698 lines
35 KiB
CSV
698 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203500,117041350,16800,16800,16800,16800,51
|
|
20230531,203400,117041350,16800,16800,16800,16800,0
|
|
20230531,203300,117041350,16800,16800,16800,16800,0
|
|
20230531,203200,117041350,16800,16800,16800,16800,0
|
|
20230531,203100,117041350,16800,16800,16800,16800,0
|
|
20230531,203000,117041350,16800,16800,16800,16800,0
|
|
20230531,202900,117041350,16800,16800,16800,16800,0
|
|
20230531,202800,117041350,16800,16800,16800,16800,0
|
|
20230531,202700,117041350,16800,16800,16800,16800,0
|
|
20230531,202600,117041350,16800,16800,16800,16800,0
|
|
20230531,202500,117041350,16800,16800,16800,16800,0
|
|
20230531,202400,117041350,16800,16800,16800,16800,0
|
|
20230531,202300,117041350,16800,16800,16800,16800,0
|
|
20230531,202200,117041350,16800,16800,16800,16800,0
|
|
20230531,202100,117041350,16800,16800,16800,16800,0
|
|
20230531,202000,117041350,16800,16800,16800,16800,0
|
|
20230531,201900,117041350,16800,16800,16800,16800,0
|
|
20230531,201800,117041350,16800,16800,16800,16800,0
|
|
20230531,201700,117041350,16800,16800,16800,16800,0
|
|
20230531,201600,117041350,16800,16800,16800,16800,0
|
|
20230531,201500,117041350,16800,16800,16800,16800,0
|
|
20230531,201400,117041350,16800,16800,16800,16800,0
|
|
20230531,201300,117041350,16800,16800,16800,16800,0
|
|
20230531,201200,117041350,16800,16800,16800,16800,0
|
|
20230531,201100,117041350,16800,16800,16800,16800,0
|
|
20230531,201000,117041350,16800,16800,16800,16800,0
|
|
20230531,200900,117041350,16800,16800,16800,16800,0
|
|
20230531,200800,117041350,16800,16800,16800,16800,0
|
|
20230531,200700,117041350,16800,16800,16800,16800,0
|
|
20230531,200600,117041350,16800,16800,16800,16800,0
|
|
20230531,200500,117041350,16800,16800,16800,16800,51
|
|
20230531,200400,117041350,16800,16800,16800,16800,0
|
|
20230531,200300,117041350,16800,16800,16800,16800,0
|
|
20230531,200200,117041350,16800,16800,16800,16800,0
|
|
20230531,200100,117041350,16800,16800,16800,16800,0
|
|
20230531,200000,117041350,16800,16800,16800,16800,0
|
|
20230531,195900,117041350,16800,16800,16800,16800,0
|
|
20230531,195800,117041350,16800,16800,16800,16800,0
|
|
20230531,195700,117041350,16800,16800,16800,16800,0
|
|
20230531,195600,117041350,16800,16800,16800,16800,0
|
|
20230531,195500,117041350,16800,16800,16800,16800,0
|
|
20230531,195400,117041350,16800,16800,16800,16800,0
|
|
20230531,195300,117041350,16800,16800,16800,16800,0
|
|
20230531,195200,117041350,16800,16800,16800,16800,0
|
|
20230531,195100,117041350,16800,16800,16800,16800,0
|
|
20230531,195000,117041350,16800,16800,16800,16800,0
|
|
20230531,194900,117041350,16800,16800,16800,16800,0
|
|
20230531,194800,117041350,16800,16800,16800,16800,0
|
|
20230531,194700,117041350,16800,16800,16800,16800,0
|
|
20230531,194600,117041350,16800,16800,16800,16800,0
|
|
20230531,194500,117041350,16800,16800,16800,16800,0
|
|
20230531,194400,117041350,16800,16800,16800,16800,0
|
|
20230531,194300,117041350,16800,16800,16800,16800,0
|
|
20230531,194200,117041350,16800,16800,16800,16800,0
|
|
20230531,194100,117041350,16800,16800,16800,16800,0
|
|
20230531,194000,117041350,16800,16800,16800,16800,0
|
|
20230531,193900,117041350,16800,16800,16800,16800,0
|
|
20230531,193800,117041350,16800,16800,16800,16800,0
|
|
20230531,193700,117041350,16800,16800,16800,16800,0
|
|
20230531,193600,117041350,16800,16800,16800,16800,0
|
|
20230531,193500,117041350,16800,16800,16800,16800,51
|
|
20230531,193400,117041350,16800,16800,16800,16800,0
|
|
20230531,193300,117041350,16800,16800,16800,16800,0
|
|
20230531,193200,117041350,16800,16800,16800,16800,0
|
|
20230531,193100,117041350,16800,16800,16800,16800,0
|
|
20230531,193000,117041350,16800,16800,16800,16800,0
|
|
20230531,192900,117041350,16800,16800,16800,16800,0
|
|
20230531,192800,117041350,16800,16800,16800,16800,0
|
|
20230531,192700,117041350,16800,16800,16800,16800,0
|
|
20230531,192600,117041350,16800,16800,16800,16800,0
|
|
20230531,192500,117041350,16800,16800,16800,16800,0
|
|
20230531,192400,117041350,16800,16800,16800,16800,0
|
|
20230531,192300,117041350,16800,16800,16800,16800,0
|
|
20230531,192200,117041350,16800,16800,16800,16800,0
|
|
20230531,192100,117041350,16800,16800,16800,16800,0
|
|
20230531,192000,117041350,16800,16800,16800,16800,0
|
|
20230531,191900,117041350,16800,16800,16800,16800,0
|
|
20230531,191800,117041350,16800,16800,16800,16800,0
|
|
20230531,191700,117041350,16800,16800,16800,16800,0
|
|
20230531,191600,117041350,16800,16800,16800,16800,0
|
|
20230531,191500,117041350,16800,16800,16800,16800,0
|
|
20230531,191400,117041350,16800,16800,16800,16800,0
|
|
20230531,191300,117041350,16800,16800,16800,16800,0
|
|
20230531,191200,117041350,16800,16800,16800,16800,0
|
|
20230531,191100,117041350,16800,16800,16800,16800,0
|
|
