684 lines
36 KiB
CSV
684 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,202000,1130017690,11330,11330,11330,11330,0
|
|
20230531,201900,1130017690,11330,11330,11330,11330,0
|
|
20230531,201800,1130017690,11330,11330,11330,11330,0
|
|
20230531,201700,1130017690,11330,11330,11330,11330,0
|
|
20230531,201600,1130017690,11330,11330,11330,11330,0
|
|
20230531,201500,1130017690,11330,11330,11330,11330,0
|
|
20230531,201400,1130017690,11330,11330,11330,11330,0
|
|
20230531,201300,1130017690,11330,11330,11330,11330,0
|
|
20230531,201200,1130017690,11330,11330,11330,11330,0
|
|
20230531,201100,1130017690,11330,11330,11330,11330,0
|
|
20230531,201000,1130017690,11330,11330,11330,11330,0
|
|
20230531,200900,1130017690,11330,11330,11330,11330,0
|
|
20230531,200800,1130017690,11330,11330,11330,11330,0
|
|
20230531,200700,1130017690,11330,11330,11330,11330,0
|
|
20230531,200600,1130017690,11330,11330,11330,11330,0
|
|
20230531,200500,1130017690,11330,11330,11330,11330,0
|
|
20230531,200400,1130017690,11330,11330,11330,11330,0
|
|
20230531,200300,1130017690,11330,11330,11330,11330,0
|
|
20230531,200200,1130017690,11330,11330,11330,11330,0
|
|
20230531,200100,1130017690,11330,11330,11330,11330,0
|
|
20230531,200000,1130017690,11330,11330,11330,11330,0
|
|
20230531,195900,1130017690,11330,11330,11330,11330,0
|
|
20230531,195800,1130017690,11330,11330,11330,11330,0
|
|
20230531,195700,1130017690,11330,11330,11330,11330,0
|
|
20230531,195600,1130017690,11330,11330,11330,11330,0
|
|
20230531,195500,1130017690,11330,11330,11330,11330,0
|
|
20230531,195400,1130017690,11330,11330,11330,11330,0
|
|
20230531,195300,1130017690,11330,11330,11330,11330,0
|
|
20230531,195200,1130017690,11330,11330,11330,11330,0
|
|
20230531,195100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,195000,1130017690,11330,11330,11330,11330,0
|
|
20230531,194900,1130017690,11330,11330,11330,11330,0
|
|
20230531,194800,1130017690,11330,11330,11330,11330,0
|
|
20230531,194700,1130017690,11330,11330,11330,11330,0
|
|
20230531,194600,1130017690,11330,11330,11330,11330,0
|
|
20230531,194500,1130017690,11330,11330,11330,11330,0
|
|
20230531,194400,1130017690,11330,11330,11330,11330,0
|
|
20230531,194300,1130017690,11330,11330,11330,11330,0
|
|
20230531,194200,1130017690,11330,11330,11330,11330,0
|
|
20230531,194100,1130017690,11330,11330,11330,11330,0
|
|
20230531,194000,1130017690,11330,11330,11330,11330,0
|
|
20230531,193900,1130017690,11330,11330,11330,11330,0
|
|
20230531,193800,1130017690,11330,11330,11330,11330,0
|
|
20230531,193700,1130017690,11330,11330,11330,11330,0
|
|
20230531,193600,1130017690,11330,11330,11330,11330,0
|
|
20230531,193500,1130017690,11330,11330,11330,11330,0
|
|
20230531,193400,1130017690,11330,11330,11330,11330,0
|
|
20230531,193300,1130017690,11330,11330,11330,11330,0
|
|
20230531,193200,1130017690,11330,11330,11330,11330,0
|
|
20230531,193100,1130017690,11330,11330,11330,11330,0
|
|
20230531,193000,1130017690,11330,11330,11330,11330,0
|
|
20230531,192900,1130017690,11330,11330,11330,11330,0
|
|
20230531,192800,1130017690,11330,11330,11330,11330,0
|
|
20230531,192700,1130017690,11330,11330,11330,11330,0
|
|
20230531,192600,1130017690,11330,11330,11330,11330,0
|
|
20230531,192500,1130017690,11330,11330,11330,11330,0
|
|
20230531,192400,1130017690,11330,11330,11330,11330,0
|
|
20230531,192300,1130017690,11330,11330,11330,11330,0
|
|
20230531,192200,1130017690,11330,11330,11330,11330,0
|
|
20230531,192100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,192000,1130017690,11330,11330,11330,11330,0
|
|
20230531,191900,1130017690,11330,11330,11330,11330,0
|
|
20230531,191800,1130017690,11330,11330,11330,11330,0
|
|
20230531,191700,1130017690,11330,11330,11330,11330,0
|
|
20230531,191600,1130017690,11330,11330,11330,11330,0
|
|
20230531,191500,1130017690,11330,11330,11330,11330,0
|
|
20230531,191400,1130017690,11330,11330,11330,11330,0
|
|
20230531,191300,1130017690,11330,11330,11330,11330,0
|
|
20230531,191200,1130017690,11330,11330,11330,11330,0
|
|
20230531,191100,1130017690,11330,11330,11330,11330,0
|
|
20230531,191000,1130017690,11330,11330,11330,11330,0
|
|
20230531,190900,1130017690,11330,11330,11330,11330,0
|
|
20230531,190800,1130017690,11330,11330,11330,11330,0
|
|
20230531,190700,1130017690,11330,11330,11330,11330,0
|
|
20230531,190600,1130017690,11330,11330,11330,11330,0
|
|
20230531,190500,1130017690,11330,11330,11330,11330,0
|
|
20230531,190400,1130017690,11330,11330,11330,11330,0
|
|
20230531,190300,1130017690,11330,11330,11330,11330,0
|
|
20230531,190200,1130017690,11330,11330,11330,11330,0
|
|
20230531,190100,1130017690,11330,11330,11330,11330,0
|
|
20230531,190000,1130017690,11330,11330,11330,11330,0
|
|
20230531,185900,1130017690,11330,11330,11330,11330,0
|
|
20230531,185800,1130017690,11330,11330,11330,11330,0
|
|
20230531,185700,1130017690,11330,11330,11330,11330,0
|
|
