691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202800,550996485,3335,3335,3335,3335,8958
|
|
20230531,202700,550996485,3335,3335,3335,3335,0
|
|
20230531,202600,550996485,3335,3335,3335,3335,0
|
|
20230531,202500,550996485,3335,3335,3335,3335,0
|
|
20230531,202400,550996485,3335,3335,3335,3335,0
|
|
20230531,202300,550996485,3335,3335,3335,3335,0
|
|
20230531,202200,550996485,3335,3335,3335,3335,0
|
|
20230531,202100,550996485,3335,3335,3335,3335,0
|
|
20230531,202000,550996485,3335,3335,3335,3335,0
|
|
20230531,201900,550996485,3335,3335,3335,3335,0
|
|
20230531,201800,550996485,3335,3335,3335,3335,0
|
|
20230531,201700,550996485,3335,3335,3335,3335,0
|
|
20230531,201600,550996485,3335,3335,3335,3335,0
|
|
20230531,201500,550996485,3335,3335,3335,3335,0
|
|
20230531,201400,550996485,3335,3335,3335,3335,0
|
|
20230531,201300,550996485,3335,3335,3335,3335,0
|
|
20230531,201200,550996485,3335,3335,3335,3335,0
|
|
20230531,201100,550996485,3335,3335,3335,3335,0
|
|
20230531,201000,550996485,3335,3335,3335,3335,0
|
|
20230531,200900,550996485,3335,3335,3335,3335,0
|
|
20230531,200800,550996485,3335,3335,3335,3335,0
|
|
20230531,200700,550996485,3335,3335,3335,3335,0
|
|
20230531,200600,550996485,3335,3335,3335,3335,0
|
|
20230531,200500,550996485,3335,3335,3335,3335,0
|
|
20230531,200400,550996485,3335,3335,3335,3335,0
|
|
20230531,200300,550996485,3335,3335,3335,3335,0
|
|
20230531,200200,550996485,3335,3335,3335,3335,0
|
|
20230531,200100,550996485,3335,3335,3335,3335,0
|
|
20230531,200000,550996485,3335,3335,3335,3335,0
|
|
20230531,195900,550996485,3335,3335,3335,3335,0
|
|
20230531,195800,550996485,3335,3335,3335,3335,8958
|
|
20230531,195700,550996485,3335,3335,3335,3335,0
|
|
20230531,195600,550996485,3335,3335,3335,3335,0
|
|
20230531,195500,550996485,3335,3335,3335,3335,0
|
|
20230531,195400,550996485,3335,3335,3335,3335,0
|
|
20230531,195300,550996485,3335,3335,3335,3335,0
|
|
20230531,195200,550996485,3335,3335,3335,3335,0
|
|
20230531,195100,550996485,3335,3335,3335,3335,0
|
|
20230531,195000,550996485,3335,3335,3335,3335,0
|
|
20230531,194900,550996485,3335,3335,3335,3335,0
|
|
20230531,194800,550996485,3335,3335,3335,3335,0
|
|
20230531,194700,550996485,3335,3335,3335,3335,0
|
|
20230531,194600,550996485,3335,3335,3335,3335,0
|
|
20230531,194500,550996485,3335,3335,3335,3335,0
|
|
20230531,194400,550996485,3335,3335,3335,3335,0
|
|
20230531,194300,550996485,3335,3335,3335,3335,0
|
|
20230531,194200,550996485,3335,3335,3335,3335,0
|
|
20230531,194100,550996485,3335,3335,3335,3335,0
|
|
20230531,194000,550996485,3335,3335,3335,3335,0
|
|
20230531,193900,550996485,3335,3335,3335,3335,0
|
|
20230531,193800,550996485,3335,3335,3335,3335,0
|
|
20230531,193700,550996485,3335,3335,3335,3335,0
|
|
20230531,193600,550996485,3335,3335,3335,3335,0
|
|
20230531,193500,550996485,3335,3335,3335,3335,0
|
|
20230531,193400,550996485,3335,3335,3335,3335,0
|
|
20230531,193300,550996485,3335,3335,3335,3335,0
|
|
20230531,193200,550996485,3335,3335,3335,3335,0
|
|
20230531,193100,550996485,3335,3335,3335,3335,0
|
|
20230531,193000,550996485,3335,3335,3335,3335,0
|
|
20230531,192900,550996485,3335,3335,3335,3335,0
|
|
20230531,192800,550996485,3335,3335,3335,3335,8958
|
|
20230531,192700,550996485,3335,3335,3335,3335,0
|
|
20230531,192600,550996485,3335,3335,3335,3335,0
|
|
20230531,192500,550996485,3335,3335,3335,3335,0
|
|
20230531,192400,550996485,3335,3335,3335,3335,0
|
|
20230531,192300,550996485,3335,3335,3335,3335,0
|
|
20230531,192200,550996485,3335,3335,3335,3335,0
|
|
20230531,192100,550996485,3335,3335,3335,3335,0
|
|
20230531,192000,550996485,3335,3335,3335,3335,0
|
|
20230531,191900,550996485,3335,3335,3335,3335,0
|
|
20230531,191800,550996485,3335,3335,3335,3335,0
|
|
20230531,191700,550996485,3335,3335,3335,3335,0
|
|
20230531,191600,550996485,3335,3335,3335,3335,0
|
|
20230531,191500,550996485,3335,3335,3335,3335,0
|
|
20230531,191400,550996485,3335,3335,3335,3335,0
|
|
20230531,191300,550996485,3335,3335,3335,3335,0
|
|
20230531,191200,550996485,3335,3335,3335,3335,0
|
|
20230531,191100,550996485,3335,3335,3335,3335,0
|
|
20230531,191000,550996485,3335,3335,3335,3335,0
|
|
20230531,190900,550996485,3335,3335,3335,3335,0
|
|
20230531,190800,550996485,3335,3335,3335,3335,0
|
|
20230531,190700,550996485,3335,3335,3335,3335,0
|
|
20230531,190600,550996485,3335,3335,3335,3335,0
|
|
20230531,190500,550996485,3335,3335,3335,3335,0
|
|
20230531,190400,550996485,3335,3335,3335,3335,0
|
|
20230531,190300,550996485,3335,3335,3335,3335,0
|
|
