679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201600,274477920,2820,2820,2820,2820,2446
|
|
20230531,201500,274477920,2820,2820,2820,2820,0
|
|
20230531,201400,274477920,2820,2820,2820,2820,0
|
|
20230531,201300,274477920,2820,2820,2820,2820,0
|
|
20230531,201200,274477920,2820,2820,2820,2820,0
|
|
20230531,201100,274477920,2820,2820,2820,2820,0
|
|
20230531,201000,274477920,2820,2820,2820,2820,0
|
|
20230531,200900,274477920,2820,2820,2820,2820,0
|
|
20230531,200800,274477920,2820,2820,2820,2820,0
|
|
20230531,200700,274477920,2820,2820,2820,2820,0
|
|
20230531,200600,274477920,2820,2820,2820,2820,0
|
|
20230531,200500,274477920,2820,2820,2820,2820,0
|
|
20230531,200400,274477920,2820,2820,2820,2820,0
|
|
20230531,200300,274477920,2820,2820,2820,2820,0
|
|
20230531,200200,274477920,2820,2820,2820,2820,0
|
|
20230531,200100,274477920,2820,2820,2820,2820,0
|
|
20230531,200000,274477920,2820,2820,2820,2820,0
|
|
20230531,195900,274477920,2820,2820,2820,2820,0
|
|
20230531,195800,274477920,2820,2820,2820,2820,0
|
|
20230531,195700,274477920,2820,2820,2820,2820,0
|
|
20230531,195600,274477920,2820,2820,2820,2820,0
|
|
20230531,195500,274477920,2820,2820,2820,2820,0
|
|
20230531,195400,274477920,2820,2820,2820,2820,0
|
|
20230531,195300,274477920,2820,2820,2820,2820,0
|
|
20230531,195200,274477920,2820,2820,2820,2820,0
|
|
20230531,195100,274477920,2820,2820,2820,2820,0
|
|
20230531,195000,274477920,2820,2820,2820,2820,0
|
|
20230531,194900,274477920,2820,2820,2820,2820,0
|
|
20230531,194800,274477920,2820,2820,2820,2820,0
|
|
20230531,194700,274477920,2820,2820,2820,2820,0
|
|
20230531,194600,274477920,2820,2820,2820,2820,2446
|
|
20230531,194500,274477920,2820,2820,2820,2820,0
|
|
20230531,194400,274477920,2820,2820,2820,2820,0
|
|
20230531,194300,274477920,2820,2820,2820,2820,0
|
|
20230531,194200,274477920,2820,2820,2820,2820,0
|
|
20230531,194100,274477920,2820,2820,2820,2820,0
|
|
20230531,194000,274477920,2820,2820,2820,2820,0
|
|
20230531,193900,274477920,2820,2820,2820,2820,0
|
|
20230531,193800,274477920,2820,2820,2820,2820,0
|
|
20230531,193700,274477920,2820,2820,2820,2820,0
|
|
20230531,193600,274477920,2820,2820,2820,2820,0
|
|
20230531,193500,274477920,2820,2820,2820,2820,0
|
|
20230531,193400,274477920,2820,2820,2820,2820,0
|
|
20230531,193300,274477920,2820,2820,2820,2820,0
|
|
20230531,193200,274477920,2820,2820,2820,2820,0
|
|
20230531,193100,274477920,2820,2820,2820,2820,0
|
|
20230531,193000,274477920,2820,2820,2820,2820,0
|
|
20230531,192900,274477920,2820,2820,2820,2820,0
|
|
20230531,192800,274477920,2820,2820,2820,2820,0
|
|
20230531,192700,274477920,2820,2820,2820,2820,0
|
|
20230531,192600,274477920,2820,2820,2820,2820,0
|
|
20230531,192500,274477920,2820,2820,2820,2820,0
|
|
20230531,192400,274477920,2820,2820,2820,2820,0
|
|
20230531,192300,274477920,2820,2820,2820,2820,0
|
|
20230531,192200,274477920,2820,2820,2820,2820,0
|
|
20230531,192100,274477920,2820,2820,2820,2820,0
|
|
20230531,192000,274477920,2820,2820,2820,2820,0
|
|
20230531,191900,274477920,2820,2820,2820,2820,0
|
|
20230531,191800,274477920,2820,2820,2820,2820,0
|
|
20230531,191700,274477920,2820,2820,2820,2820,0
|
|
20230531,191600,274477920,2820,2820,2820,2820,2446
|
|
20230531,191500,274477920,2820,2820,2820,2820,0
|
|
20230531,191400,274477920,2820,2820,2820,2820,0
|
|
20230531,191300,274477920,2820,2820,2820,2820,0
|
|
20230531,191200,274477920,2820,2820,2820,2820,0
|
|
20230531,191100,274477920,2820,2820,2820,2820,0
|
|
20230531,191000,274477920,2820,2820,2820,2820,0
|
|
20230531,190900,274477920,2820,2820,2820,2820,0
|
|
20230531,190800,274477920,2820,2820,2820,2820,0
|
|
20230531,190700,274477920,2820,2820,2820,2820,0
|
|
20230531,190600,274477920,2820,2820,2820,2820,0
|
|
20230531,190500,274477920,2820,2820,2820,2820,0
|
|
20230531,190400,274477920,2820,2820,2820,2820,0
|
|
20230531,190300,274477920,2820,2820,2820,2820,0
|
|
20230531,190200,274477920,2820,2820,2820,2820,0
|
|
20230531,190100,274477920,2820,2820,2820,2820,0
|
|
20230531,190000,274477920,2820,2820,2820,2820,0
|
|
20230531,185900,274477920,2820,2820,2820,2820,0
|
|
20230531,185800,274477920,2820,2820,2820,2820,0
|
|
20230531,185700,274477920,2820,2820,2820,2820,0
|
|
20230531,185600,274477920,2820,2820,2820,2820,0
|
|
20230531,185500,274477920,2820,2820,2820,2820,0
|
|
20230531,185400,274477920,2820,2820,2820,2820,0
|
|
20230531,185300,274477920,2820,2820,2820,2820,0
|
|