20230531,185600,1130017690,11330,11330,11330,11330,0
|
|
20230531,185500,1130017690,11330,11330,11330,11330,0
|
|
20230531,185400,1130017690,11330,11330,11330,11330,0
|
|
20230531,185300,1130017690,11330,11330,11330,11330,0
|
|
20230531,185200,1130017690,11330,11330,11330,11330,0
|
|
20230531,185100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,185000,1130017690,11330,11330,11330,11330,0
|
|
20230531,184900,1130017690,11330,11330,11330,11330,0
|
|
20230531,184800,1130017690,11330,11330,11330,11330,0
|
|
20230531,184700,1130017690,11330,11330,11330,11330,0
|
|
20230531,184600,1130017690,11330,11330,11330,11330,0
|
|
20230531,184500,1130017690,11330,11330,11330,11330,0
|
|
20230531,184400,1130017690,11330,11330,11330,11330,0
|
|
20230531,184300,1130017690,11330,11330,11330,11330,0
|
|
20230531,184200,1130017690,11330,11330,11330,11330,0
|
|
20230531,184100,1130017690,11330,11330,11330,11330,0
|
|
20230531,184000,1130017690,11330,11330,11330,11330,0
|
|
20230531,183900,1130017690,11330,11330,11330,11330,0
|
|
20230531,183800,1130017690,11330,11330,11330,11330,0
|
|
20230531,183700,1130017690,11330,11330,11330,11330,0
|
|
20230531,183600,1130017690,11330,11330,11330,11330,0
|
|
20230531,183500,1130017690,11330,11330,11330,11330,0
|
|
20230531,183400,1130017690,11330,11330,11330,11330,0
|
|
20230531,183300,1130017690,11330,11330,11330,11330,0
|
|
20230531,183200,1130017690,11330,11330,11330,11330,0
|
|
20230531,183100,1130017690,11330,11330,11330,11330,0
|
|
20230531,183000,1130017690,11330,11330,11330,11330,0
|
|
20230531,182900,1130017690,11330,11330,11330,11330,0
|
|
20230531,182800,1130017690,11330,11330,11330,11330,0
|
|
20230531,182700,1130017690,11330,11330,11330,11330,0
|
|
20230531,182600,1130017690,11330,11330,11330,11330,0
|
|
20230531,182500,1130017690,11330,11330,11330,11330,0
|
|
20230531,182400,1130017690,11330,11330,11330,11330,0
|
|
20230531,182300,1130017690,11330,11330,11330,11330,0
|
|
20230531,182200,1130017690,11330,11330,11330,11330,0
|
|
20230531,182100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,182000,1130017690,11330,11330,11330,11330,0
|
|
20230531,181900,1130017690,11330,11330,11330,11330,0
|
|
20230531,181800,1130017690,11330,11330,11330,11330,0
|
|
20230531,181700,1130017690,11330,11330,11330,11330,0
|
|
20230531,181600,1130017690,11330,11330,11330,11330,0
|
|
20230531,181500,1130017690,11330,11330,11330,11330,0
|
|
20230531,181400,1130017690,11330,11330,11330,11330,0
|
|
20230531,181300,1130017690,11330,11330,11330,11330,0
|
|
20230531,181200,1130017690,11330,11330,11330,11330,0
|
|
20230531,181100,1130017690,11330,11330,11330,11330,0
|
|
20230531,181000,1130017690,11330,11330,11330,11330,0
|
|
20230531,180900,1130017690,11330,11330,11330,11330,0
|
|
20230531,180800,1130017690,11330,11330,11330,11330,0
|
|
20230531,180700,1130017690,11330,11330,11330,11330,0
|
|
20230531,180600,1130017690,11330,11330,11330,11330,0
|
|
20230531,180500,1130017690,11330,11330,11330,11330,0
|
|
20230531,180400,1130017690,11330,11330,11330,11330,0
|
|
20230531,180300,1130017690,11330,11330,11330,11330,0
|
|
20230531,180200,1130017690,11330,11330,11330,11330,0
|
|
20230531,180100,1130017690,11330,11330,11330,11330,0
|
|
20230531,180000,1130017690,11330,11330,11330,11330,0
|
|
20230531,175900,1130017690,11330,11330,11330,11330,0
|
|
20230531,175800,1130017690,11330,11330,11330,11330,0
|
|
20230531,175700,1130017690,11330,11330,11330,11330,0
|
|
20230531,175600,1130017690,11330,11330,11330,11330,0
|
|
20230531,175500,1130017690,11330,11330,11330,11330,0
|
|
20230531,175400,1130017690,11330,11330,11330,11330,0
|
|
20230531,175300,1130017690,11330,11330,11330,11330,0
|
|
20230531,175200,1130017690,11330,11330,11330,11330,0
|
|
20230531,175100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,175000,1130017690,11330,11330,11330,11330,0
|
|
20230531,174900,1130017690,11330,11330,11330,11330,0
|
|
20230531,174800,1130017690,11330,11330,11330,11330,0
|
|
20230531,174700,1130017690,11330,11330,11330,11330,0
|
|
20230531,174600,1130017690,11330,11330,11330,11330,0
|
|
20230531,174500,1130017690,11330,11330,11330,11330,0
|
|
20230531,174400,1130017690,11330,11330,11330,11330,0
|
|
20230531,174300,1130017690,11330,11330,11330,11330,0
|
|
20230531,174200,1130017690,11330,11330,11330,11330,0
|
|
20230531,174100,1130017690,11330,11330,11330,11330,0
|
|
20230531,174000,1130017690,11330,11330,11330,11330,0
|
|
20230531,173900,1130017690,11330,11330,11330,11330,0
|
|
20230531,173800,1130017690,11330,11330,11330,11330,0
|
|
20230531,173700,1130017690,11330,11330,11330,11330,0
|
|
20230531,173600,1130017690,11330,11330,11330,11330,0
|
|
20230531,173500,1130017690,11330,11330,11330,11330,0
|
|
20230531,173400,1130017690,11330,11330,11330,11330,0
|
|
20230531,173300,1130017690,11330,11330,11330,11330,0
|
|
20230531,173200,1130017690,11330,11330,11330,11330,0
|
|
20230531,173100,1130017690,11330,11330,11330,11330,0
