810,13800,110
|
|
20230531,130100,206524160,13800,13800,13800,13800,7
|
|
20230531,130000,206427560,13800,13800,13800,13800,5
|
|
20230531,125900,206358560,13800,13800,13800,13800,4
|
|
20230531,125800,206303360,13790,13790,13790,13790,2
|
|
20230531,125700,206275780,13780,13780,13790,13780,4
|
|
20230531,125600,206220640,13790,13790,13790,13790,2
|
|
20230531,125500,206193060,13790,13780,13790,13780,21
|
|
20230531,125400,205903640,13780,13780,13780,13770,50
|
|
20230531,125300,205214670,13780,13780,13780,13780,2
|
|
20230531,125200,205187110,13780,13800,13800,13770,40
|
|
20230531,125100,204635910,13800,13800,13800,13800,2
|
|
20230531,125000,204608310,13800,13800,13800,13800,4
|
|
20230531,124900,204553110,13800,13810,13810,13800,105
|
|
20230531,124800,203104090,13810,13800,13810,13800,20
|
|
20230531,124700,202828060,13800,13800,13800,13800,4
|
|
20230531,124600,202772860,13800,13800,13800,13800,4
|
|
20230531,124500,202717660,13800,13800,13800,13800,2
|
|
20230531,124400,202690060,13800,13800,13800,13800,4
|
|
20230531,124300,202634860,13800,13800,13800,13800,2
|
|
20230531,124200,202607260,13800,13800,13800,13800,4
|
|
20230531,124100,202552060,13810,13810,13810,13810,5
|
|
20230531,124000,202483010,13800,13800,13800,13800,3
|
|
20230531,123900,202441610,13810,13810,13810,13810,4
|
|
20230531,123800,202386370,13810,13800,13810,13800,30
|
|
20230531,123700,201972080,13810,13800,13810,13800,4
|
|
20230531,123600,201916860,13800,13810,13810,13800,29
|
|
20230531,123500,201516620,13800,13800,13800,13800,36
|
|
20230531,123400,201019820,13800,13800,13800,13800,4
|
|
20230531,123300,200964620,13800,13800,13800,13800,4
|
|
20230531,123200,200909420,13790,13800,13800,13790,59
|
|
20230531,123100,200095790,13800,13800,13800,13800,4
|
|
20230531,123000,200040590,13800,13800,13800,13800,2
|
|
20230531,122900,200012990,13800,13800,13800,13800,4
|
|
20230531,122800,199957790,13790,13810,13810,13790,43
|
|
20230531,122700,199364720,13800,13800,13800,13800,2
|
|
20230531,122600,199337120,13800,13790,13800,13790,4
|
|
20230531,122500,199281940,13770,13800,13800,13770,4
|
|
20230531,122400,199226800,13800,13800,13800,13800,98
|
|
20230531,122300,197874400,13790,13790,13790,13790,4
|
|
20230531,122200,197819240,13780,13790,13790,13780,8
|
|
20230531,122100,197708970,13780,13790,13790,13770,18
|
|
20230531,122000,197461050,13810,13810,13810,13810,4
|
|
20230531,121900,197405810,13810,13810,13810,13810,3
|
|
20230531,121800,197364380,13810,13810,13810,13810,4
|
|
20230531,121700,197309140,13810,13810,13810,13810,2
|
|
20230531,121600,197281520,13810,13780,13810,13780,11
|
|
20230531,121500,197129700,13730,13800,13800,13730,12
|
|
20230531,121400,196964580,13800,13790,13800,13790,4
|
|
20230531,121300,196909400,13810,13810,13810,13790,63
|
|
20230531,121200,196040270,13810,13810,13810,13810,2
|
|
20230531,121100,196012650,13810,13810,13810,13780,16
|
|
20230531,121000,195792050,13810,13780,13810,13780,36
|
|
20230531,120900,195295630,13780,13780,13780,13780,343
|
|
20230531,120800,190569090,13790,13780,13790,13780,10
|
|
20230531,120700,190431250,13780,13780,13780,13780,4
|
|
20230531,120600,190376130,13780,13780,13780,13780,2
|
|
20230531,120500,190348570,13780,13760,13780,13760,4
|
|
20230531,120400,190293490,13760,13760,13760,13760,2
|
|
20230531,120300,190265970,13760,13740,13760,13740,5
|
|
20230531,120200,190197230,13740,13800,13800,13740,5
