683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202000,169612490,9400,9400,9400,9400,87
|
|
20230531,201900,169612490,9400,9400,9400,9400,0
|
|
20230531,201800,169612490,9400,9400,9400,9400,0
|
|
20230531,201700,169612490,9400,9400,9400,9400,0
|
|
20230531,201600,169612490,9400,9400,9400,9400,0
|
|
20230531,201500,169612490,9400,9400,9400,9400,0
|
|
20230531,201400,169612490,9400,9400,9400,9400,0
|
|
20230531,201300,169612490,9400,9400,9400,9400,0
|
|
20230531,201200,169612490,9400,9400,9400,9400,0
|
|
20230531,201100,169612490,9400,9400,9400,9400,0
|
|
20230531,201000,169612490,9400,9400,9400,9400,0
|
|
20230531,200900,169612490,9400,9400,9400,9400,0
|
|
20230531,200800,169612490,9400,9400,9400,9400,0
|
|
20230531,200700,169612490,9400,9400,9400,9400,0
|
|
20230531,200600,169612490,9400,9400,9400,9400,0
|
|
20230531,200500,169612490,9400,9400,9400,9400,0
|
|
20230531,200400,169612490,9400,9400,9400,9400,0
|
|
20230531,200300,169612490,9400,9400,9400,9400,0
|
|
20230531,200200,169612490,9400,9400,9400,9400,0
|
|
20230531,200100,169612490,9400,9400,9400,9400,0
|
|
20230531,200000,169612490,9400,9400,9400,9400,0
|
|
20230531,195900,169612490,9400,9400,9400,9400,0
|
|
20230531,195800,169612490,9400,9400,9400,9400,0
|
|
20230531,195700,169612490,9400,9400,9400,9400,0
|
|
20230531,195600,169612490,9400,9400,9400,9400,0
|
|
20230531,195500,169612490,9400,9400,9400,9400,0
|
|
20230531,195400,169612490,9400,9400,9400,9400,0
|
|
20230531,195300,169612490,9400,9400,9400,9400,0
|
|
20230531,195200,169612490,9400,9400,9400,9400,0
|
|
20230531,195100,169612490,9400,9400,9400,9400,0
|
|
20230531,195000,169612490,9400,9400,9400,9400,87
|
|
20230531,194900,169612490,9400,9400,9400,9400,0
|
|
20230531,194800,169612490,9400,9400,9400,9400,0
|
|
20230531,194700,169612490,9400,9400,9400,9400,0
|
|
20230531,194600,169612490,9400,9400,9400,9400,0
|
|
20230531,194500,169612490,9400,9400,9400,9400,0
|
|
20230531,194400,169612490,9400,9400,9400,9400,0
|
|
20230531,194300,169612490,9400,9400,9400,9400,0
|
|
20230531,194200,169612490,9400,9400,9400,9400,0
|
|
20230531,194100,169612490,9400,9400,9400,9400,0
|
|
20230531,194000,169612490,9400,9400,9400,9400,0
|
|
20230531,193900,169612490,9400,9400,9400,9400,0
|
|
20230531,193800,169612490,9400,9400,9400,9400,0
|
|
20230531,193700,169612490,9400,9400,9400,9400,0
|
|
20230531,193600,169612490,9400,9400,9400,9400,0
|
|
20230531,193500,169612490,9400,9400,9400,9400,0
|
|
20230531,193400,169612490,9400,9400,9400,9400,0
|
|
20230531,193300,169612490,9400,9400,9400,9400,0
|
|
20230531,193200,169612490,9400,9400,9400,9400,0
|
|
20230531,193100,169612490,9400,9400,9400,9400,0
|
|
20230531,193000,169612490,9400,9400,9400,9400,0
|
|
20230531,192900,169612490,9400,9400,9400,9400,0
|
|
20230531,192800,169612490,9400,9400,9400,9400,0
|
|
20230531,192700,169612490,9400,9400,9400,9400,0
|
|
20230531,192600,169612490,9400,9400,9400,9400,0
|
|
20230531,192500,169612490,9400,9400,9400,9400,0
|
|
20230531,192400,169612490,9400,9400,9400,9400,0
|
|
20230531,192300,169612490,9400,9400,9400,9400,0
|
|
20230531,192200,169612490,9400,9400,9400,9400,0
|
|
20230531,192100,169612490,9400,9400,9400,9400,0
|
|
20230531,192000,169612490,9400,9400,9400,9400,87
|
|
20230531,191900,169612490,9400,9400,9400,9400,0
|
|
20230531,191800,169612490,9400,9400,9400,9400,0
|
|
20230531,191700,169612490,9400,9400,9400,9400,0
|
|
20230531,191600,169612490,9400,9400,9400,9400,0
|
|
20230531,191500,169612490,9400,9400,9400,9400,0
|
|
20230531,191400,169612490,9400,9400,9400,9400,0
|
|
20230531,191300,169612490,9400,9400,9400,9400,0
|
|
20230531,191200,169612490,9400,9400,9400,9400,0
|
|
20230531,191100,169612490,9400,9400,9400,9400,0
|
|
20230531,191000,169612490,9400,9400,9400,9400,0
|
|
20230531,190900,169612490,9400,9400,9400,9400,0
|
|
20230531,190800,169612490,9400,9400,9400,9400,0
|
|
20230531,190700,169612490,9400,9400,9400,9400,0
|
|
20230531,190600,169612490,9400,9400,9400,9400,0
|
|
20230531,190500,169612490,9400,9400,9400,9400,0
|
|
20230531,190400,169612490,9400,9400,9400,9400,0
|
|
20230531,190300,169612490,9400,9400,9400,9400,0
|
|
20230531,190200,169612490,9400,9400,9400,9400,0
|
|
20230531,190100,169612490,9400,9400,9400,9400,0
|
|
20230531,190000,169612490,9400,9400,9400,9400,0
|
|
20230531,185900,169612490,9400,9400,9400,9400,0
|
|
20230531,185800,169612490,9400,9400,9400,9400,0
|
|
20230531,185700,169612490,9400,9400,9400,9400,0
|
|