20230531,185200,274477920,2820,2820,2820,2820,0
|
|
20230531,185100,274477920,2820,2820,2820,2820,0
|
|
20230531,185000,274477920,2820,2820,2820,2820,0
|
|
20230531,184900,274477920,2820,2820,2820,2820,0
|
|
20230531,184800,274477920,2820,2820,2820,2820,0
|
|
20230531,184700,274477920,2820,2820,2820,2820,0
|
|
20230531,184600,274477920,2820,2820,2820,2820,2446
|
|
20230531,184500,274477920,2820,2820,2820,2820,0
|
|
20230531,184400,274477920,2820,2820,2820,2820,0
|
|
20230531,184300,274477920,2820,2820,2820,2820,0
|
|
20230531,184200,274477920,2820,2820,2820,2820,0
|
|
20230531,184100,274477920,2820,2820,2820,2820,0
|
|
20230531,184000,274477920,2820,2820,2820,2820,0
|
|
20230531,183900,274477920,2820,2820,2820,2820,0
|
|
20230531,183800,274477920,2820,2820,2820,2820,0
|
|
20230531,183700,274477920,2820,2820,2820,2820,0
|
|
20230531,183600,274477920,2820,2820,2820,2820,0
|
|
20230531,183500,274477920,2820,2820,2820,2820,0
|
|
20230531,183400,274477920,2820,2820,2820,2820,0
|
|
20230531,183300,274477920,2820,2820,2820,2820,0
|
|
20230531,183200,274477920,2820,2820,2820,2820,0
|
|
20230531,183100,274477920,2820,2820,2820,2820,0
|
|
20230531,183000,274477920,2820,2820,2820,2820,0
|
|
20230531,182900,274477920,2820,2820,2820,2820,0
|
|
20230531,182800,274477920,2820,2820,2820,2820,0
|
|
20230531,182700,274477920,2820,2820,2820,2820,0
|
|
20230531,182600,274477920,2820,2820,2820,2820,0
|
|
20230531,182500,274477920,2820,2820,2820,2820,0
|
|
20230531,182400,274477920,2820,2820,2820,2820,0
|
|
20230531,182300,274477920,2820,2820,2820,2820,0
|
|
20230531,182200,274477920,2820,2820,2820,2820,0
|
|
20230531,182100,274477920,2820,2820,2820,2820,0
|
|
20230531,182000,274477920,2820,2820,2820,2820,0
|
|
20230531,181900,274477920,2820,2820,2820,2820,0
|
|
20230531,181800,274477920,2820,2820,2820,2820,0
|
|
20230531,181700,274477920,2820,2820,2820,2820,0
|
|
20230531,181600,274477920,2820,2820,2820,2820,2446
|
|
20230531,181500,274477920,2820,2820,2820,2820,0
|
|
20230531,181400,274477920,2820,2820,2820,2820,0
|
|
20230531,181300,274477920,2820,2820,2820,2820,0
|
|
20230531,181200,274477920,2820,2820,2820,2820,0
|
|
20230531,181100,274477920,2820,2820,2820,2820,0
|
|
20230531,181000,274477920,2820,2820,2820,2820,0
|
|
20230531,180900,274477920,2820,2820,2820,2820,0
|
|
20230531,180800,274477920,2820,2820,2820,2820,0
|
|
20230531,180700,274477920,2820,2820,2820,2820,0
|
|
20230531,180600,274477920,2820,2820,2820,2820,0
|
|
20230531,180500,274477920,2820,2820,2820,2820,0
|
|
20230531,180400,274477920,2820,2820,2820,2820,0
|
|
20230531,180300,274477920,2820,2820,2820,2820,0
|
|
20230531,180200,274477920,2820,2820,2820,2820,0
|
|
20230531,180100,274477920,2820,2820,2820,2820,0
|
|
20230531,180000,274477920,2820,2820,2820,2820,0
|
|
20230531,175900,274477920,2820,2820,2820,2820,0
|
|
20230531,175800,274477920,2820,2820,2820,2820,0
|
|
20230531,175700,274477920,2820,2820,2820,2820,0
|
|
20230531,175600,274477920,2820,2820,2820,2820,0
|
|
20230531,175500,274477920,2820,2820,2820,2820,0
|
|
20230531,175400,274477920,2820,2820,2820,2820,0
|
|
20230531,175300,274477920,2820,2820,2820,2820,0
|
|
20230531,175200,274477920,2820,2820,2820,2820,0
|
|
20230531,175100,274477920,2820,2820,2820,2820,0
|
|
20230531,175000,274477920,2820,2820,2820,2820,0
|
|
20230531,174900,274477920,2820,2820,2820,2820,0
|
|
20230531,174800,274477920,2820,2820,2820,2820,0
|
|
20230531,174700,274477920,2820,2820,2820,2820,0
|
|
20230531,174600,274477920,2820,2820,2820,2820,2446
|
|
20230531,174500,274477920,2820,2820,2820,2820,0
|
|
20230531,174400,274477920,2820,2820,2820,2820,0
|
|
20230531,174300,274477920,2820,2820,2820,2820,0
|
|
20230531,174200,274477920,2820,2820,2820,2820,0
|
|
20230531,174100,274477920,2820,2820,2820,2820,0
|
|
20230531,174000,274477920,2820,2820,2820,2820,0
|
|
20230531,173900,274477920,2820,2820,2820,2820,0
|
|
20230531,173800,274477920,2820,2820,2820,2820,0
|
|
20230531,173700,274477920,2820,2820,2820,2820,0
|
|
20230531,173600,274477920,2820,2820,2820,2820,0
|
|
20230531,173500,274477920,2820,2820,2820,2820,0
|
|
20230531,173400,274477920,2820,2820,2820,2820,0
|
|
20230531,173300,274477920,2820,2820,2820,2820,0
|
|
20230531,173200,274477920,2820,2820,2820,2820,0
|
|
20230531,173100,274477920,2820,2820,2820,2820,0
|
|
20230531,173000,274477920,2820,2820,2820,2820,0
|
|
20230531,172900,274477920,2820,2820,2820,2820,0
|
|
20230531,172800,274477920,2820,2820,2820,2820,0
|
|