|
|
20230531,120100,190128310,13800,13790,13800,13790,101
|
|
20230531,120000,188735500,13810,13810,13810,13810,4
|
|
20230531,115900,188680260,13810,13810,13810,13810,4
|
|
20230531,115800,188625020,13810,13810,13810,13810,5
|
|
20230531,115700,188555970,13810,13810,13810,13810,4
|
|
20230531,115600,188500730,13810,13810,13810,13810,3
|
|
20230531,115500,188459300,13810,13810,13810,13810,4
|
|
20230531,115400,188404060,13810,13820,13820,13810,4
|
|
20230531,115300,188348800,13820,13820,13820,13820,2
|
|
20230531,115200,188321160,13820,13790,13820,13780,36
|
|
20230531,115100,187824550,13800,13700,13800,13700,415
|
|
20230531,115000,182110840,13710,13690,13710,13690,275
|
|
20230531,114900,178344210,13690,13690,13690,13690,9
|
|
20230531,114800,178221000,13690,13670,13690,13670,3
|
|
20230531,114700,178179950,13670,13660,13670,13660,156
|
|
20230531,114600,176048960,13650,13650,13650,13650,59
|
|
20230531,114500,175243610,13650,13660,13660,13580,970
|
|
20230531,114400,162028780,13700,13700,13700,13670,5
|
|
20230531,114300,161960310,13650,13690,13690,13600,888
|
|
20230531,114200,149866810,13690,13660,13690,13660,3
|
|
20230531,114100,149825770,13600,13680,13680,13600,936
|
|
20230531,114000,137077650,13680,13680,13680,13680,2
|
|
20230531,113900,137050290,13690,13640,13690,13630,36
|
|
20230531,113800,136558750,13680,13710,13710,13620,985
|
|
20230531,113700,123104210,13720,13720,13720,13720,5
|
|
20230531,113600,123035610,13720,13730,13730,13720,4
|
|
20230531,113500,122980710,13730,13730,13730,13730,2
|
|
20230531,113400,122953250,13730,13780,13780,13670,731
|
|
20230531,113300,112924090,13780,13780,13780,13780,5
|
|
20230531,113200,112855190,13780,13780,13780,13780,2
|
|
20230531,113100,112827630,13780,13770,13780,13770,67
|
|
20230531,113000,111905020,13770,13770,13770,13770,3
|
|
20230531,112900,111863710,13770,13770,13770,13770,14
|
|
20230531,112800,111670930,13770,13770,13770,13770,4
|
|
20230531,112700,111615850,13770,13770,13770,13770,12
|
|
20230531,112600,111450610,13770,13770,13770,13770,4
|
|
20230531,112500,111395530,13770,13770,13770,13770,2
|
|
20230531,112400,111367990,13770,13760,13770,13760,84
|
|
20230531,112300,110212100,13770,13780,13780,13750,5
|
|
20230531,112200,110143250,13780,13780,13780,13780,2
|
|
20230531,112100,110115690,13780,13780,13780,13780,7
|
|
20230531,112000,110019230,13780,13780,13780,13780,4
|
|
20230531,111900,109964110,13770,13770,13770,13770,5
|
|
20230531,111800,109895260,13760,13740,13760,13740,228
|
|
20230531,111700,106760500,13730,13740,13740,13730,13
|
|
20230531,111600,106581980,13740,13740,13740,13740,4
|
|
20230531,111500,106527020,13740,13740,13740,13740,34
|
|
20230531,111400,106059860,13740,13740,13740,13740,2
|
|
20230531,111300,106032380,13740,13730,13740,13730,3
|
|
20230531,111200,105991170,13720,13720,13720,13720,18
|
|
20230531,111100,105744210,13720,13720,13720,13720,5
|
|
20230531,111000,105675610,13720,13720,13720,13720,164
|
|
20230531,110900,103425530,13670,13720,13720,13670,17
|
|
20230531,110800,103193040,13720,13720,13720,13720,14
|
|
20230531,110700,103000960,13720,13660,13720,13660,172
|
|
20230531,110600,100650930,13670,13710,13710,13650,835
|
|
20230531,110500,89244430,13710,13710,13710,13710,24
|
|
20230531,110400,88915390,13710,13710,13710,13710,3
|
|
20230531,110300,88874260,13710,13710,13710,13710,4
|
|
20230531,110200,88819420,13710,13710,13710,13670,775