20230531,190200,550996485,3335,3335,3335,3335,0
|
|
20230531,190100,550996485,3335,3335,3335,3335,0
|
|
20230531,190000,550996485,3335,3335,3335,3335,0
|
|
20230531,185900,550996485,3335,3335,3335,3335,0
|
|
20230531,185800,550996485,3335,3335,3335,3335,8958
|
|
20230531,185700,550996485,3335,3335,3335,3335,0
|
|
20230531,185600,550996485,3335,3335,3335,3335,0
|
|
20230531,185500,550996485,3335,3335,3335,3335,0
|
|
20230531,185400,550996485,3335,3335,3335,3335,0
|
|
20230531,185300,550996485,3335,3335,3335,3335,0
|
|
20230531,185200,550996485,3335,3335,3335,3335,0
|
|
20230531,185100,550996485,3335,3335,3335,3335,0
|
|
20230531,185000,550996485,3335,3335,3335,3335,0
|
|
20230531,184900,550996485,3335,3335,3335,3335,0
|
|
20230531,184800,550996485,3335,3335,3335,3335,0
|
|
20230531,184700,550996485,3335,3335,3335,3335,0
|
|
20230531,184600,550996485,3335,3335,3335,3335,0
|
|
20230531,184500,550996485,3335,3335,3335,3335,0
|
|
20230531,184400,550996485,3335,3335,3335,3335,0
|
|
20230531,184300,550996485,3335,3335,3335,3335,0
|
|
20230531,184200,550996485,3335,3335,3335,3335,0
|
|
20230531,184100,550996485,3335,3335,3335,3335,0
|
|
20230531,184000,550996485,3335,3335,3335,3335,0
|
|
20230531,183900,550996485,3335,3335,3335,3335,0
|
|
20230531,183800,550996485,3335,3335,3335,3335,0
|
|
20230531,183700,550996485,3335,3335,3335,3335,0
|
|
20230531,183600,550996485,3335,3335,3335,3335,0
|
|
20230531,183500,550996485,3335,3335,3335,3335,0
|
|
20230531,183400,550996485,3335,3335,3335,3335,0
|
|
20230531,183300,550996485,3335,3335,3335,3335,0
|
|
20230531,183200,550996485,3335,3335,3335,3335,0
|
|
20230531,183100,550996485,3335,3335,3335,3335,0
|
|
20230531,183000,550996485,3335,3335,3335,3335,0
|
|
20230531,182900,550996485,3335,3335,3335,3335,0
|
|
20230531,182800,550996485,3335,3335,3335,3335,8958
|
|
20230531,182700,550996485,3335,3335,3335,3335,0
|
|
20230531,182600,550996485,3335,3335,3335,3335,0
|
|
20230531,182500,550996485,3335,3335,3335,3335,0
|
|
20230531,182400,550996485,3335,3335,3335,3335,0
|
|
20230531,182300,550996485,3335,3335,3335,3335,0
|
|
20230531,182200,550996485,3335,3335,3335,3335,0
|
|
20230531,182100,550996485,3335,3335,3335,3335,0
|
|
20230531,182000,550996485,3335,3335,3335,3335,0
|
|
20230531,181900,550996485,3335,3335,3335,3335,0
|
|
20230531,181800,550996485,3335,3335,3335,3335,0
|
|
20230531,181700,550996485,3335,3335,3335,3335,0
|
|
20230531,181600,550996485,3335,3335,3335,3335,0
|
|
20230531,181500,550996485,3335,3335,3335,3335,0
|
|
20230531,181400,550996485,3335,3335,3335,3335,0
|
|
20230531,181300,550996485,3335,3335,3335,3335,0
|
|
20230531,181200,550996485,3335,3335,3335,3335,0
|
|
20230531,181100,550996485,3335,3335,3335,3335,0
|
|
20230531,181000,550996485,3335,3335,3335,3335,0
|
|
20230531,180900,550996485,3335,3335,3335,3335,0
|
|
20230531,180800,550996485,3335,3335,3335,3335,0
|
|
20230531,180700,550996485,3335,3335,3335,3335,0
|
|
20230531,180600,550996485,3335,3335,3335,3335,0
|
|
20230531,180500,550996485,3335,3335,3335,3335,0
|
|
20230531,180400,550996485,3335,3335,3335,3335,0
|
|
20230531,180300,550996485,3335,3335,3335,3335,0
|
|
20230531,180200,550996485,3335,3335,3335,3335,0
|
|
20230531,180100,550996485,3335,3335,3335,3335,0
|
|
20230531,180000,550996485,3335,3335,3335,3335,0
|
|
20230531,175900,550996485,3335,3335,3335,3335,0
|
|
20230531,175800,550996485,3335,3335,3335,3335,8958
|
|
20230531,175700,550996485,3335,3335,3335,3335,0
|
|
20230531,175600,550996485,3335,3335,3335,3335,0
|
|
20230531,175500,550996485,3335,3335,3335,3335,0
|
|
20230531,175400,550996485,3335,3335,3335,3335,0
|
|
20230531,175300,550996485,3335,3335,3335,3335,0
|
|
20230531,175200,550996485,3335,3335,3335,3335,0
|
|
20230531,175100,550996485,3335,3335,3335,3335,0
|
|
20230531,175000,550996485,3335,3335,3335,3335,0
|
|
20230531,174900,550996485,3335,3335,3335,3335,0
|
|
20230531,174800,550996485,3335,3335,3335,3335,0
|
|
20230531,174700,550996485,3335,3335,3335,3335,0
|
|
20230531,174600,550996485,3335,3335,3335,3335,0
|
|
20230531,174500,550996485,3335,3335,3335,3335,0
|
|
20230531,174400,550996485,3335,3335,3335,3335,0
|
|
20230531,174300,550996485,3335,3335,3335,3335,0
|
|
20230531,174200,550996485,3335,3335,3335,3335,0
|
|
20230531,174100,550996485,3335,3335,3335,3335,0
|
|
20230531,174000,550996485,3335,3335,3335,3335,0
|
|
20230531,173900,550996485,3335,3335,3335,3335,0
|
|
20230531,173800,550996485,3335,3335,3335,3335,0
|
|
20230531,173700,550996485,3335,3335,3335,3335,0
|
|
20230531,173600,550996485,3335,3335,3335,3335,0
|
|