|
|
20230531,173000,1130017690,11330,11330,11330,11330,0
|
|
20230531,172900,1130017690,11330,11330,11330,11330,0
|
|
20230531,172800,1130017690,11330,11330,11330,11330,0
|
|
20230531,172700,1130017690,11330,11330,11330,11330,0
|
|
20230531,172600,1130017690,11330,11330,11330,11330,0
|
|
20230531,172500,1130017690,11330,11330,11330,11330,0
|
|
20230531,172400,1130017690,11330,11330,11330,11330,0
|
|
20230531,172300,1130017690,11330,11330,11330,11330,0
|
|
20230531,172200,1130017690,11330,11330,11330,11330,0
|
|
20230531,172100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,172000,1130017690,11330,11330,11330,11330,0
|
|
20230531,171900,1130017690,11330,11330,11330,11330,0
|
|
20230531,171800,1130017690,11330,11330,11330,11330,0
|
|
20230531,171700,1130017690,11330,11330,11330,11330,0
|
|
20230531,171600,1130017690,11330,11330,11330,11330,0
|
|
20230531,171500,1130017690,11330,11330,11330,11330,0
|
|
20230531,171400,1130017690,11330,11330,11330,11330,0
|
|
20230531,171300,1130017690,11330,11330,11330,11330,0
|
|
20230531,171200,1130017690,11330,11330,11330,11330,0
|
|
20230531,171100,1130017690,11330,11330,11330,11330,0
|
|
20230531,171000,1130017690,11330,11330,11330,11330,0
|
|
20230531,170900,1130017690,11330,11330,11330,11330,0
|
|
20230531,170800,1130017690,11330,11330,11330,11330,0
|
|
20230531,170700,1130017690,11330,11330,11330,11330,0
|
|
20230531,170600,1130017690,11330,11330,11330,11330,0
|
|
20230531,170500,1130017690,11330,11330,11330,11330,0
|
|
20230531,170400,1130017690,11330,11330,11330,11330,0
|
|
20230531,170300,1130017690,11330,11330,11330,11330,0
|
|
20230531,170200,1130017690,11330,11330,11330,11330,0
|
|
20230531,170100,1130017690,11330,11330,11330,11330,0
|
|
20230531,170000,1130017690,11330,11330,11330,11330,0
|
|
20230531,165900,1130017690,11330,11330,11330,11330,0
|
|
20230531,165800,1130017690,11330,11330,11330,11330,0
|
|
20230531,165700,1130017690,11330,11330,11330,11330,0
|
|
20230531,165600,1130017690,11330,11330,11330,11330,0
|
|
20230531,165500,1130017690,11330,11330,11330,11330,0
|
|
20230531,165400,1130017690,11330,11330,11330,11330,0
|
|
20230531,165300,1130017690,11330,11330,11330,11330,0
|
|
20230531,165200,1130017690,11330,11330,11330,11330,0
|
|
20230531,165100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,165000,1130017690,11330,11330,11330,11330,0
|
|
20230531,164900,1130017690,11330,11330,11330,11330,0
|
|
20230531,164800,1130017690,11330,11330,11330,11330,0
|
|
20230531,164700,1130017690,11330,11330,11330,11330,0
|
|
20230531,164600,1130017690,11330,11330,11330,11330,0
|
|
20230531,164500,1130017690,11330,11330,11330,11330,0
|
|
20230531,164400,1130017690,11330,11330,11330,11330,0
|
|
20230531,164300,1130017690,11330,11330,11330,11330,0
|
|
20230531,164200,1130017690,11330,11330,11330,11330,0
|
|
20230531,164100,1130017690,11330,11330,11330,11330,0
|
|
20230531,164000,1130017690,11330,11330,11330,11330,0
|
|
20230531,163900,1130017690,11330,11330,11330,11330,0
|
|
20230531,163800,1130017690,11330,11330,11330,11330,0
|
|
20230531,163700,1130017690,11330,11330,11330,11330,0
|
|
20230531,163600,1130017690,11330,11330,11330,11330,0
|
|
20230531,163500,1130017690,11330,11330,11330,11330,0
|
|
20230531,163400,1130017690,11330,11330,11330,11330,0
|
|
20230531,163300,1130017690,11330,11330,11330,11330,0
|
|
20230531,163200,1130017690,11330,11330,11330,11330,0
|
|
20230531,163100,1130017690,11330,11330,11330,11330,0
|
|
20230531,163000,1130017690,11330,11330,11330,11330,0
|
|
20230531,162900,1130017690,11330,11330,11330,11330,0
|
|
20230531,162800,1130017690,11330,11330,11330,11330,0
|
|
20230531,162700,1130017690,11330,11330,11330,11330,0
|
|
20230531,162600,1130017690,11330,11330,11330,11330,0
|
|
20230531,162500,1130017690,11330,11330,11330,11330,0
|
|
20230531,162400,1130017690,11330,11330,11330,11330,0
|
|
20230531,162300,1130017690,11330,11330,11330,11330,0
|
|
20230531,162200,1130017690,11330,11330,11330,11330,0
|
|
20230531,162100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,162000,1130017690,11330,11330,11330,11330,0
|
|
20230531,161900,1130017690,11330,11330,11330,11330,0
|
|
20230531,161800,1130017690,11330,11330,11330,11330,0
|
|
20230531,161700,1130017690,11330,11330,11330,11330,0
|
|
20230531,161600,1130017690,11330,11330,11330,11330,0
|
|
20230531,161500,1130017690,11330,11330,11330,11330,0
|
|
20230531,161400,1130017690,11330,11330,11330,11330,0
|
|
20230531,161300,1130017690,11330,11330,11330,11330,0
|
|
20230531,161200,1130017690,11330,11330,11330,11330,0
|
|
20230531,161100,1130017690,11330,11330,11330,11330,0
|
|
20230531,161000,1130017690,11330,11330,11330,11330,0
|
|
20230531,160900,1130017690,11330,11330,11330,11330,0
|
|
20230531,160800,1130017690,11330,11330,11330,11330,0
|
|
20230531,160700,1130017690,11330,11330,11330,11330,0
|
|
20230531,160600,1130017690,11330,11330,11330,11330,0
|
|