20230531,191000,117041350,16800,16800,16800,16800,0
|
|
20230531,190900,117041350,16800,16800,16800,16800,0
|
|
20230531,190800,117041350,16800,16800,16800,16800,0
|
|
20230531,190700,117041350,16800,16800,16800,16800,0
|
|
20230531,190600,117041350,16800,16800,16800,16800,0
|
|
20230531,190500,117041350,16800,16800,16800,16800,51
|
|
20230531,190400,117041350,16800,16800,16800,16800,0
|
|
20230531,190300,117041350,16800,16800,16800,16800,0
|
|
20230531,190200,117041350,16800,16800,16800,16800,0
|
|
20230531,190100,117041350,16800,16800,16800,16800,0
|
|
20230531,190000,117041350,16800,16800,16800,16800,0
|
|
20230531,185900,117041350,16800,16800,16800,16800,0
|
|
20230531,185800,117041350,16800,16800,16800,16800,0
|
|
20230531,185700,117041350,16800,16800,16800,16800,0
|
|
20230531,185600,117041350,16800,16800,16800,16800,0
|
|
20230531,185500,117041350,16800,16800,16800,16800,0
|
|
20230531,185400,117041350,16800,16800,16800,16800,0
|
|
20230531,185300,117041350,16800,16800,16800,16800,0
|
|
20230531,185200,117041350,16800,16800,16800,16800,0
|
|
20230531,185100,117041350,16800,16800,16800,16800,0
|
|
20230531,185000,117041350,16800,16800,16800,16800,0
|
|
20230531,184900,117041350,16800,16800,16800,16800,0
|
|
20230531,184800,117041350,16800,16800,16800,16800,0
|
|
20230531,184700,117041350,16800,16800,16800,16800,0
|
|
20230531,184600,117041350,16800,16800,16800,16800,0
|
|
20230531,184500,117041350,16800,16800,16800,16800,0
|
|
20230531,184400,117041350,16800,16800,16800,16800,0
|
|
20230531,184300,117041350,16800,16800,16800,16800,0
|
|
20230531,184200,117041350,16800,16800,16800,16800,0
|
|
20230531,184100,117041350,16800,16800,16800,16800,0
|
|
20230531,184000,117041350,16800,16800,16800,16800,0
|
|
20230531,183900,117041350,16800,16800,16800,16800,0
|
|
20230531,183800,117041350,16800,16800,16800,16800,0
|
|
20230531,183700,117041350,16800,16800,16800,16800,0
|
|
20230531,183600,117041350,16800,16800,16800,16800,0
|
|
20230531,183500,117041350,16800,16800,16800,16800,51
|
|
20230531,183400,117041350,16800,16800,16800,16800,0
|
|
20230531,183300,117041350,16800,16800,16800,16800,0
|
|
20230531,183200,117041350,16800,16800,16800,16800,0
|
|
20230531,183100,117041350,16800,16800,16800,16800,0
|
|
20230531,183000,117041350,16800,16800,16800,16800,0
|
|
20230531,182900,117041350,16800,16800,16800,16800,0
|
|
20230531,182800,117041350,16800,16800,16800,16800,0
|
|
20230531,182700,117041350,16800,16800,16800,16800,0
|
|
20230531,182600,117041350,16800,16800,16800,16800,0
|
|
20230531,182500,117041350,16800,16800,16800,16800,0
|
|
20230531,182400,117041350,16800,16800,16800,16800,0
|
|
20230531,182300,117041350,16800,16800,16800,16800,0
|
|
20230531,182200,117041350,16800,16800,16800,16800,0
|
|
20230531,182100,117041350,16800,16800,16800,16800,0
|
|
20230531,182000,117041350,16800,16800,16800,16800,0
|
|
20230531,181900,117041350,16800,16800,16800,16800,0
|
|
20230531,181800,117041350,16800,16800,16800,16800,0
|
|
20230531,181700,117041350,16800,16800,16800,16800,0
|
|
20230531,181600,117041350,16800,16800,16800,16800,0
|
|
20230531,181500,117041350,16800,16800,16800,16800,0
|
|
20230531,181400,117041350,16800,16800,16800,16800,0
|
|
20230531,181300,117041350,16800,16800,16800,16800,0
|
|
20230531,181200,117041350,16800,16800,16800,16800,0
|
|
20230531,181100,117041350,16800,16800,16800,16800,0
|
|
20230531,181000,117041350,16800,16800,16800,16800,0
|
|
20230531,180900,117041350,16800,16800,16800,16800,0
|
|
20230531,180800,117041350,16800,16800,16800,16800,0
|
|
20230531,180700,117041350,16800,16800,16800,16800,0
|
|
20230531,180600,117041350,16800,16800,16800,16800,0
|
|
20230531,180500,117041350,16800,16800,16800,16800,51
|
|
20230531,180400,117041350,16800,16800,16800,16800,0
|
|
20230531,180300,117041350,16800,16800,16800,16800,0
|
|
20230531,180200,117041350,16800,16800,16800,16800,0
|
|
20230531,180100,117041350,16800,16800,16800,16800,0
|
|
20230531,180000,117041350,16800,16800,16800,16800,0
|
|
20230531,175900,117041350,16800,16800,16800,16800,0
|
|
20230531,175800,117041350,16800,16800,16800,16800,0
|
|
20230531,175700,117041350,16800,16800,16800,16800,0
|
|
20230531,175600,117041350,16800,16800,16800,16800,0
|
|
20230531,175500,117041350,16800,16800,16800,16800,0
|
|
20230531,175400,117041350,16800,16800,16800,16800,0
|
|
20230531,175300,117041350,16800,16800,16800,16800,0
|
|
20230531,175200,117041350,16800,16800,16800,16800,0
|
|
20230531,175100,117041350,16800,16800,16800,16800,0
|
|
20230531,175000,117041350,16800,16800,16800,16800,0
|
|
20230531,174900,117041350,16800,16800,16800,16800,0
|
|
20230531,174800,117041350,16800,16800,16800,16800,0
|
|
20230531,174700,117041350,16800,16800,16800,16800,0
|
|
20230531,174600,117041350,16800,16800,16800,16800,0
|
|
20230531,174500,117041350,16800,16800,16800,16800,0
|
|
20230531,174400,117041350,16800,16800,16800,16800,0
|