20230531,173500,550996485,3335,3335,3335,3335,0
|
|
20230531,173400,550996485,3335,3335,3335,3335,0
|
|
20230531,173300,550996485,3335,3335,3335,3335,0
|
|
20230531,173200,550996485,3335,3335,3335,3335,0
|
|
20230531,173100,550996485,3335,3335,3335,3335,0
|
|
20230531,173000,550996485,3335,3335,3335,3335,0
|
|
20230531,172900,550996485,3335,3335,3335,3335,0
|
|
20230531,172800,550996485,3335,3335,3335,3335,8958
|
|
20230531,172700,550996485,3335,3335,3335,3335,0
|
|
20230531,172600,550996485,3335,3335,3335,3335,0
|
|
20230531,172500,550996485,3335,3335,3335,3335,0
|
|
20230531,172400,550996485,3335,3335,3335,3335,0
|
|
20230531,172300,550996485,3335,3335,3335,3335,0
|
|
20230531,172200,550996485,3335,3335,3335,3335,0
|
|
20230531,172100,550996485,3335,3335,3335,3335,0
|
|
20230531,172000,550996485,3335,3335,3335,3335,0
|
|
20230531,171900,550996485,3335,3335,3335,3335,0
|
|
20230531,171800,550996485,3335,3335,3335,3335,0
|
|
20230531,171700,550996485,3335,3335,3335,3335,0
|
|
20230531,171600,550996485,3335,3335,3335,3335,0
|
|
20230531,171500,550996485,3335,3335,3335,3335,0
|
|
20230531,171400,550996485,3335,3335,3335,3335,0
|
|
20230531,171300,550996485,3335,3335,3335,3335,0
|
|
20230531,171200,550996485,3335,3335,3335,3335,0
|
|
20230531,171100,550996485,3335,3335,3335,3335,0
|
|
20230531,171000,550996485,3335,3335,3335,3335,0
|
|
20230531,170900,550996485,3335,3335,3335,3335,0
|
|
20230531,170800,550996485,3335,3335,3335,3335,0
|
|
20230531,170700,550996485,3335,3335,3335,3335,0
|
|
20230531,170600,550996485,3335,3335,3335,3335,0
|
|
20230531,170500,550996485,3335,3335,3335,3335,0
|
|
20230531,170400,550996485,3335,3335,3335,3335,0
|
|
20230531,170300,550996485,3335,3335,3335,3335,0
|
|
20230531,170200,550996485,3335,3335,3335,3335,0
|
|
20230531,170100,550996485,3335,3335,3335,3335,0
|
|
20230531,170000,550996485,3335,3335,3335,3335,0
|
|
20230531,165900,550996485,3335,3335,3335,3335,0
|
|
20230531,165800,550996485,3335,3335,3335,3335,8958
|
|
20230531,165700,550996485,3335,3335,3335,3335,0
|
|
20230531,165600,550996485,3335,3335,3335,3335,0
|
|
20230531,165500,550996485,3335,3335,3335,3335,0
|
|
20230531,165400,550996485,3335,3335,3335,3335,0
|
|
20230531,165300,550996485,3335,3335,3335,3335,0
|
|
20230531,165200,550996485,3335,3335,3335,3335,0
|
|
20230531,165100,550996485,3335,3335,3335,3335,0
|
|
20230531,165000,550996485,3335,3335,3335,3335,0
|
|
20230531,164900,550996485,3335,3335,3335,3335,0
|
|
20230531,164800,550996485,3335,3335,3335,3335,0
|
|
20230531,164700,550996485,3335,3335,3335,3335,0
|
|
20230531,164600,550996485,3335,3335,3335,3335,0
|
|
20230531,164500,550996485,3335,3335,3335,3335,0
|
|
20230531,164400,550996485,3335,3335,3335,3335,0
|
|
20230531,164300,550996485,3335,3335,3335,3335,0
|
|
20230531,164200,550996485,3335,3335,3335,3335,0
|
|
20230531,164100,550996485,3335,3335,3335,3335,0
|
|
20230531,164000,550996485,3335,3335,3335,3335,0
|
|
20230531,163900,550996485,3335,3335,3335,3335,0
|
|
20230531,163800,550996485,3335,3335,3335,3335,0
|
|
20230531,163700,550996485,3335,3335,3335,3335,0
|
|
20230531,163600,550996485,3335,3335,3335,3335,0
|
|
20230531,163500,550996485,3335,3335,3335,3335,0
|
|
20230531,163400,550996485,3335,3335,3335,3335,0
|
|
20230531,163300,550996485,3335,3335,3335,3335,0
|
|
20230531,163200,550996485,3335,3335,3335,3335,0
|
|
20230531,163100,550996485,3335,3335,3335,3335,0
|
|
20230531,163000,550996485,3335,3335,3335,3335,0
|
|
20230531,162900,550996485,3335,3335,3335,3335,0
|
|
20230531,162800,550996485,3335,3335,3335,3335,8958
|
|
20230531,162700,550996485,3335,3335,3335,3335,0
|
|
20230531,162600,550996485,3335,3335,3335,3335,0
|
|
20230531,162500,550996485,3335,3335,3335,3335,0
|
|
20230531,162400,550996485,3335,3335,3335,3335,0
|
|
20230531,162300,550996485,3335,3335,3335,3335,0
|
|
20230531,162200,550996485,3335,3335,3335,3335,0
|
|
20230531,162100,550996485,3335,3335,3335,3335,0
|
|
20230531,162000,550996485,3335,3335,3335,3335,0
|
|
20230531,161900,550996485,3335,3335,3335,3335,0
|
|
20230531,161800,550996485,3335,3335,3335,3335,0
|
|
20230531,161700,550996485,3335,3335,3335,3335,0
|
|
20230531,161600,550996485,3335,3335,3335,3335,0
|
|
20230531,161500,550996485,3335,3335,3335,3335,0
|
|
20230531,161400,550996485,3335,3335,3335,3335,0
|
|
20230531,161300,550996485,3335,3335,3335,3335,0
|
|
20230531,161200,550996485,3335,3335,3335,3335,0
|
|
20230531,161100,550996485,3335,3335,3335,3335,0
|
|
20230531,161000,550996485,3335,3335,3335,3335,0
|
|
20230531,160900,550996485,3335,3335,3335,3335,0
|
|