20230531,160500,1130017690,11330,11330,11330,11330,0
|
|
20230531,160400,1130017690,11330,11330,11330,11330,0
|
|
20230531,160300,1130017690,11330,11330,11330,11330,0
|
|
20230531,160200,1130017690,11330,11330,11330,11330,0
|
|
20230531,160100,1130017690,11330,11330,11330,11330,0
|
|
20230531,160000,1130017690,11330,11330,11330,11330,0
|
|
20230531,155900,1130017690,11330,11330,11330,11330,0
|
|
20230531,155800,1130017690,11330,11330,11330,11330,0
|
|
20230531,155700,1130017690,11330,11330,11330,11330,0
|
|
20230531,155600,1130017690,11330,11330,11330,11330,0
|
|
20230531,155500,1130017690,11330,11330,11330,11330,0
|
|
20230531,155400,1130017690,11330,11330,11330,11330,0
|
|
20230531,155300,1130017690,11330,11330,11330,11330,0
|
|
20230531,155200,1130017690,11330,11330,11330,11330,0
|
|
20230531,155100,1130017690,11330,11330,11330,11330,3040
|
|
20230531,155000,1130017690,11330,11330,11330,11330,0
|
|
20230531,154900,1130017690,11330,11330,11330,11330,0
|
|
20230531,154800,1130017690,11330,11330,11330,11330,0
|
|
20230531,154700,1130017690,11330,11330,11330,11330,0
|
|
20230531,154600,1130017690,11330,11330,11330,11330,0
|
|
20230531,154500,1130017690,11330,11330,11330,11330,0
|
|
20230531,154400,1130017690,11330,11330,11330,11330,0
|
|
20230531,154300,1130017690,11330,11330,11330,11330,0
|
|
20230531,154200,1130017690,11330,11330,11330,11330,0
|
|
20230531,154100,1130017690,11330,11330,11330,11330,0
|
|
20230531,154000,1130017690,11330,11330,11330,11330,0
|
|
20230531,153900,1130017690,11330,11330,11330,11330,0
|
|
20230531,153800,1130017690,11330,11330,11330,11330,0
|
|
20230531,153700,1130017690,11330,11330,11330,11330,0
|
|
20230531,153600,1130017690,11330,11330,11330,11330,0
|
|
20230531,153500,1130017690,11330,11330,11330,11330,0
|
|
20230531,153400,1130017690,11330,11330,11330,11330,0
|
|
20230531,153300,1130017690,11330,11330,11330,11330,0
|
|
20230531,153200,1130017690,11330,11330,11330,11330,0
|
|
20230531,153100,1130017690,11330,11330,11330,11330,0
|
|
20230531,153000,1130017690,11330,11330,11330,11330,3040
|
|
20230531,152900,1095574490,11360,11360,11360,11360,0
|
|
20230531,152800,1095574490,11360,11360,11360,11360,0
|
|
20230531,152700,1095574490,11360,11360,11360,11360,0
|
|
20230531,152600,1095574490,11360,11360,11360,11360,0
|
|
20230531,152500,1095574490,11360,11360,11360,11360,0
|
|
20230531,152400,1095574490,11360,11360,11360,11360,0
|
|
20230531,152300,1095574490,11360,11360,11360,11360,0
|
|
20230531,152200,1095574490,11360,11360,11360,11360,0
|
|
20230531,152100,1095574490,11360,11360,11360,11360,0
|
|
20230531,152000,1095574490,11360,11360,11360,11360,0
|
|
20230531,151900,1095574490,11360,11320,11360,11310,35
|
|
20230531,151800,1095178220,11320,11330,11360,11320,1400
|
|
20230531,151700,1079327330,11330,11330,11330,11320,504
|
|
20230531,151600,1073620760,11320,11320,11330,11320,958
|
|
20230531,151500,1062770480,11320,11330,11330,11320,844
|
|
20230531,151400,1053212150,11330,11340,11340,11330,3
|
|
20230531,151300,1053178140,11330,11330,11330,11330,200
|
|
20230531,151200,1050912140,11340,11330,11340,11330,494
|
|
20230531,151100,1045314880,11330,11340,11340,11330,10
|
|
20230531,151000,1045201490,11340,11330,11340,11330,28
|
|
20230531,150900,1044884220,11330,11330,11330,11330,1
|
|
20230531,150800,1044872890,11330,11330,11330,11330,7
|
|
20230531,150700,1044793580,11340,11340,11340,11340,100
|
|
20230531,150600,1043659580,11330,11340,11360,11320,2165
|
|
20230531,150500,1019128170,11340,11340,11340,11340,145
|
|
20230531,150400,1017483870,11340,11350,11350,11340,103
|
|
20230531,150300,1016315020,11350,11350,11350,11350,39
|
|
20230531,150200,1015872370,11350,11350,11350,11350,105
|
|
20230531,150100,1014680620,11350,11350,11350,11350,13
|
|
20230531,150000,1014533070,11340,11340,11340,11340,1
|
|
20230531,145900,1014521730,11350,11350,11350,11350,4
|
|
20230531,145800,1014476330,11330,11330,11330,11330,0
|
|
20230531,145700,1014476330,11330,11330,11330,11330,80
|
|
20230531,145600,1013569930,11330,11340,11340,11330,140
|
|
20230531,145500,1011983500,11350,11350,11350,11350,0
|
|
20230531,145400,1011983500,11350,11350,11350,11350,0
|
|
20230531,145300,1011983500,11350,11340,11350,11340,110
|
|
20230531,145200,1010736090,11340,11340,11340,11340,0
|
|
20230531,145100,1010736090,11340,11330,11340,11330,414
|
|
20230531,145000,1006045070,11340,11340,11340,11340,17
|
|
20230531,144900,1005852290,11340,11330,11340,11330,101
|
|
20230531,144800,1004707950,11330,11330,11330,11330,62
|
|
20230531,144700,1004005490,11330,11330,11330,11330,500
|
|
20230531,144600,998340490,11340,11340,11340,11340,5
|
|
20230531,144500,998283790,11340,11340,11340,11340,3
|
|
20230531,144400,998249770,11340,11340,11340,11340,20
|
|
20230531,144300,998022970,11330,11340,11340,11330,342
|
|
20230531,144200,994148060,11340,11350,11350,11340,75
|
|
20230531,144100,993297540,11340,11340,11340,11340,105