20230531,185600,169612490,9400,9400,9400,9400,0
|
|
20230531,185500,169612490,9400,9400,9400,9400,0
|
|
20230531,185400,169612490,9400,9400,9400,9400,0
|
|
20230531,185300,169612490,9400,9400,9400,9400,0
|
|
20230531,185200,169612490,9400,9400,9400,9400,0
|
|
20230531,185100,169612490,9400,9400,9400,9400,0
|
|
20230531,185000,169612490,9400,9400,9400,9400,87
|
|
20230531,184900,169612490,9400,9400,9400,9400,0
|
|
20230531,184800,169612490,9400,9400,9400,9400,0
|
|
20230531,184700,169612490,9400,9400,9400,9400,0
|
|
20230531,184600,169612490,9400,9400,9400,9400,0
|
|
20230531,184500,169612490,9400,9400,9400,9400,0
|
|
20230531,184400,169612490,9400,9400,9400,9400,0
|
|
20230531,184300,169612490,9400,9400,9400,9400,0
|
|
20230531,184200,169612490,9400,9400,9400,9400,0
|
|
20230531,184100,169612490,9400,9400,9400,9400,0
|
|
20230531,184000,169612490,9400,9400,9400,9400,0
|
|
20230531,183900,169612490,9400,9400,9400,9400,0
|
|
20230531,183800,169612490,9400,9400,9400,9400,0
|
|
20230531,183700,169612490,9400,9400,9400,9400,0
|
|
20230531,183600,169612490,9400,9400,9400,9400,0
|
|
20230531,183500,169612490,9400,9400,9400,9400,0
|
|
20230531,183400,169612490,9400,9400,9400,9400,0
|
|
20230531,183300,169612490,9400,9400,9400,9400,0
|
|
20230531,183200,169612490,9400,9400,9400,9400,0
|
|
20230531,183100,169612490,9400,9400,9400,9400,0
|
|
20230531,183000,169612490,9400,9400,9400,9400,0
|
|
20230531,182900,169612490,9400,9400,9400,9400,0
|
|
20230531,182800,169612490,9400,9400,9400,9400,0
|
|
20230531,182700,169612490,9400,9400,9400,9400,0
|
|
20230531,182600,169612490,9400,9400,9400,9400,0
|
|
20230531,182500,169612490,9400,9400,9400,9400,0
|
|
20230531,182400,169612490,9400,9400,9400,9400,0
|
|
20230531,182300,169612490,9400,9400,9400,9400,0
|
|
20230531,182200,169612490,9400,9400,9400,9400,0
|
|
20230531,182100,169612490,9400,9400,9400,9400,0
|
|
20230531,182000,169612490,9400,9400,9400,9400,87
|
|
20230531,181900,169612490,9400,9400,9400,9400,0
|
|
20230531,181800,169612490,9400,9400,9400,9400,0
|
|
20230531,181700,169612490,9400,9400,9400,9400,0
|
|
20230531,181600,169612490,9400,9400,9400,9400,0
|
|
20230531,181500,169612490,9400,9400,9400,9400,0
|
|
20230531,181400,169612490,9400,9400,9400,9400,0
|
|
20230531,181300,169612490,9400,9400,9400,9400,0
|
|
20230531,181200,169612490,9400,9400,9400,9400,0
|
|
20230531,181100,169612490,9400,9400,9400,9400,0
|
|
20230531,181000,169612490,9400,9400,9400,9400,0
|
|
20230531,180900,169612490,9400,9400,9400,9400,0
|
|
20230531,180800,169612490,9400,9400,9400,9400,0
|
|
20230531,180700,169612490,9400,9400,9400,9400,0
|
|
20230531,180600,169612490,9400,9400,9400,9400,0
|
|
20230531,180500,169612490,9400,9400,9400,9400,0
|
|
20230531,180400,169612490,9400,9400,9400,9400,0
|
|
20230531,180300,169612490,9400,9400,9400,9400,0
|
|
20230531,180200,169612490,9400,9400,9400,9400,0
|
|
20230531,180100,169612490,9400,9400,9400,9400,0
|
|
20230531,180000,169612490,9400,9400,9400,9400,0
|
|
20230531,175900,169612490,9400,9400,9400,9400,0
|
|
20230531,175800,169612490,9400,9400,9400,9400,0
|
|
20230531,175700,169612490,9400,9400,9400,9400,0
|
|
20230531,175600,169612490,9400,9400,9400,9400,0
|
|
20230531,175500,169612490,9400,9400,9400,9400,0
|
|
20230531,175400,169612490,9400,9400,9400,9400,0
|
|
20230531,175300,169612490,9400,9400,9400,9400,0
|
|
20230531,175200,169612490,9400,9400,9400,9400,0
|
|
20230531,175100,169612490,9400,9400,9400,9400,0
|
|
20230531,175000,169612490,9400,9400,9400,9400,87
|
|
20230531,174900,169612490,9400,9400,9400,9400,0
|
|
20230531,174800,169612490,9400,9400,9400,9400,0
|
|
20230531,174700,169612490,9400,9400,9400,9400,0
|
|
20230531,174600,169612490,9400,9400,9400,9400,0
|
|
20230531,174500,169612490,9400,9400,9400,9400,0
|
|
20230531,174400,169612490,9400,9400,9400,9400,0
|
|
20230531,174300,169612490,9400,9400,9400,9400,0
|
|
20230531,174200,169612490,9400,9400,9400,9400,0
|
|
20230531,174100,169612490,9400,9400,9400,9400,0
|
|
20230531,174000,169612490,9400,9400,9400,9400,0
|
|
20230531,173900,169612490,9400,9400,9400,9400,0
|
|
20230531,173800,169612490,9400,9400,9400,9400,0
|
|
20230531,173700,169612490,9400,9400,9400,9400,0
|
|
20230531,173600,169612490,9400,9400,9400,9400,0
|
|
20230531,173500,169612490,9400,9400,9400,9400,0
|
|
20230531,173400,169612490,9400,9400,9400,9400,0
|
|
20230531,173300,169612490,9400,9400,9400,9400,0
|
|
20230531,173200,169612490,9400,9400,9400,9400,0
|
|