20230531,172700,274477920,2820,2820,2820,2820,0
|
|
20230531,172600,274477920,2820,2820,2820,2820,0
|
|
20230531,172500,274477920,2820,2820,2820,2820,0
|
|
20230531,172400,274477920,2820,2820,2820,2820,0
|
|
20230531,172300,274477920,2820,2820,2820,2820,0
|
|
20230531,172200,274477920,2820,2820,2820,2820,0
|
|
20230531,172100,274477920,2820,2820,2820,2820,0
|
|
20230531,172000,274477920,2820,2820,2820,2820,0
|
|
20230531,171900,274477920,2820,2820,2820,2820,0
|
|
20230531,171800,274477920,2820,2820,2820,2820,0
|
|
20230531,171700,274477920,2820,2820,2820,2820,0
|
|
20230531,171600,274477920,2820,2820,2820,2820,2446
|
|
20230531,171500,274477920,2820,2820,2820,2820,0
|
|
20230531,171400,274477920,2820,2820,2820,2820,0
|
|
20230531,171300,274477920,2820,2820,2820,2820,0
|
|
20230531,171200,274477920,2820,2820,2820,2820,0
|
|
20230531,171100,274477920,2820,2820,2820,2820,0
|
|
20230531,171000,274477920,2820,2820,2820,2820,0
|
|
20230531,170900,274477920,2820,2820,2820,2820,0
|
|
20230531,170800,274477920,2820,2820,2820,2820,0
|
|
20230531,170700,274477920,2820,2820,2820,2820,0
|
|
20230531,170600,274477920,2820,2820,2820,2820,0
|
|
20230531,170500,274477920,2820,2820,2820,2820,0
|
|
20230531,170400,274477920,2820,2820,2820,2820,0
|
|
20230531,170300,274477920,2820,2820,2820,2820,0
|
|
20230531,170200,274477920,2820,2820,2820,2820,0
|
|
20230531,170100,274477920,2820,2820,2820,2820,0
|
|
20230531,170000,274477920,2820,2820,2820,2820,0
|
|
20230531,165900,274477920,2820,2820,2820,2820,0
|
|
20230531,165800,274477920,2820,2820,2820,2820,0
|
|
20230531,165700,274477920,2820,2820,2820,2820,0
|
|
20230531,165600,274477920,2820,2820,2820,2820,0
|
|
20230531,165500,274477920,2820,2820,2820,2820,0
|
|
20230531,165400,274477920,2820,2820,2820,2820,0
|
|
20230531,165300,274477920,2820,2820,2820,2820,0
|
|
20230531,165200,274477920,2820,2820,2820,2820,0
|
|
20230531,165100,274477920,2820,2820,2820,2820,0
|
|
20230531,165000,274477920,2820,2820,2820,2820,0
|
|
20230531,164900,274477920,2820,2820,2820,2820,0
|
|
20230531,164800,274477920,2820,2820,2820,2820,0
|
|
20230531,164700,274477920,2820,2820,2820,2820,0
|
|
20230531,164600,274477920,2820,2820,2820,2820,2446
|
|
20230531,164500,274477920,2820,2820,2820,2820,0
|
|
20230531,164400,274477920,2820,2820,2820,2820,0
|
|
20230531,164300,274477920,2820,2820,2820,2820,0
|
|
20230531,164200,274477920,2820,2820,2820,2820,0
|
|
20230531,164100,274477920,2820,2820,2820,2820,0
|
|
20230531,164000,274477920,2820,2820,2820,2820,0
|
|
20230531,163900,274477920,2820,2820,2820,2820,0
|
|
20230531,163800,274477920,2820,2820,2820,2820,0
|
|
20230531,163700,274477920,2820,2820,2820,2820,0
|
|
20230531,163600,274477920,2820,2820,2820,2820,0
|
|
20230531,163500,274477920,2820,2820,2820,2820,0
|
|
20230531,163400,274477920,2820,2820,2820,2820,0
|
|
20230531,163300,274477920,2820,2820,2820,2820,0
|
|
20230531,163200,274477920,2820,2820,2820,2820,0
|
|
20230531,163100,274477920,2820,2820,2820,2820,0
|
|
20230531,163000,274477920,2820,2820,2820,2820,0
|
|
20230531,162900,274477920,2820,2820,2820,2820,0
|
|
20230531,162800,274477920,2820,2820,2820,2820,0
|
|
20230531,162700,274477920,2820,2820,2820,2820,0
|
|
20230531,162600,274477920,2820,2820,2820,2820,0
|
|
20230531,162500,274477920,2820,2820,2820,2820,0
|
|
20230531,162400,274477920,2820,2820,2820,2820,0
|
|
20230531,162300,274477920,2820,2820,2820,2820,0
|
|
20230531,162200,274477920,2820,2820,2820,2820,0
|
|
20230531,162100,274477920,2820,2820,2820,2820,0
|
|
20230531,162000,274477920,2820,2820,2820,2820,0
|
|
20230531,161900,274477920,2820,2820,2820,2820,0
|
|
20230531,161800,274477920,2820,2820,2820,2820,0
|
|
20230531,161700,274477920,2820,2820,2820,2820,0
|
|
20230531,161600,274477920,2820,2820,2820,2820,2446
|
|
20230531,161500,274477920,2820,2820,2820,2820,0
|
|
20230531,161400,274477920,2820,2820,2820,2820,0
|
|
20230531,161300,274477920,2820,2820,2820,2820,0
|
|
20230531,161200,274477920,2820,2820,2820,2820,0
|
|
20230531,161100,274477920,2820,2820,2820,2820,0
|
|
20230531,161000,274477920,2820,2820,2820,2820,0
|
|
20230531,160900,274477920,2820,2820,2820,2820,0
|
|
20230531,160800,274477920,2820,2820,2820,2820,0
|
|
20230531,160700,274477920,2820,2820,2820,2820,0
|
|
20230531,160600,274477920,2820,2820,2820,2820,0
|
|
20230531,160500,274477920,2820,2820,2820,2820,0
|
|
20230531,160400,274477920,2820,2820,2820,2820,0
|
|
20230531,160300,274477920,2820,2820,2820,2820,0
|