|
20230531,174300,117041350,16800,16800,16800,16800,0
|
|
20230531,174200,117041350,16800,16800,16800,16800,0
|
|
20230531,174100,117041350,16800,16800,16800,16800,0
|
|
20230531,174000,117041350,16800,16800,16800,16800,0
|
|
20230531,173900,117041350,16800,16800,16800,16800,0
|
|
20230531,173800,117041350,16800,16800,16800,16800,0
|
|
20230531,173700,117041350,16800,16800,16800,16800,0
|
|
20230531,173600,117041350,16800,16800,16800,16800,0
|
|
20230531,173500,117041350,16800,16800,16800,16800,51
|
|
20230531,173400,117041350,16800,16800,16800,16800,0
|
|
20230531,173300,117041350,16800,16800,16800,16800,0
|
|
20230531,173200,117041350,16800,16800,16800,16800,0
|
|
20230531,173100,117041350,16800,16800,16800,16800,0
|
|
20230531,173000,117041350,16800,16800,16800,16800,0
|
|
20230531,172900,117041350,16800,16800,16800,16800,0
|
|
20230531,172800,117041350,16800,16800,16800,16800,0
|
|
20230531,172700,117041350,16800,16800,16800,16800,0
|
|
20230531,172600,117041350,16800,16800,16800,16800,0
|
|
20230531,172500,117041350,16800,16800,16800,16800,0
|
|
20230531,172400,117041350,16800,16800,16800,16800,0
|
|
20230531,172300,117041350,16800,16800,16800,16800,0
|
|
20230531,172200,117041350,16800,16800,16800,16800,0
|
|
20230531,172100,117041350,16800,16800,16800,16800,0
|
|
20230531,172000,117041350,16800,16800,16800,16800,0
|
|
20230531,171900,117041350,16800,16800,16800,16800,0
|
|
20230531,171800,117041350,16800,16800,16800,16800,0
|
|
20230531,171700,117041350,16800,16800,16800,16800,0
|
|
20230531,171600,117041350,16800,16800,16800,16800,0
|
|
20230531,171500,117041350,16800,16800,16800,16800,0
|
|
20230531,171400,117041350,16800,16800,16800,16800,0
|
|
20230531,171300,117041350,16800,16800,16800,16800,0
|
|
20230531,171200,117041350,16800,16800,16800,16800,0
|
|
20230531,171100,117041350,16800,16800,16800,16800,0
|
|
20230531,171000,117041350,16800,16800,16800,16800,0
|
|
20230531,170900,117041350,16800,16800,16800,16800,0
|
|
20230531,170800,117041350,16800,16800,16800,16800,0
|
|
20230531,170700,117041350,16800,16800,16800,16800,0
|
|
20230531,170600,117041350,16800,16800,16800,16800,0
|
|
20230531,170500,117041350,16800,16800,16800,16800,51
|
|
20230531,170400,117041350,16800,16800,16800,16800,0
|
|
20230531,170300,117041350,16800,16800,16800,16800,0
|
|
20230531,170200,117041350,16800,16800,16800,16800,0
|
|
20230531,170100,117041350,16800,16800,16800,16800,0
|
|
20230531,170000,117041350,16800,16800,16800,16800,0
|
|
20230531,165900,117041350,16800,16800,16800,16800,0
|
|
20230531,165800,117041350,16800,16800,16800,16800,0
|
|
20230531,165700,117041350,16800,16800,16800,16800,0
|
|
20230531,165600,117041350,16800,16800,16800,16800,0
|
|
20230531,165500,117041350,16800,16800,16800,16800,0
|
|
20230531,165400,117041350,16800,16800,16800,16800,0
|
|
20230531,165300,117041350,16800,16800,16800,16800,0
|
|
20230531,165200,117041350,16800,16800,16800,16800,0
|
|
20230531,165100,117041350,16800,16800,16800,16800,0
|
|
20230531,165000,117041350,16800,16800,16800,16800,0
|
|
20230531,164900,117041350,16800,16800,16800,16800,0
|
|
20230531,164800,117041350,16800,16800,16800,16800,0
|
|
20230531,164700,117041350,16800,16800,16800,16800,0
|
|
20230531,164600,117041350,16800,16800,16800,16800,0
|
|
20230531,164500,117041350,16800,16800,16800,16800,0
|
|
20230531,164400,117041350,16800,16800,16800,16800,0
|
|
20230531,164300,117041350,16800,16800,16800,16800,0
|
|
20230531,164200,117041350,16800,16800,16800,16800,0
|
|
20230531,164100,117041350,16800,16800,16800,16800,0
|
|
20230531,164000,117041350,16800,16800,16800,16800,0
|
|
20230531,163900,117041350,16800,16800,16800,16800,0
|
|
20230531,163800,117041350,16800,16800,16800,16800,0
|
|
20230531,163700,117041350,16800,16800,16800,16800,0
|
|
20230531,163600,117041350,16800,16800,16800,16800,0
|
|
20230531,163500,117041350,16800,16800,16800,16800,51
|
|
20230531,163400,117041350,16800,16800,16800,16800,0
|
|
20230531,163300,117041350,16800,16800,16800,16800,0
|
|
20230531,163200,117041350,16800,16800,16800,16800,0
|
|
20230531,163100,117041350,16800,16800,16800,16800,0
|
|
20230531,163000,117041350,16800,16800,16800,16800,0
|
|
20230531,162900,117041350,16800,16800,16800,16800,0
|
|
20230531,162800,117041350,16800,16800,16800,16800,0
|
|
20230531,162700,117041350,16800,16800,16800,16800,0
|
|
20230531,162600,117041350,16800,16800,16800,16800,0
|
|
20230531,162500,117041350,16800,16800,16800,16800,0
|
|
20230531,162400,117041350,16800,16800,16800,16800,0
|
|
20230531,162300,117041350,16800,16800,16800,16800,0
|
|
20230531,162200,117041350,16800,16800,16800,16800,0
|
|
20230531,162100,117041350,16800,16800,16800,16800,0
|
|
20230531,162000,117041350,16800,16800,16800,16800,0
|
|
20230531,161900,117041350,16800,16800,16800,16800,0
|
|
20230531,161800,117041350,16800,16800,16800,16800,0
|
|
20230531,161700,117041350,16800,16800,16800,16800,0