|
|
20230531,144000,992106840,11350,11350,11350,11350,32
|
|
20230531,143900,991743640,11340,11350,11350,11340,888
|
|
20230531,143800,981668690,11350,11350,11350,11350,150
|
|
20230531,143700,979966190,11340,11330,11340,11330,455
|
|
20230531,143600,974807390,11340,11350,11350,11340,1953
|
|
20230531,143500,952656170,11350,11360,11360,11350,110
|
|
20230531,143400,951407570,11360,11360,11360,11360,60
|
|
20230531,143300,950725970,11360,11360,11360,11360,172
|
|
20230531,143200,948772050,11360,11360,11360,11360,42
|
|
20230531,143100,948294930,11360,11360,11360,11360,32
|
|
20230531,143000,947931410,11360,11360,11360,11360,2
|
|
20230531,142900,947908690,11350,11350,11350,11350,44
|
|
20230531,142800,947409290,11350,11350,11350,11350,13
|
|
20230531,142700,947261740,11350,11360,11360,11350,1251
|
|
20230531,142600,933056380,11370,11370,11370,11370,1
|
|
20230531,142500,933045010,11370,11370,11370,11370,23
|
|
20230531,142400,932783500,11370,11370,11370,11370,90
|
|
20230531,142300,931760200,11360,11360,11360,11360,12
|
|
20230531,142200,931623880,11360,11360,11360,11360,1
|
|
20230531,142100,931612520,11360,11360,11360,11360,30
|
|
20230531,142000,931271720,11390,11390,11390,11390,0
|
|
20230531,141900,931271720,11390,11390,11390,11390,0
|
|
20230531,141800,931271720,11390,11390,11390,11390,0
|
|
20230531,141700,931271720,11390,11390,11390,11390,0
|
|
20230531,141600,931271720,11390,11390,11390,11350,537
|
|
20230531,141500,925175890,11350,11390,11390,11350,24
|
|
20230531,141400,924903450,11350,11350,11350,11350,382
|
|
20230531,141300,920567750,11350,11350,11350,11350,41
|
|
20230531,141200,920102400,11350,11360,11360,11350,200
|
|
20230531,141100,917830650,11360,11360,11360,11360,2
|
|
20230531,141000,917807930,11360,11400,11400,11360,1641
|
|
20230531,140900,899150000,11380,11380,11380,11380,0
|
|
20230531,140800,899150000,11380,11380,11380,11380,0
|
|
20230531,140700,899150000,11380,11380,11380,11380,110
|
|
20230531,140600,897898200,11380,11380,11380,11380,1
|
|
20230531,140500,897886820,11380,11380,11380,11380,46
|
|
20230531,140400,897363340,11380,11400,11400,11380,1924
|
|
20230531,140300,875446570,11410,11410,11410,11410,100
|
|
20230531,140200,874305570,11400,11400,11400,11400,10
|
|
20230531,140100,874191570,11410,11420,11420,11410,4
|
|
20230531,140000,874145900,11420,11390,11420,11390,103
|
|
20230531,135900,872972640,11390,11390,11390,11390,0
|
|
20230531,135800,872972640,11390,11390,11390,11390,1
|
|
20230531,135700,872961250,11420,11420,11420,11420,10
|
|
20230531,135600,872847050,11450,11450,11450,11450,0
|
|
20230531,135500,872847050,11450,11460,11460,11450,12
|
|
20230531,135400,872709630,11420,11420,11420,11420,500
|
|
20230531,135300,866999630,11390,11390,11390,11390,304
|
|
20230531,135200,863537070,11390,11390,11390,11390,618
|
|
20230531,135100,856498050,11400,11410,11410,11400,361
|
|
20230531,135000,852382630,11400,11400,11400,11400,130
|
|
20230531,134900,850900630,11410,11410,11410,11410,0
|
|
20230531,134800,850900630,11410,11410,11410,11410,35
|
|
20230531,134700,850501280,11400,11400,11400,11400,1
|
|
20230531,134600,850489880,11400,11400,11400,11400,177
|
|
20230531,134500,848472080,11400,11400,11400,11400,50
|
|
20230531,134400,847902080,11400,11400,11400,11400,0
|
|
20230531,134300,847902080,11400,11400,11400,11400,300
|
|
20230531,134200,844482080,11390,11400,11400,11390,311
|
|
20230531,134100,840936790,11390,11380,11390,11380,130
|
|
20230531,134000,839456220,11400,11390,11400,11390,303
|
|
20230531,133900,836002030,11400,11380,11400,11380,203
|
|
20230531,133800,833691790,11380,11390,11390,11380,158
|
|
20230531,133700,831892510,11420,11420,11420,11420,20
|
|
20230531,133600,831664110,11390,11390,11390,11390,1
|
|
20230531,133500,831652720,11390,11400,11400,11390,345
|
|
20230531,133400,827722240,11390,11390,11390,11390,0
|
|
20230531,133300,827722240,11390,11390,11390,11390,158
|
|
20230531,133200,825922620,11390,11390,11390,11390,0
|
|
20230531,133100,825922620,11390,11390,11390,11390,204
|
|
20230531,133000,823599060,11390,11390,11390,11390,0
|
|
20230531,132900,823599060,11390,11390,11390,11390,51
|
|
20230531,132800,823018170,11390,11390,11390,11390,0
|
|
20230531,132700,823018170,11390,11380,11390,11380,155
|
|
20230531,132600,821254180,11380,11380,11380,11380,294
|
|
20230531,132500,817908460,11390,11390,11390,11390,186
|
|
20230531,132400,815789920,11420,11420,11420,11420,0
|
|
20230531,132300,815789920,11420,11400,11420,11370,349
|
|
20230531,132200,811817960,11420,11420,11420,11420,0
|
|
20230531,132100,811817960,11420,11390,11420,11390,535
|
|
20230531,132000,805709490,11390,11390,11390,11390,10
|
|
20230531,131900,805595590,11390,11410,11410,11390,830
|
|
20230531,131800,796131600,11410,11410,11410,11410,120
|
|
20230531,131700,794762400,11420,11430,11460,11420,236
|
|
20230531,131600,792062390,11440,11440,11440,11440,0
|
|