|
|
20230531,110100,78223330,13710,13710,13710,13710,2
|
|
20230531,110000,78195910,13710,13710,13710,13710,26
|
|
20230531,105900,77839450,13700,13700,13700,13700,104
|
|
20230531,105800,76414650,13700,13710,13710,13700,5
|
|
20230531,105700,76346120,13710,13700,13720,13670,763
|
|
20230531,105600,65912170,13720,13700,13720,13700,41
|
|
20230531,105500,65350430,13730,13730,13730,13730,14
|
|
20230531,105400,65158210,13730,13740,13740,13700,13
|
|
20230531,105300,64979970,13740,13740,13740,13740,2
|
|
20230531,105200,64952490,13740,13740,13740,13740,4
|
|
20230531,105100,64897530,13740,13730,13740,13690,883
|
|
20230531,105000,52795610,13750,13750,13750,13750,4
|
|
20230531,104900,52740610,13750,13740,13750,13740,25
|
|
20230531,104800,52397100,13740,13740,13740,13740,2
|
|
20230531,104700,52369620,13740,13730,13740,13730,254
|
|
20230531,104600,48880680,13720,13710,13720,13710,100
|
|
20230531,104500,47508720,13720,13720,13720,13720,5
|
|
20230531,104400,47440120,13720,13720,13720,13720,4
|
|
20230531,104300,47385240,13720,13720,13720,13720,33
|
|
20230531,104200,46932480,13720,13720,13720,13720,4
|
|
20230531,104100,46877600,13710,13720,13720,13710,13
|
|
20230531,104000,46699330,13720,13720,13720,13720,41
|
|
20230531,103900,46136810,13720,13710,13720,13710,37
|
|
20230531,103800,45629500,13710,13720,13720,13710,23
|
|
20230531,103700,45314010,13720,13720,13720,13720,35
|
|
20230531,103600,44833810,13710,13720,13720,13710,4
|
|
20230531,103500,44778940,13720,13720,13720,13720,2
|
|
20230531,103400,44751500,13710,13710,13710,13710,0
|
|
20230531,103300,44751500,13710,13710,13710,13710,1
|
|
20230531,103200,44737790,13710,13710,13710,13710,0
|
|
20230531,103100,44737790,13710,13710,13710,13710,0
|
|
20230531,103000,44737790,13710,13700,13710,13700,36
|
|
20230531,102900,44244280,13710,13710,13710,13710,0
|
|
20230531,102800,44244280,13710,13710,13710,13710,0
|
|
20230531,102700,44244280,13710,13710,13710,13710,96
|
|
20230531,102600,42928120,13720,13720,13720,13720,0
|
|
20230531,102500,42928120,13720,13720,13720,13720,0
|
|
20230531,102400,42928120,13720,13710,13720,13710,65
|
|
20230531,102300,42036400,13700,13700,13700,13700,7
|
|
20230531,102200,41940500,13700,13700,13700,13700,0
|
|
20230531,102100,41940500,13700,13700,13700,13700,41
|
|
20230531,102000,41378800,13690,13690,13690,13690,0
|
|
20230531,101900,41378800,13690,13690,13690,13690,4
|
|
20230531,101800,41324040,13690,13690,13690,13690,1
|
|
20230531,101700,41310350,13690,13690,13690,13690,0
|
|
20230531,101600,41310350,13690,13700,13700,13690,50
|
|
20230531,101500,40625360,13710,13710,13710,13710,1
|
|
20230531,101400,40611650,13710,13700,13710,13700,17
|
|
20230531,101300,40378730,13690,13690,13690,13690,10
|
|
20230531,101200,40241830,13700,13700,13700,13700,0
|
|
20230531,101100,40241830,13700,13700,13700,13700,1
|
|
20230531,101000,40228130,13710,13710,13720,13680,139
|
|
20230531,100900,38325860,13710,13720,13720,13710,29
|
|
20230531,100800,37927990,13720,13710,13720,13710,11
|
|
20230531,100700,37777080,13730,13730,13730,13730,38
|
|
20230531,100600,37255340,13730,13730,13730,13730,3
|
|
20230531,100500,37214150,13730,13730,13730,13730,12
|
|
20230531,100400,37049390,13720,13720,13720,13720,9
|
|
20230531,100300,36925910,13720,13720,13720,13720,5
|
|
20230531,100200,36857310,13720,13720,13720,13720,0
|
|
20230531,100100,36857310,13720,13730,13730,13720,11