|
20230531,160200,274477920,2820,2820,2820,2820,0
|
|
20230531,160100,274477920,2820,2820,2820,2820,0
|
|
20230531,160000,274477920,2820,2820,2820,2820,0
|
|
20230531,155900,274477920,2820,2820,2820,2820,0
|
|
20230531,155800,274477920,2820,2820,2820,2820,0
|
|
20230531,155700,274477920,2820,2820,2820,2820,0
|
|
20230531,155600,274477920,2820,2820,2820,2820,0
|
|
20230531,155500,274477920,2820,2820,2820,2820,0
|
|
20230531,155400,274477920,2820,2820,2820,2820,0
|
|
20230531,155300,274477920,2820,2820,2820,2820,0
|
|
20230531,155200,274477920,2820,2820,2820,2820,0
|
|
20230531,155100,274477920,2820,2820,2820,2820,0
|
|
20230531,155000,274477920,2820,2820,2820,2820,0
|
|
20230531,154900,274477920,2820,2820,2820,2820,0
|
|
20230531,154800,274477920,2820,2820,2820,2820,0
|
|
20230531,154700,274477920,2820,2820,2820,2820,0
|
|
20230531,154600,274477920,2820,2820,2820,2820,2446
|
|
20230531,154500,274477920,2820,2820,2820,2820,0
|
|
20230531,154400,274477920,2820,2820,2820,2820,0
|
|
20230531,154300,274477920,2820,2820,2820,2820,0
|
|
20230531,154200,274477920,2820,2820,2820,2820,0
|
|
20230531,154100,274477920,2820,2820,2820,2820,0
|
|
20230531,154000,274477920,2820,2820,2820,2820,0
|
|
20230531,153900,274477920,2820,2820,2820,2820,0
|
|
20230531,153800,274477920,2820,2820,2820,2820,0
|
|
20230531,153700,274477920,2820,2820,2820,2820,0
|
|
20230531,153600,274477920,2820,2820,2820,2820,0
|
|
20230531,153500,274477920,2820,2820,2820,2820,0
|
|
20230531,153400,274477920,2820,2820,2820,2820,0
|
|
20230531,153300,274477920,2820,2820,2820,2820,0
|
|
20230531,153200,274477920,2820,2820,2820,2820,0
|
|
20230531,153100,274477920,2820,2820,2820,2820,0
|
|
20230531,153000,274477920,2820,2820,2820,2820,2446
|
|
20230531,152900,267580200,2830,2830,2830,2830,0
|
|
20230531,152800,267580200,2830,2830,2830,2830,0
|
|
20230531,152700,267580200,2830,2830,2830,2830,0
|
|
20230531,152600,267580200,2830,2830,2830,2830,0
|
|
20230531,152500,267580200,2830,2830,2830,2830,0
|
|
20230531,152400,267580200,2830,2830,2830,2830,0
|
|
20230531,152300,267580200,2830,2830,2830,2830,0
|
|
20230531,152200,267580200,2830,2830,2830,2830,0
|
|
20230531,152100,267580200,2830,2830,2830,2830,0
|
|
20230531,152000,267580200,2830,2830,2830,2830,0
|
|
20230531,151900,267580200,2830,2830,2830,2830,2
|
|
20230531,151800,267574540,2830,2830,2830,2830,0
|
|
20230531,151700,267574540,2830,2830,2830,2830,10
|
|
20230531,151600,267546240,2830,2830,2830,2830,1
|
|
20230531,151500,267543410,2820,2835,2835,2820,1021
|
|
20230531,151400,264663880,2840,2840,2840,2840,10
|
|
20230531,151300,264635480,2820,2840,2840,2820,1005
|
|
20230531,151200,261798025,2845,2845,2845,2845,2
|
|
20230531,151100,261792335,2830,2830,2830,2830,1419
|
|
20230531,151000,257776565,2840,2840,2840,2840,150
|
|
20230531,150900,257350565,2835,2835,2835,2835,161
|
|
20230531,150800,256894130,2835,2835,2835,2835,0
|
|
20230531,150700,256894130,2835,2835,2835,2835,262
|
|
20230531,150600,256151360,2835,2835,2835,2835,500
|
|
20230531,150500,254733860,2840,2840,2840,2840,5
|
|
20230531,150400,254719660,2835,2835,2835,2835,0
|
|
20230531,150300,254719660,2835,2835,2835,2835,0
|
|
20230531,150200,254719660,2835,2835,2835,2835,0
|
|
20230531,150100,254719660,2835,2835,2835,2835,5207
|
|
20230531,150000,239957815,2835,2840,2840,2835,3811
|
|
20230531,145900,229153585,2840,2840,2840,2840,0
|
|
20230531,145800,229153585,2840,2840,2840,2840,0
|
|
20230531,145700,229153585,2840,2840,2840,2840,0
|
|
20230531,145600,229153585,2840,2840,2840,2840,0
|
|
20230531,145500,229153585,2840,2845,2845,2840,45
|
|
20230531,145400,229025735,2845,2845,2845,2845,0
|
|
20230531,145300,229025735,2845,2845,2845,2845,0
|
|
20230531,145200,229025735,2845,2845,2845,2845,400
|
|
20230531,145100,227887735,2840,2840,2840,2840,3
|
|
20230531,145000,227879215,2840,2840,2840,2840,58
|
|
20230531,144900,227714495,2835,2835,2835,2835,600
|
|
20230531,144800,226013495,2840,2840,2840,2840,40
|
|
20230531,144700,225899895,2835,2835,2835,2835,0
|
|
20230531,144600,225899895,2835,2835,2835,2835,0
|
|
20230531,144500,225899895,2835,2835,2835,2835,0
|
|
20230531,144400,225899895,2835,2845,2845,2835,4344
|
|
20230531,144300,213580750,2845,2845,2845,2845,0
|
|
20230531,144200,213580750,2845,2845,2845,2845,0
|
|
20230531,144100,213580750,2845,2845,2845,2845,0
|
|
20230531,144000,213580750,2845,2845,2845,2845,2
|
|
20230531,143900,213575060,2850,2850,2850,2850,574
|
|