20230531,173100,169612490,9400,9400,9400,9400,0
|
|
20230531,173000,169612490,9400,9400,9400,9400,0
|
|
20230531,172900,169612490,9400,9400,9400,9400,0
|
|
20230531,172800,169612490,9400,9400,9400,9400,0
|
|
20230531,172700,169612490,9400,9400,9400,9400,0
|
|
20230531,172600,169612490,9400,9400,9400,9400,0
|
|
20230531,172500,169612490,9400,9400,9400,9400,0
|
|
20230531,172400,169612490,9400,9400,9400,9400,0
|
|
20230531,172300,169612490,9400,9400,9400,9400,0
|
|
20230531,172200,169612490,9400,9400,9400,9400,0
|
|
20230531,172100,169612490,9400,9400,9400,9400,0
|
|
20230531,172000,169612490,9400,9400,9400,9400,87
|
|
20230531,171900,169612490,9400,9400,9400,9400,0
|
|
20230531,171800,169612490,9400,9400,9400,9400,0
|
|
20230531,171700,169612490,9400,9400,9400,9400,0
|
|
20230531,171600,169612490,9400,9400,9400,9400,0
|
|
20230531,171500,169612490,9400,9400,9400,9400,0
|
|
20230531,171400,169612490,9400,9400,9400,9400,0
|
|
20230531,171300,169612490,9400,9400,9400,9400,0
|
|
20230531,171200,169612490,9400,9400,9400,9400,0
|
|
20230531,171100,169612490,9400,9400,9400,9400,0
|
|
20230531,171000,169612490,9400,9400,9400,9400,0
|
|
20230531,170900,169612490,9400,9400,9400,9400,0
|
|
20230531,170800,169612490,9400,9400,9400,9400,0
|
|
20230531,170700,169612490,9400,9400,9400,9400,0
|
|
20230531,170600,169612490,9400,9400,9400,9400,0
|
|
20230531,170500,169612490,9400,9400,9400,9400,0
|
|
20230531,170400,169612490,9400,9400,9400,9400,0
|
|
20230531,170300,169612490,9400,9400,9400,9400,0
|
|
20230531,170200,169612490,9400,9400,9400,9400,0
|
|
20230531,170100,169612490,9400,9400,9400,9400,0
|
|
20230531,170000,169612490,9400,9400,9400,9400,0
|
|
20230531,165900,169612490,9400,9400,9400,9400,0
|
|
20230531,165800,169612490,9400,9400,9400,9400,0
|
|
20230531,165700,169612490,9400,9400,9400,9400,0
|
|
20230531,165600,169612490,9400,9400,9400,9400,0
|
|
20230531,165500,169612490,9400,9400,9400,9400,0
|
|
20230531,165400,169612490,9400,9400,9400,9400,0
|
|
20230531,165300,169612490,9400,9400,9400,9400,0
|
|
20230531,165200,169612490,9400,9400,9400,9400,0
|
|
20230531,165100,169612490,9400,9400,9400,9400,0
|
|
20230531,165000,169612490,9400,9400,9400,9400,87
|
|
20230531,164900,169612490,9400,9400,9400,9400,0
|
|
20230531,164800,169612490,9400,9400,9400,9400,0
|
|
20230531,164700,169612490,9400,9400,9400,9400,0
|
|
20230531,164600,169612490,9400,9400,9400,9400,0
|
|
20230531,164500,169612490,9400,9400,9400,9400,0
|
|
20230531,164400,169612490,9400,9400,9400,9400,0
|
|
20230531,164300,169612490,9400,9400,9400,9400,0
|
|
20230531,164200,169612490,9400,9400,9400,9400,0
|
|
20230531,164100,169612490,9400,9400,9400,9400,0
|
|
20230531,164000,169612490,9400,9400,9400,9400,0
|
|
20230531,163900,169612490,9400,9400,9400,9400,0
|
|
20230531,163800,169612490,9400,9400,9400,9400,0
|
|
20230531,163700,169612490,9400,9400,9400,9400,0
|
|
20230531,163600,169612490,9400,9400,9400,9400,0
|
|
20230531,163500,169612490,9400,9400,9400,9400,0
|
|
20230531,163400,169612490,9400,9400,9400,9400,0
|
|
20230531,163300,169612490,9400,9400,9400,9400,0
|
|
20230531,163200,169612490,9400,9400,9400,9400,0
|
|
20230531,163100,169612490,9400,9400,9400,9400,0
|
|
20230531,163000,169612490,9400,9400,9400,9400,0
|
|
20230531,162900,169612490,9400,9400,9400,9400,0
|
|
20230531,162800,169612490,9400,9400,9400,9400,0
|
|
20230531,162700,169612490,9400,9400,9400,9400,0
|
|
20230531,162600,169612490,9400,9400,9400,9400,0
|
|
20230531,162500,169612490,9400,9400,9400,9400,0
|
|
20230531,162400,169612490,9400,9400,9400,9400,0
|
|
20230531,162300,169612490,9400,9400,9400,9400,0
|
|
20230531,162200,169612490,9400,9400,9400,9400,0
|
|
20230531,162100,169612490,9400,9400,9400,9400,0
|
|
20230531,162000,169612490,9400,9400,9400,9400,87
|
|
20230531,161900,169612490,9400,9400,9400,9400,0
|
|
20230531,161800,169612490,9400,9400,9400,9400,0
|
|
20230531,161700,169612490,9400,9400,9400,9400,0
|
|
20230531,161600,169612490,9400,9400,9400,9400,0
|
|
20230531,161500,169612490,9400,9400,9400,9400,0
|
|
20230531,161400,169612490,9400,9400,9400,9400,0
|
|
20230531,161300,169612490,9400,9400,9400,9400,0
|
|
20230531,161200,169612490,9400,9400,9400,9400,0
|
|
20230531,161100,169612490,9400,9400,9400,9400,0
|
|
20230531,161000,169612490,9400,9400,9400,9400,0
|
|
20230531,160900,169612490,9400,9400,9400,9400,0
|
|
20230531,160800,169612490,9400,9400,9400,9400,0
|
|
20230531,160700,169612490,9400,9400,9400,9400,0
|
|