20230531,160800,550996485,3335,3335,3335,3335,0
|
|
20230531,160700,550996485,3335,3335,3335,3335,0
|
|
20230531,160600,550996485,3335,3335,3335,3335,0
|
|
20230531,160500,550996485,3335,3335,3335,3335,0
|
|
20230531,160400,550996485,3335,3335,3335,3335,0
|
|
20230531,160300,550996485,3335,3335,3335,3335,0
|
|
20230531,160200,550996485,3335,3335,3335,3335,0
|
|
20230531,160100,550996485,3335,3335,3335,3335,0
|
|
20230531,160000,550996485,3335,3335,3335,3335,0
|
|
20230531,155900,550996485,3335,3335,3335,3335,0
|
|
20230531,155800,550996485,3335,3335,3335,3335,8958
|
|
20230531,155700,550996485,3335,3335,3335,3335,0
|
|
20230531,155600,550996485,3335,3335,3335,3335,0
|
|
20230531,155500,550996485,3335,3335,3335,3335,0
|
|
20230531,155400,550996485,3335,3335,3335,3335,0
|
|
20230531,155300,550996485,3335,3335,3335,3335,0
|
|
20230531,155200,550996485,3335,3335,3335,3335,0
|
|
20230531,155100,550996485,3335,3335,3335,3335,0
|
|
20230531,155000,550996485,3335,3335,3335,3335,0
|
|
20230531,154900,550996485,3335,3335,3335,3335,0
|
|
20230531,154800,550996485,3335,3335,3335,3335,0
|
|
20230531,154700,550996485,3335,3335,3335,3335,0
|
|
20230531,154600,550996485,3335,3335,3335,3335,0
|
|
20230531,154500,550996485,3335,3335,3335,3335,0
|
|
20230531,154400,550996485,3335,3335,3335,3335,0
|
|
20230531,154300,550996485,3335,3335,3335,3335,0
|
|
20230531,154200,550996485,3335,3335,3335,3335,0
|
|
20230531,154100,550996485,3335,3335,3335,3335,0
|
|
20230531,154000,550996485,3335,3335,3335,3335,0
|
|
20230531,153900,550996485,3335,3335,3335,3335,0
|
|
20230531,153800,550996485,3335,3335,3335,3335,0
|
|
20230531,153700,550996485,3335,3335,3335,3335,0
|
|
20230531,153600,550996485,3335,3335,3335,3335,0
|
|
20230531,153500,550996485,3335,3335,3335,3335,0
|
|
20230531,153400,550996485,3335,3335,3335,3335,0
|
|
20230531,153300,550996485,3335,3335,3335,3335,0
|
|
20230531,153200,550996485,3335,3335,3335,3335,0
|
|
20230531,153100,550996485,3335,3335,3335,3335,0
|
|
20230531,153000,550996485,3335,3335,3335,3335,8958
|
|
20230531,152900,521121555,3335,3335,3335,3335,0
|
|
20230531,152800,521121555,3335,3335,3335,3335,0
|
|
20230531,152700,521121555,3335,3335,3335,3335,0
|
|
20230531,152600,521121555,3335,3335,3335,3335,0
|
|
20230531,152500,521121555,3335,3335,3335,3335,0
|
|
20230531,152400,521121555,3335,3335,3335,3335,0
|
|
20230531,152300,521121555,3335,3335,3335,3335,0
|
|
20230531,152200,521121555,3335,3335,3335,3335,0
|
|
20230531,152100,521121555,3335,3335,3335,3335,0
|
|
20230531,152000,521121555,3335,3335,3335,3335,0
|
|
20230531,151900,521121555,3335,3330,3335,3330,8
|
|
20230531,151800,521094910,3330,3330,3330,3330,40
|
|
20230531,151700,520961710,3335,3335,3335,3335,1003
|
|
20230531,151600,517616705,3335,3340,3340,3335,331
|
|
20230531,151500,516512815,3340,3335,3340,3335,341
|
|
20230531,151400,515374080,3335,3335,3335,3335,0
|
|
20230531,151300,515374080,3335,3330,3335,3330,1133
|
|
20230531,151200,511595530,3335,3335,3335,3335,38
|
|
20230531,151100,511468800,3335,3335,3335,3335,0
|
|
20230531,151000,511468800,3335,3335,3335,3335,1
|
|
20230531,150900,511465465,3335,3335,3335,3335,1
|
|
20230531,150800,511462130,3340,3340,3340,3340,30
|
|
20230531,150700,511361930,3330,3330,3330,3330,3
|
|
20230531,150600,511351940,3340,3340,3340,3340,0
|
|
20230531,150500,511351940,3340,3340,3340,3340,162
|
|
20230531,150400,510810860,3340,3340,3340,3340,599
|
|
20230531,150300,508810200,3340,3330,3345,3330,2354
|
|
20230531,150200,500947305,3335,3340,3340,3335,151
|
|
20230531,150100,500442970,3340,3340,3340,3340,0
|
|
20230531,150000,500442970,3340,3340,3340,3335,216
|
|
20230531,145900,499722045,3340,3330,3340,3330,285
|
|
20230531,145800,498771125,3330,3325,3330,3320,229
|
|
20230531,145700,498010190,3325,3325,3325,3325,105
|
|
20230531,145600,497661065,3320,3320,3320,3320,0
|
|
20230531,145500,497661065,3320,3320,3320,3320,200
|
|
20230531,145400,496997065,3320,3320,3320,3320,453
|
|
20230531,145300,495493105,3335,3335,3335,3335,1
|
|
20230531,145200,495489770,3335,3330,3335,3330,4504
|
|
20230531,145100,480476365,3330,3330,3330,3330,0
|
|
20230531,145000,480476365,3330,3330,3330,3330,0
|
|
20230531,144900,480476365,3330,3330,3330,3330,0
|
|
20230531,144800,480476365,3330,3330,3330,3330,0
|
|
20230531,144700,480476365,3330,3330,3330,3330,0
|
|
20230531,144600,480476365,3330,3330,3330,3330,0
|
|
20230531,144500,480476365,3330,3330,3330,3330,532
|
|
20230531,144400,478704805,3330,3330,3330,3330,0
|
|
20230531,144300,478704805,3330,3330,3330,3330,0
|
|
20230531,144200,478704805,3330,3330,3330,3330,0