20230531,143800,211939160,2850,2850,2850,2850,1115
|
|
20230531,143700,208761410,2850,2850,2850,2850,8
|
|
20230531,143600,208738610,2850,2850,2850,2850,0
|
|
20230531,143500,208738610,2850,2850,2850,2850,0
|
|
20230531,143400,208738610,2850,2850,2850,2850,3
|
|
20230531,143300,208730060,2845,2845,2845,2845,0
|
|
20230531,143200,208730060,2845,2845,2845,2845,397
|
|
20230531,143100,207600595,2840,2840,2840,2840,0
|
|
20230531,143000,207600595,2840,2840,2840,2840,0
|
|
20230531,142900,207600595,2840,2840,2840,2840,1951
|
|
20230531,142800,202059755,2845,2845,2845,2845,0
|
|
20230531,142700,202059755,2845,2845,2845,2845,140
|
|
20230531,142600,201661455,2840,2840,2840,2835,5192
|
|
20230531,142500,186921885,2835,2835,2835,2835,0
|
|
20230531,142400,186921885,2835,2835,2835,2835,1
|
|
20230531,142300,186919050,2840,2840,2840,2840,0
|
|
20230531,142200,186919050,2840,2840,2840,2840,178
|
|
20230531,142100,186413530,2840,2840,2840,2840,12
|
|
20230531,142000,186379450,2840,2840,2840,2840,146
|
|
20230531,141900,185964810,2840,2840,2840,2840,185
|
|
20230531,141800,185439410,2840,2840,2840,2840,3815
|
|
20230531,141700,174604810,2840,2840,2840,2840,1514
|
|
20230531,141600,170305050,2835,2835,2835,2835,0
|
|
20230531,141500,170305050,2835,2835,2835,2835,0
|
|
20230531,141400,170305050,2835,2840,2840,2835,4
|
|
20230531,141300,170293695,2845,2845,2845,2845,0
|
|
20230531,141200,170293695,2845,2845,2845,2845,0
|
|
20230531,141100,170293695,2845,2845,2845,2845,0
|
|
20230531,141000,170293695,2845,2845,2845,2845,0
|
|
20230531,140900,170293695,2845,2845,2845,2845,0
|
|
20230531,140800,170293695,2845,2840,2845,2840,352
|
|
20230531,140700,169293940,2840,2840,2840,2840,463
|
|
20230531,140600,167979020,2840,2840,2840,2840,12
|
|
20230531,140500,167944940,2840,2840,2840,2840,11
|
|
20230531,140400,167913700,2840,2840,2840,2840,311
|
|
20230531,140300,167030460,2835,2835,2835,2835,0
|
|
20230531,140200,167030460,2835,2835,2835,2835,8
|
|
20230531,140100,167007780,2835,2835,2835,2835,0
|
|
20230531,140000,167007780,2835,2840,2840,2835,32
|
|
20230531,135900,166917000,2840,2840,2840,2840,0
|
|
20230531,135800,166917000,2840,2840,2840,2840,0
|
|
20230531,135700,166917000,2840,2840,2840,2840,0
|
|
20230531,135600,166917000,2840,2840,2840,2840,0
|
|
20230531,135500,166917000,2840,2840,2840,2840,0
|
|
20230531,135400,166917000,2840,2840,2840,2840,0
|
|
20230531,135300,166917000,2840,2840,2840,2840,0
|
|
20230531,135200,166917000,2840,2840,2840,2840,0
|
|
20230531,135100,166917000,2840,2840,2840,2840,0
|
|
20230531,135000,166917000,2840,2840,2840,2840,1
|
|
20230531,134900,166914160,2840,2840,2840,2840,0
|
|
20230531,134800,166914160,2840,2840,2840,2840,0
|
|
20230531,134700,166914160,2840,2840,2840,2840,0
|
|
20230531,134600,166914160,2840,2840,2840,2840,0
|
|
20230531,134500,166914160,2840,2840,2840,2840,800
|
|
20230531,134400,164642160,2845,2845,2845,2845,10
|
|
20230531,134300,164613710,2840,2840,2840,2840,200
|
|
20230531,134200,164045710,2845,2845,2845,2845,1
|
|
20230531,134100,164042865,2840,2840,2840,2840,0
|
|
20230531,134000,164042865,2840,2840,2840,2840,1
|
|
20230531,133900,164040025,2840,2840,2840,2840,1
|
|
20230531,133800,164037185,2840,2845,2845,2840,51
|
|
20230531,133700,163892095,2845,2845,2845,2845,1
|
|
20230531,133600,163889250,2835,2835,2835,2835,0
|
|
20230531,133500,163889250,2835,2835,2835,2835,600
|
|
20230531,133400,162188250,2835,2835,2835,2835,626
|
|
20230531,133300,160413540,2840,2840,2840,2840,101
|
|
20230531,133200,160126700,2840,2840,2840,2840,31
|
|
20230531,133100,160038660,2840,2840,2840,2840,55
|
|
20230531,133000,159882460,2845,2845,2845,2845,0
|
|
20230531,132900,159882460,2845,2845,2845,2845,0
|
|
20230531,132800,159882460,2845,2845,2845,2845,0
|
|
20230531,132700,159882460,2845,2845,2845,2845,0
|
|
20230531,132600,159882460,2845,2845,2845,2845,187
|
|
20230531,132500,159350445,2845,2845,2845,2845,0
|
|
20230531,132400,159350445,2845,2845,2845,2845,18
|
|
20230531,132300,159299235,2845,2845,2845,2845,505
|
|
20230531,132200,157862510,2845,2845,2845,2845,0
|
|
20230531,132100,157862510,2845,2845,2845,2845,0
|
|
20230531,132000,157862510,2845,2845,2845,2845,0
|
|
20230531,131900,157862510,2845,2845,2845,2845,0
|
|
20230531,131800,157862510,2845,2845,2845,2845,0
|
|
20230531,131700,157862510,2845,2845,2845,2845,0
|
|
20230531,131600,157862510,2845,2845,2855,2845,15
|
|
20230531,131500,157819785,2855,2855,2855,2855,5
|
|