20230531,131500,792062390,11440,11440,11440,11410,138
|
|
20230531,131400,790487750,11410,11410,11410,11410,20
|
|
20230531,131300,790259550,11420,11420,11420,11420,2
|
|
20230531,131200,790236710,11440,11440,11440,11440,0
|
|
20230531,131100,790236710,11440,11440,11440,11440,72
|
|
20230531,131000,789413030,11420,11420,11420,11420,78
|
|
20230531,130900,788522270,11410,11430,11430,11410,1332
|
|
20230531,130800,773306390,11440,11440,11440,11440,0
|
|
20230531,130700,773306390,11440,11440,11440,11440,5
|
|
20230531,130600,773249190,11440,11440,11440,11440,0
|
|
20230531,130500,773249190,11440,11440,11440,11440,0
|
|
20230531,130400,773249190,11440,11430,11440,11430,16
|
|
20230531,130300,773066210,11420,11420,11420,11420,0
|
|
20230531,130200,773066210,11420,11420,11420,11420,0
|
|
20230531,130100,773066210,11420,11420,11420,11420,10
|
|
20230531,130000,772952010,11420,11410,11420,11410,87
|
|
20230531,125900,771959140,11420,11430,11430,11420,457
|
|
20230531,125800,766738730,11440,11440,11440,11440,21
|
|
20230531,125700,766498490,11440,11440,11440,11440,0
|
|
20230531,125600,766498490,11440,11460,11460,11440,994
|
|
20230531,125500,755120340,11460,11440,11460,11440,18
|
|
20230531,125400,754914340,11460,11460,11460,11460,40
|
|
20230531,125300,754455940,11460,11450,11460,11450,104
|
|
20230531,125200,753264110,11450,11450,11450,11450,123
|
|
20230531,125100,751855760,11450,11450,11450,11450,1
|
|
20230531,125000,751844310,11430,11430,11430,11430,0
|
|
20230531,124900,751844310,11430,11450,11450,11430,92
|
|
20230531,124800,750791780,11450,11450,11450,11450,108
|
|
20230531,124700,749555180,11430,11430,11430,11430,0
|
|
20230531,124600,749555180,11430,11430,11430,11430,0
|
|
20230531,124500,749555180,11430,11440,11440,11430,25
|
|
20230531,124400,749269230,11430,11430,11430,11430,50
|
|
20230531,124300,748697730,11430,11430,11430,11430,6
|
|
20230531,124200,748629150,11430,11430,11430,11430,10
|
|
20230531,124100,748514850,11430,11430,11430,11430,0
|
|
20230531,124000,748514850,11430,11430,11430,11430,27
|
|
20230531,123900,748206240,11430,11430,11430,11430,69
|
|
20230531,123800,747417570,11430,11430,11430,11430,80
|
|
20230531,123700,746503170,11430,11430,11430,11420,300
|
|
20230531,123600,743076770,11430,11420,11430,11420,179
|
|
20230531,123500,741031130,11420,11420,11420,11420,174
|
|
20230531,123400,739044050,11410,11400,11410,11400,608
|
|
20230531,123300,732110580,11380,11380,11380,11380,204
|
|
20230531,123200,729789060,11400,11400,11400,11400,10
|
|
20230531,123100,729675060,11400,11410,11410,11400,172
|
|
20230531,123000,727714210,11410,11400,11410,11400,70
|
|
20230531,122900,726915920,11380,11390,11390,11380,648
|
|
20230531,122800,719535430,11380,11380,11380,11380,416
|
|
20230531,122700,714801350,11390,11390,11390,11390,1
|
|
20230531,122600,714789960,11360,11390,11390,11360,202
|
|
20230531,122500,712495180,11360,11370,11370,11360,81
|
|
20230531,122400,711575010,11360,11390,11390,11360,780
|
|
20230531,122300,702701820,11400,11390,11400,11390,59
|
|
20230531,122200,702029360,11390,11390,11390,11390,38
|
|
20230531,122100,701596540,11400,11400,11410,11400,754
|
|
20230531,122000,693000740,11410,11410,11410,11410,0
|
|
20230531,121900,693000740,11410,11410,11410,11410,1
|
|
20230531,121800,692989330,11400,11400,11400,11400,5
|
|
20230531,121700,692932330,11400,11400,11400,11400,80
|
|
20230531,121600,692020330,11410,11420,11420,11410,11
|
|
20230531,121500,691894720,11400,11400,11400,11400,0
|
|
20230531,121400,691894720,11400,11410,11410,11400,85
|
|
20230531,121300,690925470,11410,11410,11410,11410,1
|
|
20230531,121200,690914060,11410,11410,11410,11410,0
|
|
20230531,121100,690914060,11410,11400,11410,11400,124
|
|
20230531,121000,689499520,11380,11420,11420,11380,795
|
|
20230531,120900,680442670,11410,11410,11410,11410,51
|
|
20230531,120800,679860760,11430,11430,11430,11430,0
|
|
20230531,120700,679860760,11430,11430,11430,11430,0
|
|
20230531,120600,679860760,11430,11430,11430,11430,0
|
|
20230531,120500,679860760,11430,11430,11430,11430,0
|
|
20230531,120400,679860760,11430,11430,11430,11430,0
|
|
20230531,120300,679860760,11430,11430,11430,11430,0
|
|
20230531,120200,679860760,11430,11400,11430,11400,51
|
|
20230531,120100,679277860,11430,11430,11430,11430,21
|
|
20230531,120000,679037830,11390,11410,11410,11390,400
|
|
20230531,115900,674476490,11430,11410,11430,11410,439
|
|
20230531,115800,669465190,11410,11410,11410,11410,40
|
|
20230531,115700,669008790,11400,11400,11400,11400,0
|
|
20230531,115600,669008790,11400,11400,11400,11400,49
|
|
20230531,115500,668450190,11410,11410,11410,11410,80
|
|
20230531,115400,667537390,11410,11410,11410,11410,39
|
|
20230531,115300,667092400,11400,11400,11400,11400,5
|
|
20230531,115200,667035400,11410,11410,11410,11410,17
|
|
20230531,115100,666841430,11410,11410,11410,11410,0
|
|
20230531,115000,666841430,11410,11410,11410,11410,92
|