|
|
20230531,144100,478704805,3330,3330,3330,3330,86
|
|
20230531,144000,478418425,3330,3315,3330,3315,1409
|
|
20230531,143900,473729725,3315,3315,3315,3315,86
|
|
20230531,143800,473444635,3315,3320,3320,3315,659
|
|
20230531,143700,471259280,3320,3320,3320,3320,0
|
|
20230531,143600,471259280,3320,3320,3320,3320,1
|
|
20230531,143500,471255960,3320,3320,3320,3320,0
|
|
20230531,143400,471255960,3320,3325,3325,3320,5
|
|
20230531,143300,471239340,3325,3325,3325,3325,100
|
|
20230531,143200,470906840,3330,3330,3330,3330,1
|
|
20230531,143100,470903510,3330,3330,3330,3330,0
|
|
20230531,143000,470903510,3330,3330,3330,3330,0
|
|
20230531,142900,470903510,3330,3330,3330,3330,2
|
|
20230531,142800,470896850,3325,3325,3325,3325,0
|
|
20230531,142700,470896850,3325,3325,3325,3325,1348
|
|
20230531,142600,466414750,3325,3325,3325,3325,0
|
|
20230531,142500,466414750,3325,3320,3325,3320,567
|
|
20230531,142400,464530310,3320,3325,3325,3320,607
|
|
20230531,142300,462515055,3325,3325,3325,3325,0
|
|
20230531,142200,462515055,3325,3325,3325,3325,0
|
|
20230531,142100,462515055,3325,3325,3325,3325,0
|
|
20230531,142000,462515055,3325,3325,3325,3325,0
|
|
20230531,141900,462515055,3325,3325,3325,3325,0
|
|
20230531,141800,462515055,3325,3325,3325,3325,0
|
|
20230531,141700,462515055,3325,3320,3325,3320,86
|
|
20230531,141600,462229380,3320,3320,3320,3320,45
|
|
20230531,141500,462079980,3315,3315,3315,3315,0
|
|
20230531,141400,462079980,3315,3315,3315,3315,0
|
|
20230531,141300,462079980,3315,3315,3315,3315,0
|
|
20230531,141200,462079980,3315,3315,3315,3315,2
|
|
20230531,141100,462073350,3315,3315,3315,3315,11
|
|
20230531,141000,462036885,3315,3315,3315,3315,0
|
|
20230531,140900,462036885,3315,3315,3315,3315,0
|
|
20230531,140800,462036885,3315,3315,3315,3315,0
|
|
20230531,140700,462036885,3315,3315,3315,3315,0
|
|
20230531,140600,462036885,3315,3315,3315,3315,0
|
|
20230531,140500,462036885,3315,3315,3315,3315,0
|
|
20230531,140400,462036885,3315,3315,3315,3315,5
|
|
20230531,140300,462020310,3315,3315,3315,3315,0
|
|
20230531,140200,462020310,3315,3315,3315,3315,394
|
|
20230531,140100,460714200,3315,3315,3315,3315,0
|
|
20230531,140000,460714200,3315,3315,3315,3315,0
|
|
20230531,135900,460714200,3315,3315,3315,3315,0
|
|
20230531,135800,460714200,3315,3315,3315,3315,0
|
|
20230531,135700,460714200,3315,3315,3315,3315,0
|
|
20230531,135600,460714200,3315,3315,3315,3315,0
|
|
20230531,135500,460714200,3315,3315,3315,3315,23
|
|
20230531,135400,460637955,3325,3325,3325,3325,36
|
|
20230531,135300,460518255,3330,3330,3330,3330,0
|
|
20230531,135200,460518255,3330,3330,3330,3330,0
|
|
20230531,135100,460518255,3330,3330,3330,3330,0
|
|
20230531,135000,460518255,3330,3330,3330,3330,0
|
|
20230531,134900,460518255,3330,3330,3330,3330,0
|
|
20230531,134800,460518255,3330,3330,3330,3330,0
|
|
20230531,134700,460518255,3330,3330,3330,3330,0
|
|
20230531,134600,460518255,3330,3330,3330,3330,0
|
|
20230531,134500,460518255,3330,3330,3330,3330,0
|
|
20230531,134400,460518255,3330,3330,3330,3330,1
|
|
20230531,134300,460514925,3330,3330,3330,3330,0
|
|
20230531,134200,460514925,3330,3330,3330,3330,1
|
|
20230531,134100,460511595,3340,3345,3345,3340,56
|
|
20230531,134000,460324550,3340,3340,3340,3340,0
|
|
20230531,133900,460324550,3340,3340,3340,3340,242
|
|
20230531,133800,459516270,3340,3340,3340,3340,0
|
|
20230531,133700,459516270,3340,3320,3340,3320,3012
|
|
20230531,133600,449483520,3320,3320,3320,3320,0
|
|
20230531,133500,449483520,3320,3320,3320,3320,483
|
|
20230531,133400,447879960,3315,3315,3315,3315,0
|
|
20230531,133300,447879960,3315,3315,3315,3315,24
|
|
20230531,133200,447800400,3320,3315,3320,3315,132
|
|
20230531,133100,447362660,3320,3320,3320,3320,0
|
|
20230531,133000,447362660,3320,3320,3320,3320,0
|
|
20230531,132900,447362660,3320,3320,3320,3320,32
|
|
20230531,132800,447256420,3320,3320,3320,3320,600
|
|
20230531,132700,445264420,3320,3320,3320,3320,0
|
|
20230531,132600,445264420,3320,3320,3320,3320,140
|
|
20230531,132500,444799620,3315,3320,3320,3315,215
|
|
20230531,132400,444086490,3315,3315,3315,3315,0
|
|
20230531,132300,444086490,3315,3315,3315,3315,0
|
|
20230531,132200,444086490,3315,3315,3315,3315,0
|
|
20230531,132100,444086490,3315,3320,3320,3315,612
|
|
20230531,132000,442056145,3325,3325,3325,3325,518
|
|
20230531,131900,440333795,3325,3325,3325,3325,2
|
|
20230531,131800,440327145,3325,3325,3325,3325,426
|
|
20230531,131700,438910695,3330,3330,3330,3330,599
|
|
20230531,131600,436916025,3335,3340,3340,3335,3
|
|