|
|
20230531,161600,117041350,16800,16800,16800,16800,0
|
|
20230531,161500,117041350,16800,16800,16800,16800,0
|
|
20230531,161400,117041350,16800,16800,16800,16800,0
|
|
20230531,161300,117041350,16800,16800,16800,16800,0
|
|
20230531,161200,117041350,16800,16800,16800,16800,0
|
|
20230531,161100,117041350,16800,16800,16800,16800,0
|
|
20230531,161000,117041350,16800,16800,16800,16800,0
|
|
20230531,160900,117041350,16800,16800,16800,16800,0
|
|
20230531,160800,117041350,16800,16800,16800,16800,0
|
|
20230531,160700,117041350,16800,16800,16800,16800,0
|
|
20230531,160600,117041350,16800,16800,16800,16800,0
|
|
20230531,160500,117041350,16800,16800,16800,16800,51
|
|
20230531,160400,117041350,16800,16800,16800,16800,0
|
|
20230531,160300,117041350,16800,16800,16800,16800,0
|
|
20230531,160200,117041350,16800,16800,16800,16800,0
|
|
20230531,160100,117041350,16800,16800,16800,16800,0
|
|
20230531,160000,117041350,16800,16800,16800,16800,0
|
|
20230531,155900,117041350,16800,16800,16800,16800,0
|
|
20230531,155800,117041350,16800,16800,16800,16800,0
|
|
20230531,155700,117041350,16800,16800,16800,16800,0
|
|
20230531,155600,117041350,16800,16800,16800,16800,0
|
|
20230531,155500,117041350,16800,16800,16800,16800,0
|
|
20230531,155400,117041350,16800,16800,16800,16800,0
|
|
20230531,155300,117041350,16800,16800,16800,16800,0
|
|
20230531,155200,117041350,16800,16800,16800,16800,0
|
|
20230531,155100,117041350,16800,16800,16800,16800,0
|
|
20230531,155000,117041350,16800,16800,16800,16800,0
|
|
20230531,154900,117041350,16800,16800,16800,16800,0
|
|
20230531,154800,117041350,16800,16800,16800,16800,0
|
|
20230531,154700,117041350,16800,16800,16800,16800,0
|
|
20230531,154600,117041350,16800,16800,16800,16800,0
|
|
20230531,154500,117041350,16800,16800,16800,16800,0
|
|
20230531,154400,117041350,16800,16800,16800,16800,0
|
|
20230531,154300,117041350,16800,16800,16800,16800,0
|
|
20230531,154200,117041350,16800,16800,16800,16800,0
|
|
20230531,154100,117041350,16800,16800,16800,16800,0
|
|
20230531,154000,117041350,16800,16800,16800,16800,0
|
|
20230531,153900,117041350,16800,16800,16800,16800,0
|
|
20230531,153800,117041350,16800,16800,16800,16800,0
|
|
20230531,153700,117041350,16800,16800,16800,16800,0
|
|
20230531,153600,117041350,16800,16800,16800,16800,0
|
|
20230531,153500,117041350,16800,16800,16800,16800,51
|
|
20230531,153400,117041350,16800,16800,16800,16800,0
|
|
20230531,153300,117041350,16800,16800,16800,16800,0
|
|
20230531,153200,117041350,16800,16800,16800,16800,0
|
|
20230531,153100,117041350,16800,16800,16800,16800,0
|
|
20230531,153000,117041350,16800,16800,16800,16800,51
|
|
20230531,152900,116184550,16750,16750,16750,16750,0
|
|
20230531,152800,116184550,16750,16750,16750,16750,0
|
|
20230531,152700,116184550,16750,16750,16750,16750,0
|
|
20230531,152600,116184550,16750,16750,16750,16750,0
|
|
20230531,152500,116184550,16750,16750,16750,16750,0
|
|
20230531,152400,116184550,16750,16750,16750,16750,0
|
|
20230531,152300,116184550,16750,16750,16750,16750,0
|
|
20230531,152200,116184550,16750,16750,16750,16750,0
|
|
20230531,152100,116184550,16750,16750,16750,16750,0
|
|
20230531,152000,116184550,16750,16750,16750,16750,0
|
|
20230531,151900,116184550,16750,16750,16750,16750,0
|
|
20230531,151800,116184550,16750,16750,16750,16750,0
|
|
20230531,151700,116184550,16750,16750,16750,16750,0
|
|
20230531,151600,116184550,16750,16750,16750,16750,0
|
|
20230531,151500,116184550,16750,16750,16750,16750,0
|
|
20230531,151400,116184550,16750,16750,16750,16750,0
|
|
20230531,151300,116184550,16750,16750,16750,16750,0
|
|
20230531,151200,116184550,16750,16750,16750,16750,0
|
|
20230531,151100,116184550,16750,16750,16750,16750,0
|
|
20230531,151000,116184550,16750,16750,16750,16750,1
|
|
20230531,150900,116167800,16750,16750,16750,16750,0
|
|
20230531,150800,116167800,16750,16750,16750,16750,0
|
|
20230531,150700,116167800,16750,16750,16750,16750,0
|
|
20230531,150600,116167800,16750,16750,16750,16750,0
|
|
20230531,150500,116167800,16750,16750,16750,16750,0
|
|
20230531,150400,116167800,16750,16750,16750,16750,5
|
|
20230531,150300,116084050,16790,16790,16790,16790,0
|
|
20230531,150200,116084050,16790,16790,16790,16790,0
|
|
20230531,150100,116084050,16790,16790,16790,16790,0
|
|
20230531,150000,116084050,16790,16790,16790,16790,1
|
|
20230531,145900,116067260,16750,16750,16750,16750,0
|
|
20230531,145800,116067260,16750,16750,16750,16750,0
|
|
20230531,145700,116067260,16750,16750,16750,16750,0
|
|
20230531,145600,116067260,16750,16750,16750,16750,0
|
|
20230531,145500,116067260,16750,16750,16750,16750,0
|
|
20230531,145400,116067260,16750,16750,16750,16750,0
|
|
20230531,145300,116067260,16750,16750,16750,16750,0
|
|
20230531,145200,116067260,16750,16750,16750,16750,0
|
|
20230531,145100,116067260,16750,16750,16750,16750,0
|
|