|
|
20230531,100000,36706370,13740,13730,13740,13730,23
|
|
20230531,095900,36390360,13720,13720,13720,13720,0
|
|
20230531,095800,36390360,13720,13710,13720,13710,19
|
|
20230531,095700,36129730,13710,13710,13710,13710,5
|
|
20230531,095600,36061180,13710,13710,13710,13710,18
|
|
20230531,095500,35814400,13710,13700,13710,13700,23
|
|
20230531,095400,35499150,13700,13700,13700,13700,0
|
|
20230531,095300,35499150,13700,13700,13700,13700,8
|
|
20230531,095200,35389550,13700,13700,13700,13700,12
|
|
20230531,095100,35225150,13690,13690,13690,13690,34
|
|
20230531,095000,34759690,13690,13690,13690,13690,8
|
|
20230531,094900,34650170,13680,13680,13680,13680,0
|
|
20230531,094800,34650170,13680,13680,13680,13680,105
|
|
20230531,094700,33213770,13680,13680,13680,13680,93
|
|
20230531,094600,31941530,13670,13670,13670,13670,26
|
|
20230531,094500,31586110,13660,13650,13660,13650,17
|
|
20230531,094400,31354010,13640,13640,13640,13640,15
|
|
20230531,094300,31149410,13630,13630,13630,13630,41
|
|
20230531,094200,30590580,13620,13630,13630,13620,197
|
|
20230531,094100,27905560,13630,13630,13630,13630,72
|
|
20230531,094000,26924200,13640,13640,13640,13640,10
|
|
20230531,093900,26787800,13650,13650,13650,13650,50
|
|
20230531,093800,26105300,13640,13680,13680,13640,99
|
|
20230531,093700,24754440,13680,13680,13680,13680,9
|
|
20230531,093600,24631320,13680,13680,13680,13680,0
|
|
20230531,093500,24631320,13680,13680,13680,13680,7
|
|
20230531,093400,24535560,13710,13760,13760,13710,301
|
|
20230531,093300,20394250,13760,13680,13820,13680,188
|
|
20230531,093200,17810990,13680,13660,13680,13640,230
|
|
20230531,093100,14669570,13630,13630,13630,13630,0
|
|
20230531,093000,14669570,13630,13660,13660,13630,9
|
|
20230531,092900,14546720,13660,13660,13660,13660,17
|
|
20230531,092800,14314500,13660,13660,13660,13660,1
|
|
20230531,092700,14300840,13630,13630,13630,13630,0
|
|
20230531,092600,14300840,13630,13630,13630,13630,2
|
|
20230531,092500,14273580,13620,13630,13630,13620,23
|
|
20230531,092400,13960120,13630,13620,13630,13620,5
|
|
20230531,092300,13892010,13620,13630,13630,13620,14
|
|
20230531,092200,13701310,13620,13620,13620,13620,0
|
|
20230531,092100,13701310,13620,13620,13620,13620,10
|
|
20230531,092000,13565110,13640,13650,13650,13610,86
|
|
20230531,091900,12392400,13640,13650,13650,13640,14
|
|
20230531,091800,12201340,13650,13660,13660,13650,11
|
|
20230531,091700,12051170,13650,13650,13650,13650,4
|
|
20230531,091600,11996570,13650,13650,13650,13650,10
|
|
20230531,091500,11860070,13660,13660,13660,13660,10
|
|
20230531,091400,11723470,13670,13670,13670,13670,83
|
|
20230531,091300,10588860,13670,13670,13670,13670,6
|
|
20230531,091200,10506840,13680,13670,13680,13670,43
|
|
20230531,091100,9919020,13670,13700,13700,13670,276
|
|
20230531,091000,6138110,13700,13700,13700,13700,59
|
|
20230531,090900,5329810,13710,13730,13730,13710,87
|
|
20230531,090800,4135580,13750,13750,13750,13750,0
|
|
20230531,090700,4135580,13750,13750,13750,13750,4
|
|
20230531,090600,4080580,13750,13750,13750,13750,21
|
|
20230531,090500,3791830,13750,13750,13750,13750,0
|
|
20230531,090400,3791830,13750,13750,13750,13750,0
|
|
20230531,090300,3791830,13750,13750,13750,13750,1
|
|
20230531,090200,3778080,13890,13890,13890,13890,0
|
|
20230531,090100,3778080,13890,13890,13890,13890,0
|
|
20230531,090000,3778080,13890,13890,13890,13890,272
|