20230531,131500,436906015,3340,3340,3340,3340,0
|
|
20230531,131400,436906015,3340,3340,3340,3340,0
|
|
20230531,131300,436906015,3340,3340,3340,3340,0
|
|
20230531,131200,436906015,3340,3340,3340,3340,0
|
|
20230531,131100,436906015,3340,3340,3340,3340,0
|
|
20230531,131000,436906015,3340,3345,3345,3340,64
|
|
20230531,130900,436691985,3340,3340,3340,3340,252
|
|
20230531,130800,435850305,3340,3340,3340,3340,9486
|
|
20230531,130700,404167065,3345,3345,3345,3345,1
|
|
20230531,130600,404163720,3345,3345,3345,3345,0
|
|
20230531,130500,404163720,3345,3340,3345,3340,576
|
|
20230531,130400,402239845,3335,3335,3335,3335,0
|
|
20230531,130300,402239845,3335,3335,3335,3335,1
|
|
20230531,130200,402236510,3330,3330,3330,3330,0
|
|
20230531,130100,402236510,3330,3330,3330,3330,0
|
|
20230531,130000,402236510,3330,3330,3330,3330,0
|
|
20230531,125900,402236510,3330,3330,3330,3330,0
|
|
20230531,125800,402236510,3330,3330,3330,3330,0
|
|
20230531,125700,402236510,3330,3330,3330,3330,295
|
|
20230531,125600,401254160,3335,3335,3335,3335,4
|
|
20230531,125500,401240820,3330,3330,3330,3330,0
|
|
20230531,125400,401240820,3330,3330,3330,3330,10
|
|
20230531,125300,401207520,3330,3340,3340,3330,500
|
|
20230531,125200,399541505,3345,3345,3345,3345,0
|
|
20230531,125100,399541505,3345,3345,3345,3345,0
|
|
20230531,125000,399541505,3345,3345,3345,3345,0
|
|
20230531,124900,399541505,3345,3345,3345,3345,0
|
|
20230531,124800,399541505,3345,3345,3345,3345,0
|
|
20230531,124700,399541505,3345,3340,3345,3340,38
|
|
20230531,124600,399414565,3340,3340,3340,3340,400
|
|
20230531,124500,398078565,3335,3340,3340,3335,284
|
|
20230531,124400,397130775,3345,3340,3345,3340,83
|
|
20230531,124300,396853415,3340,3345,3345,3340,146
|
|
20230531,124200,396365760,3345,3345,3345,3345,1
|
|
20230531,124100,396362415,3345,3345,3345,3345,0
|
|
20230531,124000,396362415,3345,3345,3345,3345,2
|
|
20230531,123900,396355725,3345,3345,3345,3345,0
|
|
20230531,123800,396355725,3345,3345,3345,3345,90
|
|
20230531,123700,396054675,3340,3340,3340,3340,0
|
|
20230531,123600,396054675,3340,3345,3345,3340,123
|
|
20230531,123500,395643245,3345,3345,3345,3345,310
|
|
20230531,123400,394606295,3345,3345,3345,3345,528
|
|
20230531,123300,392840135,3345,3350,3350,3345,349
|
|
20230531,123200,391671170,3350,3350,3350,3345,533
|
|
20230531,123100,389885755,3355,3330,3355,3330,5
|
|
20230531,123000,389869040,3330,3330,3330,3330,500
|
|
20230531,122900,388204040,3330,3330,3330,3330,0
|
|
20230531,122800,388204040,3330,3330,3330,3330,10
|
|
20230531,122700,388170740,3325,3325,3325,3325,0
|
|
20230531,122600,388170740,3325,3325,3325,3325,22
|
|
20230531,122500,388097590,3340,3340,3340,3340,0
|
|
20230531,122400,388097590,3340,3340,3340,3340,12
|
|
20230531,122300,388057510,3340,3340,3340,3340,0
|
|
20230531,122200,388057510,3340,3340,3340,3340,0
|
|
20230531,122100,388057510,3340,3340,3340,3340,300
|
|
20230531,122000,387055510,3340,3340,3340,3340,100
|
|
20230531,121900,386721510,3340,3340,3340,3340,0
|
|
20230531,121800,386721510,3340,3340,3340,3340,14
|
|
20230531,121700,386674750,3335,3335,3345,3335,1349
|
|
20230531,121600,382175695,3320,3355,3355,3315,3216
|
|
20230531,121500,371463735,3350,3355,3355,3350,56
|
|
20230531,121400,371276005,3355,3355,3355,3355,8
|
|
20230531,121300,371249165,3355,3355,3355,3350,38
|
|
20230531,121200,371121680,3355,3355,3355,3350,142
|
|
20230531,121100,370645555,3355,3350,3355,3350,627
|
|
20230531,121000,368544925,3350,3350,3350,3350,36
|
|
20230531,120900,368424325,3350,3350,3350,3350,1
|
|
20230531,120800,368420975,3350,3350,3350,3350,48
|
|
20230531,120700,368260175,3350,3350,3350,3350,86
|
|
20230531,120600,367972075,3350,3355,3355,3350,308
|
|
20230531,120500,366940185,3355,3350,3355,3350,254
|
|
20230531,120400,366088035,3355,3355,3355,3355,28
|
|
20230531,120300,365994095,3355,3355,3355,3350,2243
|
|
20230531,120200,358468980,3355,3355,3355,3350,2987
|
|
20230531,120100,348447600,3350,3350,3350,3350,103
|
|
20230531,120000,348102550,3355,3350,3355,3350,609
|
|
20230531,115900,346062330,3350,3345,3350,3340,3021
|
|
20230531,115800,335950075,3345,3345,3345,3345,154
|
|
20230531,115700,335434945,3345,3345,3345,3340,686
|
|
20230531,115600,333143635,3335,3345,3345,3335,120
|
|
20230531,115500,332743200,3345,3345,3345,3340,26
|
|
20230531,115400,332656255,3345,3340,3345,3340,637
|
|
20230531,115300,330526000,3340,3330,3340,3330,6585
|
|
20230531,115200,308565410,3330,3330,3330,3330,5205
|
|
20230531,115100,291232760,3330,3330,3330,3330,88
|
|
20230531,115000,290939720,3330,3330,3330,3330,13