20230531,145000,116067260,16750,16750,16750,16750,0
|
|
20230531,144900,116067260,16750,16750,16750,16750,0
|
|
20230531,144800,116067260,16750,16750,16750,16750,0
|
|
20230531,144700,116067260,16750,16760,16760,16750,500
|
|
20230531,144600,107692230,16760,16760,16760,16760,0
|
|
20230531,144500,107692230,16760,16760,16760,16760,0
|
|
20230531,144400,107692230,16760,16760,16760,16760,0
|
|
20230531,144300,107692230,16760,16760,16760,16760,0
|
|
20230531,144200,107692230,16760,16760,16760,16760,0
|
|
20230531,144100,107692230,16760,16760,16760,16760,0
|
|
20230531,144000,107692230,16760,16760,16760,16760,0
|
|
20230531,143900,107692230,16760,16760,16760,16760,0
|
|
20230531,143800,107692230,16760,16760,16760,16760,0
|
|
20230531,143700,107692230,16760,16760,16760,16760,0
|
|
20230531,143600,107692230,16760,16760,16760,16760,0
|
|
20230531,143500,107692230,16760,16760,16760,16760,0
|
|
20230531,143400,107692230,16760,16760,16760,16760,0
|
|
20230531,143300,107692230,16760,16760,16760,16760,0
|
|
20230531,143200,107692230,16760,16760,16760,16760,0
|
|
20230531,143100,107692230,16760,16760,16760,16760,0
|
|
20230531,143000,107692230,16760,16760,16760,16760,0
|
|
20230531,142900,107692230,16760,16760,16760,16760,11
|
|
20230531,142800,107507870,16760,16760,16760,16760,0
|
|
20230531,142700,107507870,16760,16760,16760,16760,100
|
|
20230531,142600,105831870,16800,16800,16800,16800,0
|
|
20230531,142500,105831870,16800,16800,16800,16800,0
|
|
20230531,142400,105831870,16800,16800,16800,16800,0
|
|
20230531,142300,105831870,16800,16800,16800,16800,0
|
|
20230531,142200,105831870,16800,16800,16800,16800,0
|
|
20230531,142100,105831870,16800,16800,16800,16800,0
|
|
20230531,142000,105831870,16800,16800,16800,16800,0
|
|
20230531,141900,105831870,16800,16800,16800,16800,0
|
|
20230531,141800,105831870,16800,16800,16800,16800,0
|
|
20230531,141700,105831870,16800,16800,16800,16800,0
|
|
20230531,141600,105831870,16800,16800,16800,16800,0
|
|
20230531,141500,105831870,16800,16790,16800,16790,100
|
|
20230531,141400,104151930,16790,16790,16790,16790,0
|
|
20230531,141300,104151930,16790,16790,16790,16790,0
|
|
20230531,141200,104151930,16790,16790,16790,16790,0
|
|
20230531,141100,104151930,16790,16790,16790,16790,9
|
|
20230531,141000,104000820,16790,16790,16790,16790,10
|
|
20230531,140900,103832920,16790,16790,16790,16790,0
|
|
20230531,140800,103832920,16790,16790,16790,16790,0
|
|
20230531,140700,103832920,16790,16790,16790,16790,0
|
|
20230531,140600,103832920,16790,16790,16790,16790,0
|
|
20230531,140500,103832920,16790,16790,16790,16790,0
|
|
20230531,140400,103832920,16790,16790,16790,16790,2
|
|
20230531,140300,103799340,16790,16790,16790,16790,0
|
|
20230531,140200,103799340,16790,16790,16790,16790,20
|
|
20230531,140100,103463540,16760,16760,16760,16760,0
|
|
20230531,140000,103463540,16760,16760,16760,16760,0
|
|
20230531,135900,103463540,16760,16760,16760,16760,0
|
|
20230531,135800,103463540,16760,16760,16760,16760,0
|
|
20230531,135700,103463540,16760,16760,16760,16760,0
|
|
20230531,135600,103463540,16760,16760,16760,16760,0
|
|
20230531,135500,103463540,16760,16790,16790,16760,51
|
|
20230531,135400,102608750,16790,16790,16790,16790,0
|
|
20230531,135300,102608750,16790,16790,16790,16790,0
|
|
20230531,135200,102608750,16790,16790,16790,16790,0
|
|
20230531,135100,102608750,16790,16790,16790,16790,0
|
|
20230531,135000,102608750,16790,16790,16790,16790,0
|
|
20230531,134900,102608750,16790,16790,16790,16790,0
|
|
20230531,134800,102608750,16790,16790,16790,16790,0
|
|
20230531,134700,102608750,16790,16790,16790,16790,0
|
|
20230531,134600,102608750,16790,16790,16790,16790,0
|
|
20230531,134500,102608750,16790,16790,16790,16790,0
|
|
20230531,134400,102608750,16790,16790,16790,16790,0
|
|
20230531,134300,102608750,16790,16790,16790,16790,0
|
|
20230531,134200,102608750,16790,16790,16790,16790,0
|
|
20230531,134100,102608750,16790,16790,16790,16790,0
|
|
20230531,134000,102608750,16790,16790,16790,16790,0
|
|
20230531,133900,102608750,16790,16790,16790,16790,0
|
|
20230531,133800,102608750,16790,16790,16790,16790,0
|
|
20230531,133700,102608750,16790,16790,16790,16790,0
|
|
20230531,133600,102608750,16790,16790,16790,16790,0
|
|
20230531,133500,102608750,16790,16790,16790,16790,0
|
|
20230531,133400,102608750,16790,16790,16790,16790,0
|
|
20230531,133300,102608750,16790,16790,16790,16790,0
|
|
20230531,133200,102608750,16790,16790,16790,16790,20
|
|
20230531,133100,102272950,16790,16790,16790,16790,0
|
|
20230531,133000,102272950,16790,16790,16790,16790,0
|
|
20230531,132900,102272950,16790,16790,16790,16790,0
|
|
20230531,132800,102272950,16790,16790,16790,16790,0
|
|
20230531,132700,102272950,16790,16790,16790,16790,0
|
|
20230531,132600,102272950,16790,16790,16790,16790,0
|
|
20230531,132500,102272950,16790,16790,16790,16790,0
|
|
20230531,132400,102272950,16790,16790,16790,16790,0