|
20230531,114900,665791710,11410,11410,11410,11410,3
|
|
20230531,114800,665757480,11400,11400,11400,11400,0
|
|
20230531,114700,665757480,11400,11400,11400,11400,0
|
|
20230531,114600,665757480,11400,11400,11400,11400,35
|
|
20230531,114500,665358480,11410,11420,11420,11400,78
|
|
20230531,114400,664468900,11410,11420,11420,11410,6
|
|
20230531,114300,664400430,11400,11400,11400,11400,119
|
|
20230531,114200,663043830,11400,11390,11400,11390,171
|
|
20230531,114100,661096130,11390,11400,11400,11390,112
|
|
20230531,114000,659820370,11400,11400,11400,11400,177
|
|
20230531,113900,657802570,11410,11410,11410,11410,38
|
|
20230531,113800,657368990,11400,11410,11410,11400,171
|
|
20230531,113700,655418590,11410,11410,11410,11410,1
|
|
20230531,113600,655407180,11390,11400,11400,11390,206
|
|
20230531,113500,653060730,11410,11410,11410,11410,0
|
|
20230531,113400,653060730,11410,11400,11410,11390,185
|
|
20230531,113300,650953400,11400,11400,11400,11400,25
|
|
20230531,113200,650668400,11400,11390,11400,11390,146
|
|
20230531,113100,649005290,11400,11400,11400,11400,18
|
|
20230531,113000,648800090,11400,11400,11400,11400,20
|
|
20230531,112900,648572090,11410,11400,11410,11400,502
|
|
20230531,112800,642844290,11390,11390,11390,11390,0
|
|
20230531,112700,642844290,11390,11390,11390,11390,164
|
|
20230531,112600,640976330,11400,11400,11400,11400,67
|
|
20230531,112500,640212530,11400,11400,11400,11400,136
|
|
20230531,112400,638662130,11400,11400,11400,11400,43
|
|
20230531,112300,638171930,11410,11400,11410,11400,22
|
|
20230531,112200,637921110,11410,11400,11410,11400,59
|
|
20230531,112100,637248290,11400,11400,11400,11400,454
|
|
20230531,112000,632072690,11410,11420,11420,11410,420
|
|
20230531,111900,627279840,11420,11410,11420,11410,3
|
|
20230531,111800,627245590,11410,11410,11420,11410,133
|
|
20230531,111700,625727060,11410,11420,11420,11410,60
|
|
20230531,111600,625042360,11420,11420,11420,11420,1394
|
|
20230531,111500,609122880,11430,11430,11430,11430,21
|
|
20230531,111400,608882850,11420,11420,11420,11420,190
|
|
20230531,111300,606713050,11420,11430,11430,11420,147
|
|
20230531,111200,605034100,11430,11420,11430,11420,164
|
|
20230531,111100,603160860,11420,11420,11420,11420,0
|
|
20230531,111000,603160860,11420,11420,11420,11420,64
|
|
20230531,110900,602429980,11420,11430,11430,11420,95
|
|
20230531,110800,601344190,11420,11420,11420,11420,333
|
|
20230531,110700,597541330,11430,11430,11430,11430,9
|
|
20230531,110600,597438460,11430,11430,11430,11430,11
|
|
20230531,110500,597312730,11430,11440,11440,11430,195
|
|
20230531,110400,595083820,11440,11430,11440,11430,199
|
|
20230531,110300,592808310,11440,11440,11440,11440,0
|
|
20230531,110200,592808310,11440,11440,11440,11440,0
|
|
20230531,110100,592808310,11440,11440,11440,11440,17
|
|
20230531,110000,592613830,11450,11450,11450,11450,20
|
|
20230531,105900,592384830,11450,11450,11450,11450,1
|
|
20230531,105800,592373380,11450,11450,11450,11450,1
|
|
20230531,105700,592361930,11450,11450,11450,11450,42
|
|
20230531,105600,591881030,11480,11480,11480,11480,0
|
|
20230531,105500,591881030,11480,11480,11480,11480,1
|
|
20230531,105400,591869550,11470,11470,11470,11470,7
|
|
20230531,105300,591789260,11480,11470,11480,11470,147
|
|
20230531,105200,590102490,11470,11450,11470,11450,10
|
|
20230531,105100,589987890,11420,11420,11420,11420,44
|
|
20230531,105000,589485410,11470,11470,11470,11470,0
|
|
20230531,104900,589485410,11470,11450,11470,11450,471
|
|
20230531,104800,584092440,11410,11470,11470,11410,379
|
|
20230531,104700,579764330,11470,11470,11470,11470,3
|
|
20230531,104600,579729920,11470,11470,11470,11470,0
|
|
20230531,104500,579729920,11470,11470,11470,11470,0
|
|
20230531,104400,579729920,11470,11470,11470,11470,1
|
|
20230531,104300,579718450,11470,11430,11470,11420,212
|
|
20230531,104200,577297330,11430,11450,11450,11430,204
|
|
20230531,104100,574962660,11450,11460,11460,11450,61
|
|
20230531,104000,574264110,11470,11480,11480,11470,282
|
|
20230531,103900,571029460,11480,11480,11480,11480,3
|
|
20230531,103800,570995020,11480,11480,11480,11480,3
|
|
20230531,103700,570960580,11480,11460,11480,11460,145
|
|
20230531,103600,569298830,11460,11460,11460,11460,180
|
|
20230531,103500,567236030,11480,11470,11480,11470,107
|
|
20230531,103400,566008570,11470,11470,11470,11470,503
|
|
20230531,103300,560239160,11470,11470,11470,11470,42
|
|
20230531,103200,559757420,11480,11490,11490,11480,405
|
|
20230531,103100,555107010,11490,11490,11490,11490,6
|
|
20230531,103000,555038070,11490,11490,11490,11480,217
|
|
20230531,102900,552544750,11490,11500,11500,11490,313
|
|
20230531,102800,548946850,11510,11500,11510,11500,87
|
|
20230531,102700,547945500,11510,11500,11510,11500,2134
|
|
20230531,102600,523404420,11470,11490,11500,11470,912
|
|
20230531,102500,512923240,11490,11490,11490,11490,94
|
|