20230531,160600,169612490,9400,9400,9400,9400,0
|
|
20230531,160500,169612490,9400,9400,9400,9400,0
|
|
20230531,160400,169612490,9400,9400,9400,9400,0
|
|
20230531,160300,169612490,9400,9400,9400,9400,0
|
|
20230531,160200,169612490,9400,9400,9400,9400,0
|
|
20230531,160100,169612490,9400,9400,9400,9400,0
|
|
20230531,160000,169612490,9400,9400,9400,9400,0
|
|
20230531,155900,169612490,9400,9400,9400,9400,0
|
|
20230531,155800,169612490,9400,9400,9400,9400,0
|
|
20230531,155700,169612490,9400,9400,9400,9400,0
|
|
20230531,155600,169612490,9400,9400,9400,9400,0
|
|
20230531,155500,169612490,9400,9400,9400,9400,0
|
|
20230531,155400,169612490,9400,9400,9400,9400,0
|
|
20230531,155300,169612490,9400,9400,9400,9400,0
|
|
20230531,155200,169612490,9400,9400,9400,9400,0
|
|
20230531,155100,169612490,9400,9400,9400,9400,0
|
|
20230531,155000,169612490,9400,9400,9400,9400,87
|
|
20230531,154900,169612490,9400,9400,9400,9400,0
|
|
20230531,154800,169612490,9400,9400,9400,9400,0
|
|
20230531,154700,169612490,9400,9400,9400,9400,0
|
|
20230531,154600,169612490,9400,9400,9400,9400,0
|
|
20230531,154500,169612490,9400,9400,9400,9400,0
|
|
20230531,154400,169612490,9400,9400,9400,9400,0
|
|
20230531,154300,169612490,9400,9400,9400,9400,0
|
|
20230531,154200,169612490,9400,9400,9400,9400,0
|
|
20230531,154100,169612490,9400,9400,9400,9400,0
|
|
20230531,154000,169612490,9400,9400,9400,9400,0
|
|
20230531,153900,169612490,9400,9400,9400,9400,0
|
|
20230531,153800,169612490,9400,9400,9400,9400,0
|
|
20230531,153700,169612490,9400,9400,9400,9400,0
|
|
20230531,153600,169612490,9400,9400,9400,9400,0
|
|
20230531,153500,169612490,9400,9400,9400,9400,0
|
|
20230531,153400,169612490,9400,9400,9400,9400,0
|
|
20230531,153300,169612490,9400,9400,9400,9400,0
|
|
20230531,153200,169612490,9400,9400,9400,9400,0
|
|
20230531,153100,169612490,9400,9400,9400,9400,0
|
|
20230531,153000,169612490,9400,9400,9400,9400,87
|
|
20230531,152900,168794690,9390,9390,9390,9390,0
|
|
20230531,152800,168794690,9390,9390,9390,9390,0
|
|
20230531,152700,168794690,9390,9390,9390,9390,0
|
|
20230531,152600,168794690,9390,9390,9390,9390,0
|
|
20230531,152500,168794690,9390,9390,9390,9390,0
|
|
20230531,152400,168794690,9390,9390,9390,9390,0
|
|
20230531,152300,168794690,9390,9390,9390,9390,0
|
|
20230531,152200,168794690,9390,9390,9390,9390,0
|
|
20230531,152100,168794690,9390,9390,9390,9390,0
|
|
20230531,152000,168794690,9390,9390,9390,9390,0
|
|
20230531,151900,168794690,9390,9370,9390,9370,110
|
|
20230531,151800,167763950,9370,9370,9370,9370,0
|
|
20230531,151700,167763950,9370,9370,9370,9370,33
|
|
20230531,151600,167454740,9380,9380,9380,9380,401
|
|
20230531,151500,163693360,9380,9380,9380,9380,100
|
|
20230531,151400,162755360,9390,9390,9390,9390,0
|
|
20230531,151300,162755360,9390,9380,9390,9380,109
|
|
20230531,151200,161731870,9390,9390,9390,9390,11
|
|
20230531,151100,161628580,9390,9390,9390,9390,0
|
|
20230531,151000,161628580,9390,9390,9390,9390,8
|
|
20230531,150900,161553460,9380,9380,9380,9380,100
|
|
20230531,150800,160615460,9380,9380,9380,9380,38
|
|
20230531,150700,160259020,9380,9380,9380,9380,0
|
|
20230531,150600,160259020,9380,9380,9380,9380,0
|
|
20230531,150500,160259020,9380,9380,9380,9380,24
|
|
20230531,150400,160033900,9390,9390,9390,9390,2
|
|
20230531,150300,160015120,9380,9380,9380,9380,0
|
|
20230531,150200,160015120,9380,9390,9390,9380,5
|
|
20230531,150100,159968210,9380,9380,9380,9380,0
|
|
20230531,150000,159968210,9380,9380,9380,9380,107
|
|
20230531,145900,158964550,9390,9390,9390,9390,43
|
|
20230531,145800,158560780,9390,9390,9390,9390,0
|
|
20230531,145700,158560780,9390,9390,9390,9390,58
|
|
20230531,145600,158016160,9380,9380,9380,9380,0
|
|
20230531,145500,158016160,9380,9380,9380,9380,0
|
|
20230531,145400,158016160,9380,9380,9380,9380,0
|
|
20230531,145300,158016160,9380,9380,9380,9380,0
|
|
20230531,145200,158016160,9380,9380,9380,9380,21
|
|
20230531,145100,157819180,9390,9390,9390,9390,3
|
|
20230531,145000,157791010,9390,9390,9390,9390,15
|
|
20230531,144900,157650160,9390,9390,9390,9390,0
|
|
20230531,144800,157650160,9390,9390,9390,9390,0
|
|
20230531,144700,157650160,9390,9390,9390,9390,18
|
|
20230531,144600,157481140,9390,9390,9390,9390,404
|
|
20230531,144500,153687580,9400,9400,9400,9400,0
|
|
20230531,144400,153687580,9400,9400,9400,9400,0
|
|
20230531,144300,153687580,9400,9400,9400,9400,0
|
|
20230531,144200,153687580,9400,9400,9400,9400,4