|
|
20230531,132300,102272950,16790,16790,16790,16790,0
|
|
20230531,132200,102272950,16790,16790,16790,16790,0
|
|
20230531,132100,102272950,16790,16790,16790,16790,0
|
|
20230531,132000,102272950,16790,16790,16790,16790,0
|
|
20230531,131900,102272950,16790,16790,16790,16790,0
|
|
20230531,131800,102272950,16790,16790,16790,16790,1
|
|
20230531,131700,102256160,16790,16790,16790,16790,0
|
|
20230531,131600,102256160,16790,16790,16790,16790,1
|
|
20230531,131500,102239370,16750,16750,16750,16750,0
|
|
20230531,131400,102239370,16750,16760,16760,16750,524
|
|
20230531,131300,93461360,16800,16800,16800,16800,0
|
|
20230531,131200,93461360,16800,16800,16800,16800,0
|
|
20230531,131100,93461360,16800,16800,16800,16800,0
|
|
20230531,131000,93461360,16800,16800,16800,16800,0
|
|
20230531,130900,93461360,16800,16800,16800,16800,0
|
|
20230531,130800,93461360,16800,16800,16800,16800,0
|
|
20230531,130700,93461360,16800,16800,16800,16800,0
|
|
20230531,130600,93461360,16800,16800,16800,16800,0
|
|
20230531,130500,93461360,16800,16800,16800,16800,0
|
|
20230531,130400,93461360,16800,16800,16800,16800,0
|
|
20230531,130300,93461360,16800,16800,16800,16800,10
|
|
20230531,130200,93293360,16800,16800,16800,16800,0
|
|
20230531,130100,93293360,16800,16800,16800,16800,0
|
|
20230531,130000,93293360,16800,16780,16800,16780,298
|
|
20230531,125900,88289230,16780,16780,16780,16780,0
|
|
20230531,125800,88289230,16780,16780,16780,16780,0
|
|
20230531,125700,88289230,16780,16780,16780,16780,0
|
|
20230531,125600,88289230,16780,16780,16780,16780,0
|
|
20230531,125500,88289230,16780,16780,16780,16780,100
|
|
20230531,125400,86611230,16780,16780,16780,16780,0
|
|
20230531,125300,86611230,16780,16780,16780,16780,0
|
|
20230531,125200,86611230,16780,16780,16780,16780,0
|
|
20230531,125100,86611230,16780,16780,16780,16780,0
|
|
20230531,125000,86611230,16780,16780,16780,16780,0
|
|
20230531,124900,86611230,16780,16780,16780,16780,0
|
|
20230531,124800,86611230,16780,16780,16780,16780,0
|
|
20230531,124700,86611230,16780,16780,16780,16780,0
|
|
20230531,124600,86611230,16780,16780,16780,16780,500
|
|
20230531,124500,78221230,16780,16780,16780,16780,0
|
|
20230531,124400,78221230,16780,16780,16780,16780,0
|
|
20230531,124300,78221230,16780,16780,16780,16780,91
|
|
20230531,124200,76694250,16780,16780,16780,16780,0
|
|
20230531,124100,76694250,16780,16780,16780,16780,20
|
|
20230531,124000,76358650,16790,16790,16790,16790,0
|
|
20230531,123900,76358650,16790,16790,16790,16790,0
|
|
20230531,123800,76358650,16790,16790,16790,16790,0
|
|
20230531,123700,76358650,16790,16790,16790,16790,0
|
|
20230531,123600,76358650,16790,16790,16790,16790,0
|
|
20230531,123500,76358650,16790,16790,16790,16790,0
|
|
20230531,123400,76358650,16790,16790,16790,16790,0
|
|
20230531,123300,76358650,16790,16790,16790,16790,0
|
|
20230531,123200,76358650,16790,16790,16790,16790,0
|
|
20230531,123100,76358650,16790,16790,16790,16790,0
|
|
20230531,123000,76358650,16790,16790,16790,16790,0
|
|
20230531,122900,76358650,16790,16790,16790,16790,0
|
|
20230531,122800,76358650,16790,16790,16790,16790,0
|
|
20230531,122700,76358650,16790,16790,16790,16790,0
|
|
20230531,122600,76358650,16790,16790,16790,16790,0
|
|
20230531,122500,76358650,16790,16790,16790,16790,39
|
|
20230531,122400,75703840,16800,16800,16800,16800,0
|
|
20230531,122300,75703840,16800,16800,16800,16800,0
|
|
20230531,122200,75703840,16800,16800,16800,16800,0
|
|
20230531,122100,75703840,16800,16800,16800,16800,0
|
|
20230531,122000,75703840,16800,16800,16800,16800,0
|
|
20230531,121900,75703840,16800,16800,16800,16800,0
|
|
20230531,121800,75703840,16800,16800,16800,16800,0
|
|
20230531,121700,75703840,16800,16800,16800,16800,0
|
|
20230531,121600,75703840,16800,16800,16800,16800,6
|
|
20230531,121500,75603040,16800,16800,16800,16800,0
|
|
20230531,121400,75603040,16800,16800,16800,16800,0
|
|
20230531,121300,75603040,16800,16800,16800,16800,0
|
|
20230531,121200,75603040,16800,16800,16800,16800,0
|
|
20230531,121100,75603040,16800,16800,16800,16800,0
|
|
20230531,121000,75603040,16800,16800,16800,16800,0
|
|
20230531,120900,75603040,16800,16800,16800,16800,0
|
|
20230531,120800,75603040,16800,16800,16800,16800,0
|
|
20230531,120700,75603040,16800,16800,16800,16800,0
|
|
20230531,120600,75603040,16800,16800,16800,16800,0
|
|
20230531,120500,75603040,16800,16800,16800,16800,0
|
|
20230531,120400,75603040,16800,16800,16800,16800,0
|
|
20230531,120300,75603040,16800,16800,16800,16800,0
|
|
20230531,120200,75603040,16800,16800,16800,16800,0
|
|
20230531,120100,75603040,16800,16800,16800,16800,0
|
|
20230531,120000,75603040,16800,16800,16800,16800,0
|
|
20230531,115900,75603040,16800,16800,16800,16800,0
|
|
20230531,115800,75603040,16800,16800,16800,16800,0
|
|
20230531,115700,75603040,16800,16800,16800,16800,0
|
|
