687 lines
38 KiB
CSV
687 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202400,741403000,517000,517000,517000,517000,165
|
|
20230531,202300,741403000,517000,517000,517000,517000,0
|
|
20230531,202200,741403000,517000,517000,517000,517000,0
|
|
20230531,202100,741403000,517000,517000,517000,517000,0
|
|
20230531,202000,741403000,517000,517000,517000,517000,0
|
|
20230531,201900,741403000,517000,517000,517000,517000,0
|
|
20230531,201800,741403000,517000,517000,517000,517000,0
|
|
20230531,201700,741403000,517000,517000,517000,517000,0
|
|
20230531,201600,741403000,517000,517000,517000,517000,0
|
|
20230531,201500,741403000,517000,517000,517000,517000,0
|
|
20230531,201400,741403000,517000,517000,517000,517000,0
|
|
20230531,201300,741403000,517000,517000,517000,517000,0
|
|
20230531,201200,741403000,517000,517000,517000,517000,0
|
|
20230531,201100,741403000,517000,517000,517000,517000,0
|
|
20230531,201000,741403000,517000,517000,517000,517000,0
|
|
20230531,200900,741403000,517000,517000,517000,517000,0
|
|
20230531,200800,741403000,517000,517000,517000,517000,0
|
|
20230531,200700,741403000,517000,517000,517000,517000,0
|
|
20230531,200600,741403000,517000,517000,517000,517000,0
|
|
20230531,200500,741403000,517000,517000,517000,517000,0
|
|
20230531,200400,741403000,517000,517000,517000,517000,0
|
|
20230531,200300,741403000,517000,517000,517000,517000,0
|
|
20230531,200200,741403000,517000,517000,517000,517000,0
|
|
20230531,200100,741403000,517000,517000,517000,517000,0
|
|
20230531,200000,741403000,517000,517000,517000,517000,0
|
|
20230531,195900,741403000,517000,517000,517000,517000,0
|
|
20230531,195800,741403000,517000,517000,517000,517000,0
|
|
20230531,195700,741403000,517000,517000,517000,517000,0
|
|
20230531,195600,741403000,517000,517000,517000,517000,0
|
|
20230531,195500,741403000,517000,517000,517000,517000,0
|
|
20230531,195400,741403000,517000,517000,517000,517000,165
|
|
20230531,195300,741403000,517000,517000,517000,517000,0
|
|
20230531,195200,741403000,517000,517000,517000,517000,0
|
|
20230531,195100,741403000,517000,517000,517000,517000,0
|
|
20230531,195000,741403000,517000,517000,517000,517000,0
|
|
20230531,194900,741403000,517000,517000,517000,517000,0
|
|
20230531,194800,741403000,517000,517000,517000,517000,0
|
|
20230531,194700,741403000,517000,517000,517000,517000,0
|
|
20230531,194600,741403000,517000,517000,517000,517000,0
|
|
20230531,194500,741403000,517000,517000,517000,517000,0
|
|
20230531,194400,741403000,517000,517000,517000,517000,0
|
|
20230531,194300,741403000,517000,517000,517000,517000,0
|
|
20230531,194200,741403000,517000,517000,517000,517000,0
|
|
20230531,194100,741403000,517000,517000,517000,517000,0
|
|
20230531,194000,741403000,517000,517000,517000,517000,0
|
|
20230531,193900,741403000,517000,517000,517000,517000,0
|
|
20230531,193800,741403000,517000,517000,517000,517000,0
|
|
20230531,193700,741403000,517000,517000,517000,517000,0
|
|
20230531,193600,741403000,517000,517000,517000,517000,0
|
|
20230531,193500,741403000,517000,517000,517000,517000,0
|
|
20230531,193400,741403000,517000,517000,517000,517000,0
|
|
20230531,193300,741403000,517000,517000,517000,517000,0
|
|
20230531,193200,741403000,517000,517000,517000,517000,0
|
|
20230531,193100,741403000,517000,517000,517000,517000,0
|
|
20230531,193000,741403000,517000,517000,517000,517000,0
|
|
20230531,192900,741403000,517000,517000,517000,517000,0
|
|
20230531,192800,741403000,517000,517000,517000,517000,0
|
|
20230531,192700,741403000,517000,517000,517000,517000,0
|
|
20230531,192600,741403000,517000,517000,517000,517000,0
|
|
20230531,192500,741403000,517000,517000,517000,517000,0
|
|
20230531,192400,741403000,517000,517000,517000,517000,165
|
|
20230531,192300,741403000,517000,517000,517000,517000,0
|
|
20230531,192200,741403000,517000,517000,517000,517000,0
|
|
20230531,192100,741403000,517000,517000,517000,517000,0
|
|
20230531,192000,741403000,517000,517000,517000,517000,0
|
|
20230531,191900,741403000,517000,517000,517000,517000,0