|
|
20230531,144100,153649980,9390,9390,9390,9390,7
|
|
20230531,144000,153584250,9390,9390,9390,9390,0
|
|
20230531,143900,153584250,9390,9390,9390,9390,0
|
|
20230531,143800,153584250,9390,9390,9390,9390,0
|
|
20230531,143700,153584250,9390,9390,9390,9390,0
|
|
20230531,143600,153584250,9390,9390,9390,9390,0
|
|
20230531,143500,153584250,9390,9390,9390,9390,0
|
|
20230531,143400,153584250,9390,9390,9390,9390,0
|
|
20230531,143300,153584250,9390,9390,9390,9390,22
|
|
20230531,143200,153377670,9390,9390,9390,9390,0
|
|
20230531,143100,153377670,9390,9390,9390,9390,0
|
|
20230531,143000,153377670,9390,9390,9390,9390,0
|
|
20230531,142900,153377670,9390,9390,9390,9390,11
|
|
20230531,142800,153274380,9380,9380,9380,9380,0
|
|
20230531,142700,153274380,9380,9380,9380,9380,0
|
|
20230531,142600,153274380,9380,9380,9380,9380,0
|
|
20230531,142500,153274380,9380,9380,9380,9380,0
|
|
20230531,142400,153274380,9380,9380,9380,9380,0
|
|
20230531,142300,153274380,9380,9380,9380,9380,77
|
|
20230531,142200,152552120,9380,9380,9380,9380,20
|
|
20230531,142100,152364520,9380,9390,9390,9380,556
|
|
20230531,142000,147147740,9400,9400,9400,9400,0
|
|
20230531,141900,147147740,9400,9400,9400,9400,0
|
|
20230531,141800,147147740,9400,9400,9400,9400,0
|
|
20230531,141700,147147740,9400,9400,9400,9400,0
|
|
20230531,141600,147147740,9400,9400,9400,9400,0
|
|
20230531,141500,147147740,9400,9400,9400,9400,0
|
|
20230531,141400,147147740,9400,9410,9410,9400,6
|
|
20230531,141300,147091330,9400,9400,9400,9400,0
|
|
20230531,141200,147091330,9400,9400,9400,9400,0
|
|
20230531,141100,147091330,9400,9400,9400,9400,0
|
|
20230531,141000,147091330,9400,9400,9400,9400,0
|
|
20230531,140900,147091330,9400,9400,9400,9400,191
|
|
20230531,140800,145295930,9430,9440,9440,9430,1562
|
|
20230531,140700,130566000,9440,9440,9440,9440,0
|
|
20230531,140600,130566000,9440,9440,9440,9440,13
|
|
20230531,140500,130443280,9430,9430,9430,9430,0
|
|
20230531,140400,130443280,9430,9430,9430,9430,0
|
|
20230531,140300,130443280,9430,9430,9430,9430,0
|
|
20230531,140200,130443280,9430,9430,9430,9430,0
|
|
20230531,140100,130443280,9430,9430,9430,9430,0
|
|
20230531,140000,130443280,9430,9430,9430,9430,6
|
|
20230531,135900,130386700,9430,9430,9430,9430,0
|
|
20230531,135800,130386700,9430,9430,9430,9430,0
|
|
20230531,135700,130386700,9430,9430,9430,9430,0
|
|
20230531,135600,130386700,9430,9430,9430,9430,0
|
|
20230531,135500,130386700,9430,9430,9430,9430,489
|
|
20230531,135400,125775430,9410,9410,9410,9410,0
|
|
20230531,135300,125775430,9410,9410,9410,9410,47
|
|
20230531,135200,125333160,9400,9400,9400,9400,0
|
|
20230531,135100,125333160,9400,9400,9400,9400,0
|
|
20230531,135000,125333160,9400,9410,9410,9400,720
|
|
20230531,134900,118565140,9410,9420,9420,9410,324
|
|
20230531,134800,115513170,9430,9430,9430,9430,0
|
|
20230531,134700,115513170,9430,9430,9430,9430,0
|
|
20230531,134600,115513170,9430,9430,9430,9430,0
|
|
20230531,134500,115513170,9430,9430,9430,9430,0
|
|
20230531,134400,115513170,9430,9430,9430,9430,21
|
|
20230531,134300,115315140,9420,9420,9420,9420,0
|
|
20230531,134200,115315140,9420,9420,9420,9420,0
|
|
20230531,134100,115315140,9420,9420,9420,9420,3
|
|
20230531,134000,115286880,9420,9420,9420,9420,0
|
|
20230531,133900,115286880,9420,9420,9420,9420,0
|
|
20230531,133800,115286880,9420,9420,9420,9420,0
|
|
20230531,133700,115286880,9420,9420,9420,9420,0
|
|
20230531,133600,115286880,9420,9420,9420,9420,5
|
|
20230531,133500,115239780,9420,9420,9420,9420,4
|
|
20230531,133400,115202100,9420,9410,9420,9410,134
|
|
20230531,133300,113940680,9400,9400,9400,9400,0
|
|
20230531,133200,113940680,9400,9410,9410,9400,102
|
|
20230531,133100,112980880,9410,9400,9410,9400,33
|
|
20230531,133000,112670480,9410,9410,9410,9410,0
|
|
20230531,132900,112670480,9410,9410,9410,9410,0
|
|
20230531,132800,112670480,9410,9410,9410,9410,5
|
|
20230531,132700,112623430,9410,9410,9410,9410,50
|
|
20230531,132600,112152930,9410,9410,9410,9410,0
|
|
20230531,132500,112152930,9410,9410,9410,9410,23
|
|
20230531,132400,111936500,9400,9400,9400,9400,0
|
|
20230531,132300,111936500,9400,9400,9400,9400,0
|
|
20230531,132200,111936500,9400,9400,9400,9400,20
|
|
20230531,132100,111748500,9410,9410,9410,9410,0
|
|
20230531,132000,111748500,9410,9410,9410,9410,0
|
|
20230531,131900,111748500,9410,9410,9410,9410,1
|
|
20230531,131800,111739090,9410,9410,9410,9410,0
|
|