20230531,115600,75603040,16800,16800,16800,16800,0
|
|
20230531,115500,75603040,16800,16800,16800,16800,0
|
|
20230531,115400,75603040,16800,16800,16800,16800,0
|
|
20230531,115300,75603040,16800,16800,16800,16800,0
|
|
20230531,115200,75603040,16800,16800,16800,16800,0
|
|
20230531,115100,75603040,16800,16800,16800,16800,0
|
|
20230531,115000,75603040,16800,16800,16800,16800,0
|
|
20230531,114900,75603040,16800,16800,16800,16800,1
|
|
20230531,114800,75586240,16800,16800,16800,16800,0
|
|
20230531,114700,75586240,16800,16800,16800,16800,0
|
|
20230531,114600,75586240,16800,16800,16800,16800,0
|
|
20230531,114500,75586240,16800,16800,16800,16800,0
|
|
20230531,114400,75586240,16800,16800,16800,16800,0
|
|
20230531,114300,75586240,16800,16800,16800,16800,0
|
|
20230531,114200,75586240,16800,16800,16800,16800,0
|
|
20230531,114100,75586240,16800,16800,16800,16800,0
|
|
20230531,114000,75586240,16800,16800,16800,16800,0
|
|
20230531,113900,75586240,16800,16800,16800,16800,0
|
|
20230531,113800,75586240,16800,16800,16800,16800,0
|
|
20230531,113700,75586240,16800,16800,16800,16800,0
|
|
20230531,113600,75586240,16800,16800,16800,16800,0
|
|
20230531,113500,75586240,16800,16800,16800,16800,0
|
|
20230531,113400,75586240,16800,16800,16800,16800,0
|
|
20230531,113300,75586240,16800,16800,16800,16800,0
|
|
20230531,113200,75586240,16800,16800,16800,16800,0
|
|
20230531,113100,75586240,16800,16800,16800,16800,0
|
|
20230531,113000,75586240,16800,16800,16800,16800,0
|
|
20230531,112900,75586240,16800,16800,16800,16800,0
|
|
20230531,112800,75586240,16800,16800,16800,16800,0
|
|
20230531,112700,75586240,16800,16800,16800,16800,0
|
|
20230531,112600,75586240,16800,16800,16800,16800,0
|
|
20230531,112500,75586240,16800,16800,16800,16800,1
|
|
20230531,112400,75569440,16800,16800,16800,16800,0
|
|
20230531,112300,75569440,16800,16800,16800,16800,0
|
|
20230531,112200,75569440,16800,16800,16800,16800,0
|
|
20230531,112100,75569440,16800,16800,16800,16800,0
|
|
20230531,112000,75569440,16800,16800,16800,16800,0
|
|
20230531,111900,75569440,16800,16800,16800,16800,0
|
|
20230531,111800,75569440,16800,16800,16800,16800,0
|
|
20230531,111700,75569440,16800,16800,16800,16800,0
|
|
20230531,111600,75569440,16800,16800,16800,16800,0
|
|
20230531,111500,75569440,16800,16800,16800,16800,0
|
|
20230531,111400,75569440,16800,16800,16800,16800,0
|
|
20230531,111300,75569440,16800,16800,16800,16800,0
|
|
20230531,111200,75569440,16800,16800,16800,16800,0
|
|
20230531,111100,75569440,16800,16800,16800,16800,0
|
|
20230531,111000,75569440,16800,16800,16800,16800,0
|
|
20230531,110900,75569440,16800,16800,16800,16800,0
|
|
20230531,110800,75569440,16800,16800,16800,16800,0
|
|
20230531,110700,75569440,16800,16800,16800,16800,0
|
|
20230531,110600,75569440,16800,16800,16800,16800,0
|
|
20230531,110500,75569440,16800,16800,16800,16800,0
|
|
20230531,110400,75569440,16800,16800,16800,16800,0
|
|
20230531,110300,75569440,16800,16800,16800,16800,600
|
|
20230531,110200,65489440,16800,16800,16800,16800,0
|
|
20230531,110100,65489440,16800,16800,16800,16800,0
|
|
20230531,110000,65489440,16800,16800,16800,16800,0
|
|
20230531,105900,65489440,16800,16800,16800,16800,0
|
|
20230531,105800,65489440,16800,16800,16800,16800,0
|
|
20230531,105700,65489440,16800,16800,16800,16800,0
|
|
20230531,105600,65489440,16800,16800,16800,16800,0
|
|
20230531,105500,65489440,16800,16800,16800,16800,900
|
|
20230531,105400,50369440,16800,16800,16800,16800,0
|
|
20230531,105300,50369440,16800,16800,16800,16800,18
|
|
20230531,105200,50067040,16800,16800,16800,16800,4
|
|
20230531,105100,49999840,16800,16800,16800,16800,0
|
|
20230531,105000,49999840,16800,16800,16800,16800,0
|
|
20230531,104900,49999840,16800,16800,16800,16800,1
|
|
20230531,104800,49983040,16800,16800,16800,16800,0
|
|
20230531,104700,49983040,16800,16800,16800,16800,600
|
|
20230531,104600,39903040,16800,16800,16800,16800,0
|
|
20230531,104500,39903040,16800,16800,16800,16800,1
|
|
20230531,104400,39886240,16800,16800,16800,16800,600
|
|
20230531,104300,29806240,16800,16800,16800,16800,0
|
|
20230531,104200,29806240,16800,16800,16800,16800,1
|
|
20230531,104100,29789440,16800,16800,16800,16800,0
|
|
20230531,104000,29789440,16800,16800,16800,16800,0
|
|
20230531,103900,29789440,16800,16800,16800,16800,0
|
|
20230531,103800,29789440,16800,16800,16800,16800,0
|
|
20230531,103700,29789440,16800,16800,16800,16800,0
|
|
20230531,103600,29789440,16800,16800,16800,16800,0
|
|
20230531,103500,29789440,16800,16800,16800,16800,0
|
|
20230531,103400,29789440,16800,16800,16800,16800,900
|
|
20230531,103300,14669440,16800,16800,16800,16800,0
|
|
20230531,103200,14669440,16800,16800,16800,16800,0
|
|
20230531,103100,14669440,16800,16800,16800,16800,0
|
|
20230531,103000,14669440,16800,16800,16800,16800,0
|
|
20230531,102900,14669440,16800,16800,16800,16800,0
|
|
20230531,102800,14669440,16800,16800,16800,16800,0