20230531,102400,511843180,11490,11490,11490,11490,1
|
|
20230531,102300,511831690,11490,11480,11490,11450,345
|
|
20230531,102200,507871520,11490,11490,11490,11490,51
|
|
20230531,102100,507285530,11490,11470,11490,11470,293
|
|
20230531,102000,503919980,11490,11480,11490,11480,194
|
|
20230531,101900,501692850,11480,11470,11480,11470,208
|
|
20230531,101800,499307000,11440,11440,11440,11440,219
|
|
20230531,101700,496801640,11420,11420,11420,11420,60
|
|
20230531,101600,496116440,11420,11420,11420,11420,6
|
|
20230531,101500,496047920,11420,11420,11420,11420,101
|
|
20230531,101400,494894500,11420,11420,11420,11420,140
|
|
20230531,101300,493295700,11430,11440,11440,11420,96
|
|
20230531,101200,492199240,11440,11440,11440,11440,92
|
|
20230531,101100,491146760,11440,11450,11450,11440,552
|
|
20230531,101000,484830880,11470,11470,11470,11470,0
|
|
20230531,100900,484830880,11470,11470,11470,11470,191
|
|
20230531,100800,482640110,11470,11470,11470,11470,394
|
|
20230531,100700,478120930,11470,11450,11470,11450,632
|
|
20230531,100600,470876240,11460,11470,11470,11460,713
|
|
20230531,100500,462698280,11480,11480,11480,11480,1
|
|
20230531,100400,462686800,11440,11440,11440,11430,780
|
|
20230531,100300,453764100,11440,11430,11440,11430,728
|
|
20230531,100200,445438900,11440,11440,11440,11440,484
|
|
20230531,100100,439901940,11440,11440,11440,11440,562
|
|
20230531,100000,433472660,11450,11480,11480,11450,51
|
|
20230531,095900,432888600,11470,11490,11490,11470,145
|
|
20230531,095800,431225130,11490,11490,11490,11490,13
|
|
20230531,095700,431075760,11480,11480,11480,11480,200
|
|
20230531,095600,428779760,11480,11470,11480,11440,3035
|
|
20230531,095500,393938890,11440,11440,11440,11440,20
|
|
20230531,095400,393710090,11470,11460,11480,11460,1037
|
|
20230531,095300,381814950,11460,11460,11460,11460,100
|
|
20230531,095200,380668950,11460,11440,11460,11430,859
|
|
20230531,095100,370844050,11440,11430,11440,11430,329
|
|
20230531,095000,367080690,11440,11450,11450,11440,406
|
|
20230531,094900,362432550,11460,11460,11460,11460,66
|
|
20230531,094800,361676190,11460,11470,11470,11450,420
|
|
20230531,094700,356864890,11480,11470,11480,11470,420
|
|
20230531,094600,352043460,11480,11440,11480,11440,1441
|
|
20230531,094500,335521930,11450,11450,11470,11450,78
|
|
20230531,094400,334628810,11480,11450,11480,11450,1600
|
|
20230531,094300,316284740,11450,11450,11450,11450,0
|
|
20230531,094200,316284740,11450,11450,11450,11450,0
|
|
20230531,094100,316284740,11450,11460,11460,11450,57
|
|
20230531,094000,315632070,11450,11440,11450,11440,168
|
|
20230531,093900,313709800,11450,11440,11450,11430,545
|
|
20230531,093800,307474450,11440,11450,11450,11430,495
|
|
20230531,093700,301812150,11450,11470,11470,11440,576
|
|
20230531,093600,295217730,11470,11450,11470,11450,849
|
|
20230531,093500,285495880,11450,11420,11450,11410,1079
|
|
20230531,093400,273156750,11420,11420,11420,11420,14
|
|
20230531,093300,272996870,11430,11430,11430,11420,190
|
|
20230531,093200,270825190,11430,11450,11450,11430,595
|
|
20230531,093100,264013070,11450,11420,11450,11420,459
|
|
20230531,093000,258767370,11420,11420,11420,11420,51
|
|
20230531,092900,258184950,11410,11410,11410,11400,440
|
|
20230531,092800,253165950,11410,11410,11410,11410,0
|
|
20230531,092700,253165950,11410,11390,11410,11390,438
|
|
20230531,092600,248177110,11390,11400,11400,11390,840
|
|
20230531,092500,238605170,11400,11410,11410,11400,99
|
|
20230531,092400,237475770,11410,11410,11410,11410,43
|
|
20230531,092300,236985140,11410,11410,11410,11410,207
|
|
20230531,092200,234623270,11410,11410,11410,11410,2
|
|
20230531,092100,234600450,11420,11420,11420,11410,69
|
|
20230531,092000,233812580,11420,11420,11420,11410,331
|
|
20230531,091900,230034300,11410,11410,11440,11400,1757
|
|
20230531,091800,209976780,11400,11400,11400,11380,291
|
|
20230531,091700,206661100,11400,11390,11400,11380,1640
|
|
20230531,091600,187979970,11400,11400,11410,11400,326
|
|
20230531,091500,184263370,11400,11390,11420,11390,416
|
|
20230531,091400,179522420,11430,11410,11430,11400,1139
|
|
20230531,091300,166528480,11410,11410,11410,11400,308
|
|
20230531,091200,163014700,11410,11370,11410,11370,87
|
|
20230531,091100,162022070,11370,11380,11380,11340,1757
|
|
20230531,091000,142065690,11360,11380,11380,11360,1040
|
|
20230531,090900,130235530,11380,11420,11420,11380,519
|
|
20230531,090800,124319480,11430,11430,11430,11430,11
|
|
20230531,090700,124193750,11430,11420,11430,11420,1072
|
|
20230531,090600,111950430,11470,11400,11480,11400,1738
|
|
20230531,090500,92055650,11390,11330,11390,11330,1450
|
|
20230531,090400,75561880,11330,11350,11360,11320,983
|
|
20230531,090300,64409450,11320,11320,11320,11320,4
|
|
20230531,090200,64364170,11360,11320,11360,11320,8
|
|
20230531,090100,64273490,11380,11340,11380,11300,1881
|
|
20230531,090000,42960720,11380,11330,11380,11310,3585
|