20230531,131700,111739090,9410,9410,9410,9410,2
|
|
20230531,131600,111720270,9400,9400,9400,9400,0
|
|
20230531,131500,111720270,9400,9400,9400,9400,14
|
|
20230531,131400,111588670,9400,9410,9410,9400,76
|
|
20230531,131300,110873670,9410,9410,9410,9410,0
|
|
20230531,131200,110873670,9410,9410,9410,9410,0
|
|
20230531,131100,110873670,9410,9410,9410,9410,0
|
|
20230531,131000,110873670,9410,9410,9410,9410,0
|
|
20230531,130900,110873670,9410,9410,9410,9410,0
|
|
20230531,130800,110873670,9410,9410,9410,9410,0
|
|
20230531,130700,110873670,9410,9410,9410,9410,0
|
|
20230531,130600,110873670,9410,9410,9410,9410,0
|
|
20230531,130500,110873670,9410,9410,9410,9410,18
|
|
20230531,130400,110704290,9410,9410,9410,9410,0
|
|
20230531,130300,110704290,9410,9410,9410,9410,0
|
|
20230531,130200,110704290,9410,9410,9410,9410,0
|
|
20230531,130100,110704290,9410,9410,9410,9410,0
|
|
20230531,130000,110704290,9410,9410,9410,9410,0
|
|
20230531,125900,110704290,9410,9410,9410,9410,0
|
|
20230531,125800,110704290,9410,9410,9410,9410,0
|
|
20230531,125700,110704290,9410,9410,9410,9410,0
|
|
20230531,125600,110704290,9410,9410,9410,9410,0
|
|
20230531,125500,110704290,9410,9410,9410,9410,0
|
|
20230531,125400,110704290,9410,9410,9410,9410,0
|
|
20230531,125300,110704290,9410,9410,9410,9410,13
|
|
20230531,125200,110581960,9410,9410,9410,9410,0
|
|
20230531,125100,110581960,9410,9410,9410,9410,13
|
|
20230531,125000,110459630,9410,9410,9410,9410,0
|
|
20230531,124900,110459630,9410,9410,9410,9410,9
|
|
20230531,124800,110374940,9410,9410,9410,9410,44
|
|
20230531,124700,109960900,9430,9430,9430,9430,0
|
|
20230531,124600,109960900,9430,9430,9430,9430,1
|
|
20230531,124500,109951470,9440,9440,9440,9440,0
|
|
20230531,124400,109951470,9440,9440,9440,9440,0
|
|
20230531,124300,109951470,9440,9440,9440,9440,4
|
|
20230531,124200,109913710,9400,9400,9400,9400,0
|
|
20230531,124100,109913710,9400,9400,9400,9400,0
|
|
20230531,124000,109913710,9400,9400,9400,9400,0
|
|
20230531,123900,109913710,9400,9400,9400,9400,0
|
|
20230531,123800,109913710,9400,9400,9400,9400,8
|
|
20230531,123700,109838510,9400,9400,9400,9400,0
|
|
20230531,123600,109838510,9400,9400,9400,9400,0
|
|
20230531,123500,109838510,9400,9400,9400,9400,20
|
|
20230531,123400,109650510,9400,9400,9400,9400,0
|
|
20230531,123300,109650510,9400,9400,9400,9400,0
|
|
20230531,123200,109650510,9400,9400,9400,9400,47
|
|
20230531,123100,109208710,9440,9440,9440,9440,0
|
|
20230531,123000,109208710,9440,9440,9440,9440,0
|
|
20230531,122900,109208710,9440,9440,9440,9440,0
|
|
20230531,122800,109208710,9440,9440,9440,9440,0
|
|
20230531,122700,109208710,9440,9440,9440,9440,0
|
|
20230531,122600,109208710,9440,9440,9440,9440,1
|
|
20230531,122500,109199270,9390,9390,9390,9390,0
|
|
20230531,122400,109199270,9390,9390,9390,9390,50
|
|
20230531,122300,108729770,9380,9410,9410,9380,1400
|
|
20230531,122200,95572280,9420,9420,9420,9420,0
|
|
20230531,122100,95572280,9420,9420,9420,9420,0
|
|
20230531,122000,95572280,9420,9420,9420,9420,0
|
|
20230531,121900,95572280,9420,9420,9420,9420,0
|
|
20230531,121800,95572280,9420,9420,9420,9420,0
|
|
20230531,121700,95572280,9420,9420,9420,9420,0
|
|
20230531,121600,95572280,9420,9450,9450,9420,1000
|
|
20230531,121500,86139540,9460,9460,9460,9460,0
|
|
20230531,121400,86139540,9460,9460,9460,9460,0
|
|
20230531,121300,86139540,9460,9460,9460,9460,0
|
|
20230531,121200,86139540,9460,9460,9460,9460,0
|
|
20230531,121100,86139540,9460,9450,9460,9450,2
|
|
20230531,121000,86120630,9460,9460,9460,9450,6
|
|
20230531,120900,86063880,9460,9460,9460,9460,34
|
|
20230531,120800,85742240,9460,9460,9460,9460,0
|
|
20230531,120700,85742240,9460,9460,9460,9460,28
|
|
20230531,120600,85477360,9460,9460,9460,9460,0
|
|
20230531,120500,85477360,9460,9460,9460,9460,14
|
|
20230531,120400,85344920,9460,9460,9460,9460,0
|
|
20230531,120300,85344920,9460,9460,9460,9460,104
|
|
20230531,120200,84361080,9460,9460,9460,9460,0
|
|
20230531,120100,84361080,9460,9460,9470,9460,124
|
|
20230531,120000,83187040,9470,9470,9470,9470,0
|
|
20230531,115900,83187040,9470,9470,9470,9470,0
|
|
20230531,115800,83187040,9470,9470,9470,9470,0
|
|
20230531,115700,83187040,9470,9470,9470,9470,0
|
|
20230531,115600,83187040,9470,9470,9470,9470,0
|
|
20230531,115500,83187040,9470,9470,9470,9470,0
|
|
20230531,115400,83187040,9470,9470,9470,9470,0
|
|
20230531,115300,83187040,9470,9470,9470,9470,0
|
|