20230531,131400,157805510,2845,2845,2845,2845,2
|
|
20230531,131300,157799820,2855,2855,2855,2855,2
|
|
20230531,131200,157794110,2850,2850,2850,2850,0
|
|
20230531,131100,157794110,2850,2850,2850,2850,0
|
|
20230531,131000,157794110,2850,2850,2850,2850,0
|
|
20230531,130900,157794110,2850,2850,2850,2850,0
|
|
20230531,130800,157794110,2850,2850,2850,2850,0
|
|
20230531,130700,157794110,2850,2850,2850,2850,200
|
|
20230531,130600,157224110,2850,2850,2850,2850,7
|
|
20230531,130500,157204160,2855,2855,2855,2855,0
|
|
20230531,130400,157204160,2855,2855,2855,2855,0
|
|
20230531,130300,157204160,2855,2855,2855,2855,0
|
|
20230531,130200,157204160,2855,2855,2855,2855,0
|
|
20230531,130100,157204160,2855,2855,2855,2855,0
|
|
20230531,130000,157204160,2855,2855,2855,2855,0
|
|
20230531,125900,157204160,2855,2855,2855,2855,0
|
|
20230531,125800,157204160,2855,2855,2855,2855,0
|
|
20230531,125700,157204160,2855,2855,2855,2855,0
|
|
20230531,125600,157204160,2855,2855,2855,2855,5
|
|
20230531,125500,157189885,2850,2850,2850,2850,0
|
|
20230531,125400,157189885,2850,2850,2850,2850,0
|
|
20230531,125300,157189885,2850,2850,2850,2850,699
|
|
20230531,125200,155197735,2840,2845,2845,2840,1523
|
|
20230531,125100,150872395,2850,2850,2850,2850,0
|
|
20230531,125000,150872395,2850,2850,2850,2850,0
|
|
20230531,124900,150872395,2850,2850,2850,2850,1105
|
|
20230531,124800,147723145,2845,2845,2845,2845,0
|
|
20230531,124700,147723145,2845,2845,2845,2845,0
|
|
20230531,124600,147723145,2845,2845,2845,2845,0
|
|
20230531,124500,147723145,2845,2845,2845,2845,2014
|
|
20230531,124400,141993315,2845,2845,2845,2845,0
|
|
20230531,124300,141993315,2845,2845,2845,2845,0
|
|
20230531,124200,141993315,2845,2845,2845,2845,275
|
|
20230531,124100,141210940,2850,2850,2850,2850,4
|
|
20230531,124000,141199540,2850,2850,2850,2850,0
|
|
20230531,123900,141199540,2850,2850,2850,2850,0
|
|
20230531,123800,141199540,2850,2850,2850,2850,15
|
|
20230531,123700,141156790,2845,2845,2845,2845,0
|
|
20230531,123600,141156790,2845,2845,2845,2845,0
|
|
20230531,123500,141156790,2845,2845,2845,2845,0
|
|
20230531,123400,141156790,2845,2845,2845,2845,0
|
|
20230531,123300,141156790,2845,2845,2845,2845,0
|
|
20230531,123200,141156790,2845,2845,2845,2845,0
|
|
20230531,123100,141156790,2845,2845,2845,2845,0
|
|
20230531,123000,141156790,2845,2845,2845,2845,0
|
|
20230531,122900,141156790,2845,2845,2845,2845,0
|
|
20230531,122800,141156790,2845,2845,2845,2845,0
|
|
20230531,122700,141156790,2845,2845,2845,2845,0
|
|
20230531,122600,141156790,2845,2845,2845,2845,0
|
|
20230531,122500,141156790,2845,2845,2845,2845,128
|
|
20230531,122400,140792630,2855,2855,2855,2855,0
|
|
20230531,122300,140792630,2855,2855,2855,2855,0
|
|
20230531,122200,140792630,2855,2855,2855,2855,1
|
|
20230531,122100,140789775,2850,2850,2850,2850,0
|
|
20230531,122000,140789775,2850,2850,2850,2850,500
|
|
20230531,121900,139364775,2850,2850,2850,2850,0
|
|
20230531,121800,139364775,2850,2850,2850,2850,0
|
|
20230531,121700,139364775,2850,2850,2850,2850,0
|
|
20230531,121600,139364775,2850,2850,2850,2850,1317
|
|
20230531,121500,135611325,2845,2845,2845,2845,0
|
|
20230531,121400,135611325,2845,2845,2845,2845,0
|
|
20230531,121300,135611325,2845,2845,2845,2845,717
|
|
20230531,121200,133571460,2845,2845,2845,2845,0
|
|
20230531,121100,133571460,2845,2845,2845,2845,200
|
|
20230531,121000,133002460,2845,2845,2845,2845,0
|
|
20230531,120900,133002460,2845,2845,2845,2845,1
|
|
20230531,120800,132999615,2845,2845,2845,2845,0
|
|
20230531,120700,132999615,2845,2845,2845,2845,0
|
|
20230531,120600,132999615,2845,2845,2845,2845,0
|
|
20230531,120500,132999615,2845,2845,2845,2845,0
|
|
20230531,120400,132999615,2845,2845,2845,2845,0
|
|
20230531,120300,132999615,2845,2845,2845,2845,0
|
|
20230531,120200,132999615,2845,2840,2845,2840,21
|
|
20230531,120100,132939875,2845,2845,2845,2845,0
|
|
20230531,120000,132939875,2845,2845,2845,2845,0
|
|
20230531,115900,132939875,2845,2845,2845,2845,63
|
|
20230531,115800,132760640,2845,2845,2845,2845,0
|
|
20230531,115700,132760640,2845,2845,2845,2845,0
|
|
20230531,115600,132760640,2845,2845,2845,2845,0
|
|
20230531,115500,132760640,2845,2845,2845,2845,0
|
|
20230531,115400,132760640,2845,2845,2845,2845,0
|
|
20230531,115300,132760640,2845,2845,2845,2845,0
|
|
20230531,115200,132760640,2845,2845,2845,2845,0
|
|
20230531,115100,132760640,2845,2845,2845,2845,0
|
|
20230531,115000,132760640,2845,2845,2845,2845,38