|
|
20230531,191800,741403000,517000,517000,517000,517000,0
|
|
20230531,191700,741403000,517000,517000,517000,517000,0
|
|
20230531,191600,741403000,517000,517000,517000,517000,0
|
|
20230531,191500,741403000,517000,517000,517000,517000,0
|
|
20230531,191400,741403000,517000,517000,517000,517000,0
|
|
20230531,191300,741403000,517000,517000,517000,517000,0
|
|
20230531,191200,741403000,517000,517000,517000,517000,0
|
|
20230531,191100,741403000,517000,517000,517000,517000,0
|
|
20230531,191000,741403000,517000,517000,517000,517000,0
|
|
20230531,190900,741403000,517000,517000,517000,517000,0
|
|
20230531,190800,741403000,517000,517000,517000,517000,0
|
|
20230531,190700,741403000,517000,517000,517000,517000,0
|
|
20230531,190600,741403000,517000,517000,517000,517000,0
|
|
20230531,190500,741403000,517000,517000,517000,517000,0
|
|
20230531,190400,741403000,517000,517000,517000,517000,0
|
|
20230531,190300,741403000,517000,517000,517000,517000,0
|
|
20230531,190200,741403000,517000,517000,517000,517000,0
|
|
20230531,190100,741403000,517000,517000,517000,517000,0
|
|
20230531,190000,741403000,517000,517000,517000,517000,0
|
|
20230531,185900,741403000,517000,517000,517000,517000,0
|
|
20230531,185800,741403000,517000,517000,517000,517000,0
|
|
20230531,185700,741403000,517000,517000,517000,517000,0
|
|
20230531,185600,741403000,517000,517000,517000,517000,0
|
|
20230531,185500,741403000,517000,517000,517000,517000,0
|
|
20230531,185400,741403000,517000,517000,517000,517000,165
|
|
20230531,185300,741403000,517000,517000,517000,517000,0
|
|
20230531,185200,741403000,517000,517000,517000,517000,0
|
|
20230531,185100,741403000,517000,517000,517000,517000,0
|
|
20230531,185000,741403000,517000,517000,517000,517000,0
|
|
20230531,184900,741403000,517000,517000,517000,517000,0
|
|
20230531,184800,741403000,517000,517000,517000,517000,0
|
|
20230531,184700,741403000,517000,517000,517000,517000,0
|
|
20230531,184600,741403000,517000,517000,517000,517000,0
|
|
20230531,184500,741403000,517000,517000,517000,517000,0
|
|
20230531,184400,741403000,517000,517000,517000,517000,0
|
|
20230531,184300,741403000,517000,517000,517000,517000,0
|
|
20230531,184200,741403000,517000,517000,517000,517000,0
|
|
20230531,184100,741403000,517000,517000,517000,517000,0
|
|
20230531,184000,741403000,517000,517000,517000,517000,0
|
|
20230531,183900,741403000,517000,517000,517000,517000,0
|
|
20230531,183800,741403000,517000,517000,517000,517000,0
|
|
20230531,183700,741403000,517000,517000,517000,517000,0
|
|
20230531,183600,741403000,517000,517000,517000,517000,0
|
|
20230531,183500,741403000,517000,517000,517000,517000,0
|
|
20230531,183400,741403000,517000,517000,517000,517000,0
|
|
20230531,183300,741403000,517000,517000,517000,517000,0
|
|
20230531,183200,741403000,517000,517000,517000,517000,0
|
|
20230531,183100,741403000,517000,517000,517000,517000,0
|
|
20230531,183000,741403000,517000,517000,517000,517000,0
|
|
20230531,182900,741403000,517000,517000,517000,517000,0
|
|
20230531,182800,741403000,517000,517000,517000,517000,0
|
|
20230531,182700,741403000,517000,517000,517000,517000,0
|
|
20230531,182600,741403000,517000,517000,517000,517000,0
|
|
20230531,182500,741403000,517000,517000,517000,517000,0
|
|
20230531,182400,741403000,517000,517000,517000,517000,165
|
|
20230531,182300,741403000,517000,517000,517000,517000,0
|
|
20230531,182200,741403000,517000,517000,517000,517000,0
|
|
20230531,182100,741403000,517000,517000,517000,517000,0
|
|
20230531,182000,741403000,517000,517000,517000,517000,0
|
|
20230531,181900,741403000,517000,517000,517000,517000,0
|
|
20230531,181800,741403000,517000,517000,517000,517000,0
|
|
20230531,181700,741403000,517000,517000,517000,517000,0
|
|
20230531,181600,741403000,517000,517000,517000,517000,0
|
|
20230531,181500,741403000,517000,517000,517000,517000,0
|
|
20230531,181400,741403000,517000,517000,517000,517000,0
|
|
20230531,181300,741403000,517000,517000,517000,517000,0
|
|
20230531,181200,741403000,517000,517000,517000,517000,0