20230531,115200,83187040,9470,9470,9470,9470,0
|
|
20230531,115100,83187040,9470,9470,9470,9470,0
|
|
20230531,115000,83187040,9470,9470,9470,9470,0
|
|
20230531,114900,83187040,9470,9470,9470,9470,0
|
|
20230531,114800,83187040,9470,9470,9470,9470,0
|
|
20230531,114700,83187040,9470,9470,9470,9470,0
|
|
20230531,114600,83187040,9470,9470,9470,9470,0
|
|
20230531,114500,83187040,9470,9470,9470,9470,0
|
|
20230531,114400,83187040,9470,9470,9470,9470,0
|
|
20230531,114300,83187040,9470,9470,9470,9470,0
|
|
20230531,114200,83187040,9470,9470,9470,9470,20
|
|
20230531,114100,82997640,9470,9470,9470,9470,0
|
|
20230531,114000,82997640,9470,9470,9470,9470,0
|
|
20230531,113900,82997640,9470,9470,9470,9470,1
|
|
20230531,113800,82988170,9440,9440,9440,9440,0
|
|
20230531,113700,82988170,9440,9440,9440,9440,0
|
|
20230531,113600,82988170,9440,9440,9440,9440,0
|
|
20230531,113500,82988170,9440,9440,9440,9440,0
|
|
20230531,113400,82988170,9440,9440,9440,9440,0
|
|
20230531,113300,82988170,9440,9440,9440,9440,10
|
|
20230531,113200,82893770,9470,9470,9470,9470,0
|
|
20230531,113100,82893770,9470,9470,9470,9470,0
|
|
20230531,113000,82893770,9470,9470,9470,9470,1
|
|
20230531,112900,82884300,9440,9440,9440,9440,269
|
|
20230531,112800,80344940,9480,9480,9480,9480,0
|
|
20230531,112700,80344940,9480,9480,9480,9480,0
|
|
20230531,112600,80344940,9480,9480,9480,9480,30
|
|
20230531,112500,80060540,9480,9440,9480,9440,100
|
|
20230531,112400,79116060,9440,9440,9440,9440,0
|
|
20230531,112300,79116060,9440,9440,9440,9440,0
|
|
20230531,112200,79116060,9440,9440,9440,9440,0
|
|
20230531,112100,79116060,9440,9440,9440,9440,0
|
|
20230531,112000,79116060,9440,9440,9440,9440,125
|
|
20230531,111900,77936060,9450,9450,9450,9450,66
|
|
20230531,111800,77312360,9450,9450,9450,9450,0
|
|
20230531,111700,77312360,9450,9450,9450,9450,298
|
|
20230531,111600,74496260,9450,9450,9450,9450,19
|
|
20230531,111500,74316710,9450,9460,9460,9450,339
|
|
20230531,111400,71111490,9460,9460,9460,9460,0
|
|
20230531,111300,71111490,9460,9460,9460,9460,0
|
|
20230531,111200,71111490,9460,9460,9460,9460,0
|
|
20230531,111100,71111490,9460,9460,9460,9460,0
|
|
20230531,111000,71111490,9460,9460,9460,9460,0
|
|
20230531,110900,71111490,9460,9460,9460,9460,0
|
|
20230531,110800,71111490,9460,9460,9460,9460,0
|
|
20230531,110700,71111490,9460,9460,9460,9460,0
|
|
20230531,110600,71111490,9460,9460,9460,9460,0
|
|
20230531,110500,71111490,9460,9460,9460,9460,0
|
|
20230531,110400,71111490,9460,9460,9460,9460,0
|
|
20230531,110300,71111490,9460,9460,9460,9460,0
|
|
20230531,110200,71111490,9460,9460,9460,9460,100
|
|
20230531,110100,70165490,9460,9460,9460,9460,0
|
|
20230531,110000,70165490,9460,9480,9480,9460,1380
|
|
20230531,105900,57105490,9480,9480,9480,9480,0
|
|
20230531,105800,57105490,9480,9480,9480,9480,0
|
|
20230531,105700,57105490,9480,9480,9480,9480,0
|
|
20230531,105600,57105490,9480,9480,9480,9480,0
|
|
20230531,105500,57105490,9480,9480,9480,9480,0
|
|
20230531,105400,57105490,9480,9480,9480,9480,0
|
|
20230531,105300,57105490,9480,9480,9480,9480,0
|
|
20230531,105200,57105490,9480,9480,9480,9480,0
|
|
20230531,105100,57105490,9480,9480,9480,9480,0
|
|
20230531,105000,57105490,9480,9480,9480,9480,1
|
|
20230531,104900,57096010,9480,9480,9480,9480,0
|
|
20230531,104800,57096010,9480,9480,9480,9480,49
|
|
20230531,104700,56631490,9480,9480,9480,9480,75
|
|
20230531,104600,55920490,9480,9480,9480,9480,0
|
|
20230531,104500,55920490,9480,9480,9480,9480,300
|
|
20230531,104400,53076490,9490,9480,9490,9480,7
|
|
20230531,104300,53010120,9490,9490,9490,9490,382
|
|
20230531,104200,49384940,9490,9490,9490,9490,0
|
|
20230531,104100,49384940,9490,9490,9490,9490,0
|
|
20230531,104000,49384940,9490,9490,9490,9490,0
|
|
20230531,103900,49384940,9490,9490,9490,9490,18
|
|
20230531,103800,49214120,9490,9490,9490,9490,0
|
|
20230531,103700,49214120,9490,9490,9490,9490,0
|
|
20230531,103600,49214120,9490,9490,9490,9490,0
|
|
20230531,103500,49214120,9490,9490,9490,9490,0
|
|
20230531,103400,49214120,9490,9490,9490,9490,0
|
|
20230531,103300,49214120,9490,9490,9490,9490,5
|
|
20230531,103200,49166670,9490,9490,9490,9490,3
|
|
20230531,103100,49138200,9490,9490,9490,9490,0
|
|
20230531,103000,49138200,9490,9490,9490,9490,5
|
|
20230531,102900,49090750,9500,9500,9500,9500,0
|
|
20230531,102800,49090750,9500,9500,9500,9500,0
|
|
20230531,102700,49090750,9500,9500,9500,9500,0
|
|
20230531,102600,49090750,9500,9500,9500,9500,0