|
|
20230531,114900,132652530,2845,2845,2845,2845,0
|
|
20230531,114800,132652530,2845,2845,2845,2845,0
|
|
20230531,114700,132652530,2845,2845,2845,2845,0
|
|
20230531,114600,132652530,2845,2845,2845,2845,0
|
|
20230531,114500,132652530,2845,2845,2845,2845,0
|
|
20230531,114400,132652530,2845,2850,2850,2845,107
|
|
20230531,114300,132348095,2850,2850,2850,2850,0
|
|
20230531,114200,132348095,2850,2850,2850,2850,0
|
|
20230531,114100,132348095,2850,2850,2850,2850,0
|
|
20230531,114000,132348095,2850,2850,2850,2850,0
|
|
20230531,113900,132348095,2850,2850,2850,2850,0
|
|
20230531,113800,132348095,2850,2850,2850,2850,100
|
|
20230531,113700,132063095,2860,2860,2860,2860,0
|
|
20230531,113600,132063095,2860,2860,2860,2860,277
|
|
20230531,113500,131270875,2860,2860,2860,2860,0
|
|
20230531,113400,131270875,2860,2860,2860,2860,2
|
|
20230531,113300,131265155,2860,2860,2860,2860,69
|
|
20230531,113200,131067815,2860,2860,2860,2860,0
|
|
20230531,113100,131067815,2860,2860,2860,2860,0
|
|
20230531,113000,131067815,2860,2860,2860,2860,0
|
|
20230531,112900,131067815,2860,2855,2860,2855,1607
|
|
20230531,112800,126472295,2855,2855,2855,2855,0
|
|
20230531,112700,126472295,2855,2855,2855,2855,0
|
|
20230531,112600,126472295,2855,2855,2855,2855,5
|
|
20230531,112500,126458020,2855,2855,2855,2855,0
|
|
20230531,112400,126458020,2855,2855,2855,2855,0
|
|
20230531,112300,126458020,2855,2855,2855,2855,0
|
|
20230531,112200,126458020,2855,2855,2855,2855,1
|
|
20230531,112100,126455165,2860,2860,2860,2860,1
|
|
20230531,112000,126452305,2840,2840,2840,2840,0
|
|
20230531,111900,126452305,2840,2840,2840,2840,0
|
|
20230531,111800,126452305,2840,2850,2850,2840,4850
|
|
20230531,111700,112663880,2860,2860,2860,2860,0
|
|
20230531,111600,112663880,2860,2860,2860,2860,0
|
|
20230531,111500,112663880,2860,2860,2860,2860,0
|
|
20230531,111400,112663880,2860,2860,2860,2860,2
|
|
20230531,111300,112658160,2850,2855,2855,2850,1100
|
|
20230531,111200,109521760,2865,2865,2865,2865,20
|
|
20230531,111100,109464460,2875,2875,2875,2875,0
|
|
20230531,111000,109464460,2875,2875,2875,2875,0
|
|
20230531,110900,109464460,2875,2875,2875,2875,0
|
|
20230531,110800,109464460,2875,2875,2875,2875,0
|
|
20230531,110700,109464460,2875,2875,2875,2875,0
|
|
20230531,110600,109464460,2875,2875,2875,2875,0
|
|
20230531,110500,109464460,2875,2875,2875,2875,0
|
|
20230531,110400,109464460,2875,2875,2875,2875,0
|
|
20230531,110300,109464460,2875,2875,2875,2875,0
|
|
20230531,110200,109464460,2875,2875,2875,2875,0
|
|
20230531,110100,109464460,2875,2875,2875,2875,0
|
|
20230531,110000,109464460,2875,2875,2875,2875,0
|
|
20230531,105900,109464460,2875,2875,2875,2875,0
|
|
20230531,105800,109464460,2875,2875,2875,2875,0
|
|
20230531,105700,109464460,2875,2875,2875,2875,2
|
|
20230531,105600,109458710,2845,2845,2845,2845,177
|
|
20230531,105500,108955145,2845,2850,2850,2845,4
|
|
20230531,105400,108943750,2855,2855,2855,2855,0
|
|
20230531,105300,108943750,2855,2865,2865,2855,3066
|
|
20230531,105200,100186275,2870,2870,2870,2870,0
|
|
20230531,105100,100186275,2870,2870,2870,2870,360
|
|
20230531,105000,99153075,2870,2870,2870,2870,17
|
|
20230531,104900,99104285,2875,2875,2875,2875,0
|
|
20230531,104800,99104285,2875,2875,2875,2875,467
|
|
20230531,104700,97761660,2875,2875,2875,2875,850
|
|
20230531,104600,95317910,2875,2875,2875,2875,235
|
|
20230531,104500,94642285,2875,2875,2875,2875,1
|
|
20230531,104400,94639410,2875,2875,2875,2875,5
|
|
20230531,104300,94625035,2875,2870,2875,2870,8
|
|
20230531,104200,94602040,2870,2870,2870,2870,31
|
|
20230531,104100,94513070,2870,2870,2870,2870,0
|
|
20230531,104000,94513070,2870,2870,2870,2870,14
|
|
20230531,103900,94472890,2870,2870,2870,2870,416
|
|
20230531,103800,93278970,2870,2870,2870,2870,1252
|
|
20230531,103700,89685730,2865,2865,2865,2865,0
|
|
20230531,103600,89685730,2865,2865,2865,2865,88
|
|
20230531,103500,89433610,2865,2865,2865,2865,12
|
|
20230531,103400,89399230,2865,2865,2865,2865,100
|
|
20230531,103300,89112730,2870,2870,2870,2870,989
|
|
20230531,103200,86274300,2870,2860,2870,2860,4215
|
|
20230531,103100,74212220,2860,2860,2860,2860,0
|
|
20230531,103000,74212220,2860,2860,2860,2860,0
|
|
20230531,102900,74212220,2860,2860,2860,2860,36
|
|
20230531,102800,74109260,2860,2860,2860,2860,0
|
|
20230531,102700,74109260,2860,2860,2860,2860,1
|
|
20230531,102600,74106400,2860,2860,2860,2860,101
|
|
20230531,102500,73817540,2860,2860,2860,2860,399