|
|
20230531,102700,14669440,16800,16800,16800,16800,0
|
|
20230531,102600,14669440,16800,16800,16800,16800,0
|
|
20230531,102500,14669440,16800,16800,16800,16800,0
|
|
20230531,102400,14669440,16800,16800,16800,16800,0
|
|
20230531,102300,14669440,16800,16800,16800,16800,0
|
|
20230531,102200,14669440,16800,16800,16800,16800,0
|
|
20230531,102100,14669440,16800,16800,16800,16800,0
|
|
20230531,102000,14669440,16800,16800,16800,16800,0
|
|
20230531,101900,14669440,16800,16800,16800,16800,0
|
|
20230531,101800,14669440,16800,16800,16800,16800,1
|
|
20230531,101700,14652640,16800,16800,16800,16800,0
|
|
20230531,101600,14652640,16800,16800,16800,16800,0
|
|
20230531,101500,14652640,16800,16800,16800,16800,0
|
|
20230531,101400,14652640,16800,16800,16800,16800,0
|
|
20230531,101300,14652640,16800,16800,16800,16800,1
|
|
20230531,101200,14635840,16800,16800,16800,16800,0
|
|
20230531,101100,14635840,16800,16800,16800,16800,0
|
|
20230531,101000,14635840,16800,16800,16800,16800,0
|
|
20230531,100900,14635840,16800,16800,16800,16800,1
|
|
20230531,100800,14619040,16800,16800,16800,16800,0
|
|
20230531,100700,14619040,16800,16800,16800,16800,0
|
|
20230531,100600,14619040,16800,16800,16800,16800,0
|
|
20230531,100500,14619040,16800,16800,16800,16800,0
|
|
20230531,100400,14619040,16800,16800,16800,16800,0
|
|
20230531,100300,14619040,16800,16800,16800,16800,100
|
|
20230531,100200,12939040,16800,16800,16800,16800,0
|
|
20230531,100100,12939040,16800,16800,16800,16800,0
|
|
20230531,100000,12939040,16800,16800,16800,16800,1
|
|
20230531,095900,12922240,16790,16790,16790,16790,0
|
|
20230531,095800,12922240,16790,16790,16790,16790,0
|
|
20230531,095700,12922240,16790,16790,16790,16790,0
|
|
20230531,095600,12922240,16790,16790,16790,16790,0
|
|
20230531,095500,12922240,16790,16790,16790,16790,0
|
|
20230531,095400,12922240,16790,16790,16790,16790,0
|
|
20230531,095300,12922240,16790,16790,16790,16790,0
|
|
20230531,095200,12922240,16790,16790,16790,16790,10
|
|
20230531,095100,12754340,16790,16790,16790,16790,0
|
|
20230531,095000,12754340,16790,16790,16790,16790,20
|
|
20230531,094900,12418540,16800,16800,16800,16800,0
|
|
20230531,094800,12418540,16800,16800,16800,16800,0
|
|
20230531,094700,12418540,16800,16800,16800,16800,0
|
|
20230531,094600,12418540,16800,16800,16800,16800,0
|
|
20230531,094500,12418540,16800,16800,16800,16800,1
|
|
20230531,094400,12401740,16800,16800,16800,16800,0
|
|
20230531,094300,12401740,16800,16800,16800,16800,0
|
|
20230531,094200,12401740,16800,16800,16800,16800,0
|
|
20230531,094100,12401740,16800,16800,16800,16800,0
|
|
20230531,094000,12401740,16800,16800,16800,16800,0
|
|
20230531,093900,12401740,16800,16800,16800,16800,0
|
|
20230531,093800,12401740,16800,16800,16800,16800,2
|
|
20230531,093700,12368140,16800,16800,16800,16800,0
|
|
20230531,093600,12368140,16800,16800,16800,16800,0
|
|
20230531,093500,12368140,16800,16800,16800,16800,0
|
|
20230531,093400,12368140,16800,16800,16800,16800,0
|
|
20230531,093300,12368140,16800,16800,16800,16800,0
|
|
20230531,093200,12368140,16800,16790,16800,16790,10
|
|
20230531,093100,12200230,16790,16790,16790,16790,0
|
|
20230531,093000,12200230,16790,16790,16790,16790,0
|
|
20230531,092900,12200230,16790,16790,16790,16790,0
|
|
20230531,092800,12200230,16790,16790,16790,16790,0
|
|
20230531,092700,12200230,16790,16790,16790,16790,0
|
|
20230531,092600,12200230,16790,16790,16790,16790,0
|
|
20230531,092500,12200230,16790,16790,16790,16790,0
|
|
20230531,092400,12200230,16790,16790,16790,16790,0
|
|
20230531,092300,12200230,16790,16790,16790,16790,0
|
|
20230531,092200,12200230,16790,16790,16790,16790,0
|
|
20230531,092100,12200230,16790,16790,16790,16790,0
|
|
20230531,092000,12200230,16790,16790,16790,16790,0
|
|
20230531,091900,12200230,16790,16790,16790,16790,9
|
|
20230531,091800,12049120,16790,16790,16790,16790,0
|
|
20230531,091700,12049120,16790,16790,16790,16790,0
|
|
20230531,091600,12049120,16790,16790,16790,16790,1
|
|
20230531,091500,12032330,16750,16750,16750,16750,5
|
|
20230531,091400,11948580,16730,16730,16730,16730,0
|
|
20230531,091300,11948580,16730,16730,16730,16730,10
|
|
20230531,091200,11781280,16730,16740,16740,16730,500
|
|
20230531,091100,3415750,16740,16740,16740,16740,0
|
|
20230531,091000,3415750,16740,16740,16740,16740,0
|
|
20230531,090900,3415750,16740,16740,16740,16740,0
|
|
20230531,090800,3415750,16740,16740,16740,16740,0
|
|
20230531,090700,3415750,16740,16740,16740,16740,0
|
|
20230531,090600,3415750,16740,16740,16740,16740,0
|
|
20230531,090500,3415750,16740,16800,16800,16740,202
|
|
20230531,090400,33640,16820,16820,16820,16820,0
|
|
20230531,090300,33640,16820,16820,16820,16820,0
|
|
20230531,090200,33640,16820,16820,16820,16820,0
|
|
20230531,090100,33640,16820,16820,16820,16820,0
|
|
20230531,090000,33640,16820,16820,16820,16820,2
|