|
|
20230531,102500,49090750,9500,9500,9500,9500,0
|
|
20230531,102400,49090750,9500,9500,9500,9500,0
|
|
20230531,102300,49090750,9500,9500,9500,9500,105
|
|
20230531,102200,48093250,9500,9500,9500,9500,7
|
|
20230531,102100,48026750,9490,9490,9490,9490,0
|
|
20230531,102000,48026750,9490,9490,9490,9490,0
|
|
20230531,101900,48026750,9490,9500,9500,9490,502
|
|
20230531,101800,43262750,9500,9500,9500,9500,0
|
|
20230531,101700,43262750,9500,9500,9500,9500,0
|
|
20230531,101600,43262750,9500,9500,9500,9500,0
|
|
20230531,101500,43262750,9500,9500,9500,9500,0
|
|
20230531,101400,43262750,9500,9500,9510,9500,26
|
|
20230531,101300,43015690,9500,9500,9500,9500,0
|
|
20230531,101200,43015690,9500,9500,9500,9500,0
|
|
20230531,101100,43015690,9500,9500,9500,9500,3
|
|
20230531,101000,42987190,9500,9500,9500,9500,0
|
|
20230531,100900,42987190,9500,9500,9500,9500,100
|
|
20230531,100800,42037190,9500,9490,9500,9490,4
|
|
20230531,100700,41999210,9510,9510,9510,9510,100
|
|
20230531,100600,41048210,9510,9510,9510,9510,0
|
|
20230531,100500,41048210,9510,9500,9510,9490,301
|
|
20230531,100400,38191620,9500,9500,9500,9500,0
|
|
20230531,100300,38191620,9500,9500,9500,9500,1
|
|
20230531,100200,38182120,9500,9510,9510,9500,644
|
|
20230531,100100,32057890,9500,9500,9510,9500,390
|
|
20230531,100000,28350790,9490,9490,9490,9490,100
|
|
20230531,095900,27401790,9500,9490,9500,9490,2
|
|
20230531,095800,27382800,9490,9490,9490,9490,745
|
|
20230531,095700,20312750,9500,9500,9500,9500,50
|
|
20230531,095600,19837750,9490,9500,9500,9490,42
|
|
20230531,095500,19439070,9500,9500,9500,9500,13
|
|
20230531,095400,19315570,9500,9500,9500,9500,0
|
|
20230531,095300,19315570,9500,9500,9500,9500,0
|
|
20230531,095200,19315570,9500,9500,9500,9500,501
|
|
20230531,095100,14556070,9500,9500,9500,9500,69
|
|
20230531,095000,13900570,9500,9500,9500,9500,0
|
|
20230531,094900,13900570,9500,9500,9500,9500,13
|
|
20230531,094800,13777070,9500,9500,9500,9500,95
|
|
20230531,094700,12874570,9500,9500,9500,9500,0
|
|
20230531,094600,12874570,9500,9500,9500,9500,0
|
|
20230531,094500,12874570,9500,9500,9500,9500,0
|
|
20230531,094400,12874570,9500,9500,9500,9500,11
|
|
20230531,094300,12770070,9500,9500,9500,9500,55
|
|
20230531,094200,12247570,9510,9510,9510,9510,0
|
|
20230531,094100,12247570,9510,9510,9510,9510,0
|
|
20230531,094000,12247570,9510,9510,9510,9510,157
|
|
20230531,093900,10754500,9510,9510,9510,9510,0
|
|
20230531,093800,10754500,9510,9510,9510,9510,0
|
|
20230531,093700,10754500,9510,9510,9510,9510,0
|
|
20230531,093600,10754500,9510,9510,9510,9510,1
|
|
20230531,093500,10744990,9500,9500,9500,9500,45
|
|
20230531,093400,10317490,9500,9500,9500,9500,1
|
|
20230531,093300,10307990,9500,9500,9500,9500,2
|
|
20230531,093200,10288990,9500,9500,9500,9500,3
|
|
20230531,093100,10260490,9500,9500,9500,9500,100
|
|
20230531,093000,9310490,9490,9490,9490,9490,1
|
|
20230531,092900,9301000,9500,9510,9510,9500,37
|
|
20230531,092800,8949470,9500,9500,9500,9500,8
|
|
20230531,092700,8873470,9500,9500,9500,9500,21
|
|
20230531,092600,8673970,9500,9500,9500,9500,178
|
|
20230531,092500,6982970,9500,9500,9500,9500,1
|
|
20230531,092400,6973470,9510,9510,9510,9510,10
|
|
20230531,092300,6878370,9510,9510,9510,9510,0
|
|
20230531,092200,6878370,9510,9510,9510,9510,24
|
|
20230531,092100,6650130,9510,9510,9510,9510,0
|
|
20230531,092000,6650130,9510,9510,9510,9510,0
|
|
20230531,091900,6650130,9510,9510,9510,9510,13
|
|
20230531,091800,6526500,9510,9510,9510,9510,0
|
|
20230531,091700,6526500,9510,9510,9510,9510,1
|
|
20230531,091600,6516990,9500,9500,9500,9500,0
|
|
20230531,091500,6516990,9500,9500,9500,9500,34
|
|
20230531,091400,6193990,9500,9500,9500,9500,0
|
|
20230531,091300,6193990,9500,9500,9500,9500,1
|
|
20230531,091200,6184490,9500,9500,9500,9500,0
|
|
20230531,091100,6184490,9500,9500,9500,9500,4
|
|
20230531,091000,6146490,9500,9500,9500,9500,96
|
|
20230531,090900,5234490,9500,9500,9500,9500,50
|
|
20230531,090800,4759490,9500,9500,9500,9500,50
|
|
20230531,090700,4284490,9500,9490,9500,9490,101
|
|
20230531,090600,3325990,9490,9490,9490,9490,0
|
|
20230531,090500,3325990,9490,9510,9510,9490,109
|
|
20230531,090400,2291440,9510,9510,9510,9510,0
|
|
20230531,090300,2291440,9510,9510,9510,9510,0
|
|
20230531,090200,2291440,9510,9510,9510,9510,0
|
|
20230531,090100,2291440,9510,9500,9510,9490,104
|
|
20230531,090000,1302470,9510,9510,9510,9490,137
|