|
|
20230531,102400,72676400,2865,2865,2865,2865,0
|
|
20230531,102300,72676400,2865,2865,2865,2865,320
|
|
20230531,102200,71759600,2860,2860,2860,2860,0
|
|
20230531,102100,71759600,2860,2860,2860,2855,715
|
|
20230531,102000,69718200,2860,2850,2860,2850,2429
|
|
20230531,101900,62782580,2845,2845,2845,2845,12
|
|
20230531,101800,62748440,2840,2840,2840,2840,0
|
|
20230531,101700,62748440,2840,2840,2840,2840,0
|
|
20230531,101600,62748440,2840,2840,2840,2840,52
|
|
20230531,101500,62600760,2835,2840,2840,2835,821
|
|
20230531,101400,60269750,2835,2840,2840,2835,376
|
|
20230531,101300,59202465,2835,2840,2845,2835,3876
|
|
20230531,101200,48209215,2835,2840,2840,2835,239
|
|
20230531,101100,47530470,2840,2840,2840,2840,273
|
|
20230531,101000,46755150,2840,2840,2840,2840,344
|
|
20230531,100900,45778190,2845,2845,2845,2845,0
|
|
20230531,100800,45778190,2845,2845,2845,2845,5
|
|
20230531,100700,45763965,2845,2845,2845,2845,0
|
|
20230531,100600,45763965,2845,2845,2845,2845,0
|
|
20230531,100500,45763965,2845,2845,2845,2845,0
|
|
20230531,100400,45763965,2845,2845,2845,2845,0
|
|
20230531,100300,45763965,2845,2845,2845,2845,1
|
|
20230531,100200,45761120,2845,2845,2845,2845,0
|
|
20230531,100100,45761120,2845,2845,2845,2845,1
|
|
20230531,100000,45758275,2840,2840,2840,2840,0
|
|
20230531,095900,45758275,2840,2840,2840,2840,0
|
|
20230531,095800,45758275,2840,2840,2840,2840,375
|
|
20230531,095700,44693275,2845,2845,2845,2845,635
|
|
20230531,095600,42886700,2850,2850,2850,2850,100
|
|
20230531,095500,42601700,2850,2850,2850,2850,0
|
|
20230531,095400,42601700,2850,2850,2850,2850,646
|
|
20230531,095300,40760600,2850,2850,2850,2850,55
|
|
20230531,095200,40603850,2850,2850,2850,2850,24
|
|
20230531,095100,40535450,2855,2855,2855,2855,0
|
|
20230531,095000,40535450,2855,2855,2855,2855,100
|
|
20230531,094900,40249950,2850,2850,2850,2850,309
|
|
20230531,094800,39369300,2845,2845,2845,2845,491
|
|
20230531,094700,37972405,2840,2840,2840,2840,0
|
|
20230531,094600,37972405,2840,2840,2840,2840,275
|
|
20230531,094500,37191405,2840,2840,2840,2840,162
|
|
20230531,094400,36731325,2835,2835,2835,2835,0
|
|
20230531,094300,36731325,2835,2835,2835,2835,1694
|
|
20230531,094200,31928835,2835,2835,2835,2835,0
|
|
20230531,094100,31928835,2835,2835,2835,2835,0
|
|
20230531,094000,31928835,2835,2840,2840,2835,593
|
|
20230531,093900,30246890,2845,2845,2845,2845,0
|
|
20230531,093800,30246890,2845,2845,2845,2845,0
|
|
20230531,093700,30246890,2845,2845,2845,2845,0
|
|
20230531,093600,30246890,2845,2845,2845,2845,2
|
|
20230531,093500,30241200,2845,2845,2845,2845,0
|
|
20230531,093400,30241200,2845,2845,2845,2845,24
|
|
20230531,093300,30172920,2840,2835,2840,2830,1442
|
|
20230531,093200,26079395,2835,2835,2835,2835,50
|
|
20230531,093100,25937645,2830,2830,2830,2830,0
|
|
20230531,093000,25937645,2830,2830,2830,2830,60
|
|
20230531,092900,25767845,2830,2830,2830,2830,0
|
|
20230531,092800,25767845,2830,2835,2835,2830,522
|
|
20230531,092700,24289275,2835,2835,2835,2835,50
|
|
20230531,092600,24147525,2830,2830,2830,2830,0
|
|
20230531,092500,24147525,2830,2830,2830,2825,2360
|
|
20230531,092400,17475720,2835,2835,2835,2835,0
|
|
20230531,092300,17475720,2835,2835,2835,2835,0
|
|
20230531,092200,17475720,2835,2835,2835,2835,1
|
|
20230531,092100,17472885,2830,2830,2830,2830,40
|
|
20230531,092000,17359685,2835,2835,2835,2835,982
|
|
20230531,091900,14575715,2835,2835,2835,2835,0
|
|
20230531,091800,14575715,2835,2835,2840,2835,414
|
|
20230531,091700,13400050,2830,2830,2830,2830,22
|
|
20230531,091600,13337790,2830,2835,2835,2830,1327
|
|
20230531,091500,9575755,2835,2835,2835,2835,0
|
|
20230531,091400,9575755,2835,2835,2835,2835,0
|
|
20230531,091300,9575755,2835,2835,2835,2835,353
|
|
20230531,091200,8575000,2835,2835,2835,2835,1
|
|
20230531,091100,8572165,2830,2830,2830,2830,3
|
|
20230531,091000,8563675,2830,2830,2830,2830,0
|
|
20230531,090900,8563675,2830,2830,2830,2830,75
|
|
20230531,090800,8351425,2830,2830,2830,2830,180
|
|
20230531,090700,7842025,2830,2825,2830,2825,775
|
|
20230531,090600,5650100,2825,2825,2825,2825,478
|
|
20230531,090500,4299750,2825,2825,2825,2825,100
|
|
20230531,090400,4017250,2835,2835,2835,2835,0
|
|
20230531,090300,4017250,2835,2835,2835,2835,50
|
|
20230531,090200,3875500,2835,2835,2835,2835,264
|
|
20230531,090100,3127060,2835,2835,2835,2835,7
|
|
20230531,090000,3107215,2820,2830,2830,2820,1098
|