|
|
20230531,114900,290896430,3330,3325,3330,3325,111
|
|
20230531,114800,290526840,3325,3325,3325,3325,21
|
|
20230531,114700,290457015,3325,3330,3330,3325,94
|
|
20230531,114600,290144400,3330,3330,3330,3330,111
|
|
20230531,114500,289774770,3330,3325,3330,3325,19
|
|
20230531,114400,289711530,3325,3330,3330,3325,334
|
|
20230531,114300,288599390,3330,3330,3330,3330,27
|
|
20230531,114200,288509480,3330,3330,3330,3330,26
|
|
20230531,114100,288422900,3330,3330,3330,3330,313
|
|
20230531,114000,287380610,3330,3330,3330,3330,26
|
|
20230531,113900,287294030,3330,3330,3330,3330,14
|
|
20230531,113800,287247410,3330,3330,3330,3330,26
|
|
20230531,113700,287160830,3330,3330,3330,3330,14
|
|
20230531,113600,287114210,3330,3330,3330,3330,645
|
|
20230531,113500,284966360,3330,3330,3330,3325,561
|
|
20230531,113400,283098235,3330,3330,3330,3325,24
|
|
20230531,113300,283018365,3330,3330,3330,3330,3004
|
|
20230531,113200,273015045,3315,3330,3330,3315,4700
|
|
20230531,113100,257405030,3330,3330,3330,3330,714
|
|
20230531,113000,255027410,3330,3325,3330,3325,23
|
|
20230531,112900,254950865,3330,3325,3330,3325,64
|
|
20230531,112800,254737930,3325,3330,3330,3325,28
|
|
20230531,112700,254644760,3330,3330,3330,3330,155
|
|
20230531,112600,254128610,3330,3320,3330,3320,3885
|
|
20230531,112500,241214475,3320,3320,3320,3320,477
|
|
20230531,112400,239630835,3320,3320,3320,3320,71
|
|
20230531,112300,239395115,3315,3320,3320,3315,14
|
|
20230531,112200,239348640,3320,3320,3320,3315,117
|
|
20230531,112100,238960650,3320,3320,3320,3320,13
|
|
20230531,112000,238917490,3320,3320,3320,3315,80
|
|
20230531,111900,238652160,3320,3320,3320,3320,14
|
|
20230531,111800,238605680,3320,3320,3320,3320,26
|
|
20230531,111700,238519360,3320,3320,3320,3320,1026
|
|
20230531,111600,235113040,3320,3320,3320,3320,13
|
|
20230531,111500,235069880,3315,3320,3320,3315,28
|
|
20230531,111400,234976925,3315,3320,3320,3315,113
|
|
20230531,111300,234602265,3320,3320,3320,3320,64
|
|
20230531,111200,234389785,3320,3320,3320,3320,13
|
|
20230531,111100,234346625,3320,3320,3320,3320,27
|
|
20230531,111000,234256985,3320,3320,3320,3315,178
|
|
20230531,110900,233666780,3320,3325,3325,3320,128
|
|
20230531,110800,233241755,3325,3325,3325,3325,27
|
|
20230531,110700,233151980,3325,3320,3325,3320,32
|
|
20230531,110600,233045675,3320,3325,3325,3320,55
|
|
20230531,110500,232862945,3315,3320,3320,3315,759
|
|
20230531,110400,230345830,3325,3325,3325,3320,130
|
|
20230531,110300,229914095,3325,3325,3325,3325,13
|
|
20230531,110200,229870870,3325,3325,3325,3325,26
|
|
20230531,110100,229784420,3325,3325,3325,3325,29
|
|
20230531,110000,229687995,3325,3325,3325,3325,164
|
|
20230531,105900,229142695,3325,3325,3325,3325,27
|
|
20230531,105800,229052920,3320,3325,3325,3320,17
|
|
20230531,105700,228996415,3325,3325,3325,3325,126
|
|
20230531,105600,228577465,3325,3325,3325,3325,23
|
|
20230531,105500,228500990,3325,3320,3325,3320,106
|
|
20230531,105400,228149000,3320,3320,3320,3320,13
|
|
20230531,105300,228105840,3315,3315,3315,3315,864
|
|
20230531,105200,225241680,3320,3320,3320,3320,27
|
|
20230531,105100,225152040,3320,3325,3325,3320,158
|
|
20230531,105000,224627415,3325,3325,3325,3325,26
|
|
20230531,104900,224540965,3320,3325,3325,3320,17
|
|
20230531,104800,224484460,3325,3325,3325,3325,195
|
|
20230531,104700,223836085,3330,3330,3330,3330,743
|
|
20230531,104600,221361895,3330,3330,3330,3330,26
|
|
20230531,104500,221275315,3330,3330,3330,3330,70
|
|
20230531,104400,221042215,3330,3330,3330,3330,14
|
|
20230531,104300,220995595,3325,3325,3325,3325,81
|
|
20230531,104200,220726270,3325,3320,3325,3320,2619
|
|
20230531,104100,212024390,3320,3320,3320,3315,27
|
|
20230531,104000,211934755,3320,3320,3320,3320,44
|
|
20230531,103900,211788675,3320,3320,3320,3315,59
|
|
20230531,103800,211592805,3320,3320,3320,3320,13
|
|
20230531,103700,211549645,3320,3320,3320,3320,26
|
|
20230531,103600,211463325,3320,3320,3320,3315,227
|
|
20230531,103500,210710685,3320,3320,3320,3320,13
|
|
20230531,103400,210667525,3320,3320,3320,3320,26
|
|
20230531,103300,210581205,3320,3320,3320,3320,13
|
|
20230531,103200,210538045,3320,3320,3320,3320,27
|
|
20230531,103100,210448405,3320,3315,3320,3310,1641
|
|
20230531,103000,205008435,3315,3315,3315,3315,26
|
|
20230531,102900,204922245,3315,3315,3315,3315,13
|
|
20230531,102800,204879150,3315,3315,3315,3315,27
|
|
20230531,102700,204789645,3315,3315,3315,3315,26
|
|
20230531,102600,204703455,3315,3315,3315,3315,13
|
|
20230531,102500,204660360,3315,3315,3315,3310,45
|
|
20230531,102400,204511280,3315,3315,3315,3315,57
|
|
20230531,102300,204322325,3315,3315,3315,3315,0
|
|
20230531,102200,204322325,3315,3315,3315,3305,17
|
|
20230531,102100,204266000,3315,3310,3315,3310,1510
|
|
20230531,102000,199267850,3315,3315,3315,3315,38
|
|
20230531,101900,199141880,3315,3315,3315,3315,0
|
|
20230531,101800,199141880,3315,3315,3315,3315,20
|
|
20230531,101700,199075580,3315,3315,3315,3315,225
|
|
20230531,101600,198329705,3315,3315,3315,3315,0
|
|
20230531,101500,198329705,3315,3315,3315,3315,206
|
|
20230531,101400,197646815,3320,3320,3320,3320,264
|
|
20230531,101300,196770335,3320,3320,3320,3310,162
|
|
20230531,101200,196233000,3320,3320,3320,3320,18
|
|
20230531,101100,196173240,3325,3325,3325,3325,2
|
|
20230531,101000,196166590,3330,3330,3330,3330,500
|
|
20230531,100900,194501590,3320,3325,3325,3320,143
|
|
20230531,100800,194026760,3330,3325,3330,3325,1414
|
|
20230531,100700,189324145,3330,3325,3330,3325,42
|
|
20230531,100600,189184385,3330,3330,3330,3330,981
|
|
20230531,100500,185917655,3330,3325,3330,3325,2610
|
|
20230531,100400,177239025,3325,3325,3325,3320,626
|
|
20230531,100300,175157590,3320,3325,3325,3320,2
|
|
20230531,100200,175150945,3325,3325,3325,3325,22
|
|
20230531,100100,175077795,3305,3320,3325,3305,1004
|
|
20230531,100000,171757320,3325,3325,3325,3315,957
|
|
20230531,095900,168583210,3320,3325,3325,3320,24
|
|
20230531,095800,168503415,3320,3320,3320,3320,1731
|
|
20230531,095700,162756495,3315,3320,3320,3315,2
|
|
20230531,095600,162749860,3320,3320,3320,3320,23
|
|
20230531,095500,162673500,3315,3320,3320,3315,93
|
|
20230531,095400,162365090,3320,3320,3320,3320,173
|
|
20230531,095300,161790730,3320,3315,3320,3315,26
|
|
20230531,095200,161704425,3315,3320,3320,3315,542
|
|
20230531,095100,159907560,3315,3315,3315,3315,47
|
|
20230531,095000,159751755,3320,3315,3320,3315,79
|
|
20230531,094900,159489760,3320,3320,3325,3315,4504
|
|
20230531,094800,144536155,3320,3320,3325,3320,5827
|
|
20230531,094700,125190160,3315,3310,3320,3310,5767
|
|
20230531,094600,106077485,3310,3305,3310,3305,32
|
|
20230531,094500,105971720,3305,3305,3310,3300,517
|
|
20230531,094400,104260490,3310,3305,3310,3305,35
|
|
20230531,094300,104144710,3305,3305,3305,3305,7
|
|
20230531,094200,104121575,3295,3305,3310,3295,655
|
|
20230531,094100,101956755,3305,3315,3315,3305,102
|
|
20230531,094000,101618975,3315,3315,3315,3310,394
|
|
20230531,093900,100312910,3315,3315,3315,3315,1000
|
|
20230531,093800,96997910,3315,3315,3315,3310,70
|
|
20230531,093700,96766060,3310,3315,3315,3305,65
|
|
20230531,093600,96550810,3315,3300,3315,3300,2172
|
|
20230531,093500,89368125,3285,3300,3300,3285,191
|
|
20230531,093400,88740525,3280,3300,3300,3280,3624
|
|
20230531,093300,76805190,3305,3305,3305,3300,156
|
|
20230531,093200,76289625,3305,3305,3310,3300,1179
|
|
20230531,093100,72394350,3305,3305,3310,3300,629
|
|
20230531,093000,70314300,3300,3300,3310,3300,980
|
|
20230531,092900,67077840,3305,3305,3305,3300,220
|
|
20230531,092800,66350765,3305,3300,3305,3295,482
|
|
20230531,092700,64759575,3305,3300,3305,3295,1574
|
|
20230531,092600,59564425,3300,3300,3305,3300,528
|
|
20230531,092500,57821465,3300,3295,3300,3295,77
|
|
20230531,092400,57567395,3295,3300,3300,3295,1006
|
|
20230531,092300,54247745,3300,3295,3300,3290,1258
|
|
20230531,092200,50105220,3295,3295,3295,3285,1026
|
|
20230531,092100,46724885,3295,3295,3295,3290,1677
|
|
20230531,092000,41199520,3295,3280,3295,3275,4427
|
|
20230531,091900,26650040,3285,3280,3285,3275,1044
|
|
20230531,091800,23225390,3275,3270,3275,3270,1776
|
|
20230531,091700,17410990,3270,3275,3275,3270,49
|
|
20230531,091600,17250520,3270,3270,3270,3270,404
|
|
20230531,091500,15929440,3270,3275,3275,3270,311
|
|
20230531,091400,14911165,3275,3275,3275,3275,21
|
|
20230531,091300,14842390,3275,3275,3275,3275,25
|
|
20230531,091200,14760515,3270,3275,3275,3270,1122
|
|
20230531,091100,11090965,3270,3270,3275,3270,207
|
|
20230531,091000,10413605,3275,3270,3275,3270,1320
|
|
20230531,090900,6097025,3270,3270,3270,3270,43
|
|
20230531,090800,5956415,3265,3260,3265,3260,88
|
|
20230531,090700,5669505,3260,3260,3260,3260,22
|
|
20230531,090600,5597785,3260,3260,3260,3260,22
|
|
20230531,090500,5526065,3260,3260,3260,3260,21
|
|
20230531,090400,5457605,3260,3260,3260,3260,846
|
|
20230531,090300,2699645,3260,3260,3260,3260,22
|
|
20230531,090200,2627925,3260,3260,3260,3260,23
|
|
20230531,090100,2552945,3260,3260,3260,3260,38
|
|
20230531,090000,2429065,3260,3265,3265,3260,744
|