|
|
20230531,181100,741403000,517000,517000,517000,517000,0
|
|
20230531,181000,741403000,517000,517000,517000,517000,0
|
|
20230531,180900,741403000,517000,517000,517000,517000,0
|
|
20230531,180800,741403000,517000,517000,517000,517000,0
|
|
20230531,180700,741403000,517000,517000,517000,517000,0
|
|
20230531,180600,741403000,517000,517000,517000,517000,0
|
|
20230531,180500,741403000,517000,517000,517000,517000,0
|
|
20230531,180400,741403000,517000,517000,517000,517000,0
|
|
20230531,180300,741403000,517000,517000,517000,517000,0
|
|
20230531,180200,741403000,517000,517000,517000,517000,0
|
|
20230531,180100,741403000,517000,517000,517000,517000,0
|
|
20230531,180000,741403000,517000,517000,517000,517000,0
|
|
20230531,175900,741403000,517000,517000,517000,517000,0
|
|
20230531,175800,741403000,517000,517000,517000,517000,0
|
|
20230531,175700,741403000,517000,517000,517000,517000,0
|
|
20230531,175600,741403000,517000,517000,517000,517000,0
|
|
20230531,175500,741403000,517000,517000,517000,517000,0
|
|
20230531,175400,741403000,517000,517000,517000,517000,165
|
|
20230531,175300,741403000,517000,517000,517000,517000,0
|
|
20230531,175200,741403000,517000,517000,517000,517000,0
|
|
20230531,175100,741403000,517000,517000,517000,517000,0
|
|
20230531,175000,741403000,517000,517000,517000,517000,0
|
|
20230531,174900,741403000,517000,517000,517000,517000,0
|
|
20230531,174800,741403000,517000,517000,517000,517000,0
|
|
20230531,174700,741403000,517000,517000,517000,517000,0
|
|
20230531,174600,741403000,517000,517000,517000,517000,0
|
|
20230531,174500,741403000,517000,517000,517000,517000,0
|
|
20230531,174400,741403000,517000,517000,517000,517000,0
|
|
20230531,174300,741403000,517000,517000,517000,517000,0
|
|
20230531,174200,741403000,517000,517000,517000,517000,0
|
|
20230531,174100,741403000,517000,517000,517000,517000,0
|
|
20230531,174000,741403000,517000,517000,517000,517000,0
|
|
20230531,173900,741403000,517000,517000,517000,517000,0
|
|
20230531,173800,741403000,517000,517000,517000,517000,0
|
|
20230531,173700,741403000,517000,517000,517000,517000,0
|
|
20230531,173600,741403000,517000,517000,517000,517000,0
|
|
20230531,173500,741403000,517000,517000,517000,517000,0
|
|
20230531,173400,741403000,517000,517000,517000,517000,0
|
|
20230531,173300,741403000,517000,517000,517000,517000,0
|
|
20230531,173200,741403000,517000,517000,517000,517000,0
|
|
20230531,173100,741403000,517000,517000,517000,517000,0
|
|
20230531,173000,741403000,517000,517000,517000,517000,0
|
|
20230531,172900,741403000,517000,517000,517000,517000,0
|
|
20230531,172800,741403000,517000,517000,517000,517000,0
|
|
20230531,172700,741403000,517000,517000,517000,517000,0
|
|
20230531,172600,741403000,517000,517000,517000,517000,0
|
|
20230531,172500,741403000,517000,517000,517000,517000,0
|
|
20230531,172400,741403000,517000,517000,517000,517000,165
|
|
20230531,172300,741403000,517000,517000,517000,517000,0
|
|
20230531,172200,741403000,517000,517000,517000,517000,0
|
|
20230531,172100,741403000,517000,517000,517000,517000,0
|
|
20230531,172000,741403000,517000,517000,517000,517000,0
|
|
20230531,171900,741403000,517000,517000,517000,517000,0
|
|
20230531,171800,741403000,517000,517000,517000,517000,0
|
|
20230531,171700,741403000,517000,517000,517000,517000,0
|
|
20230531,171600,741403000,517000,517000,517000,517000,0
|
|
20230531,171500,741403000,517000,517000,517000,517000,0
|
|
20230531,171400,741403000,517000,517000,517000,517000,0
|
|
20230531,171300,741403000,517000,517000,517000,517000,0
|
|
20230531,171200,741403000,517000,517000,517000,517000,0
|
|
20230531,171100,741403000,517000,517000,517000,517000,0
|
|
20230531,171000,741403000,517000,517000,517000,517000,0
|
|
20230531,170900,741403000,517000,517000,517000,517000,0
|
|
20230531,170800,741403000,517000,517000,517000,517000,0
|
|
20230531,170700,741403000,517000,517000,517000,517000,0
|
|
20230531,170600,741403000,517000,517000,517000,517000,0
|
|
20230531,170500,741403000,517000,517000,517000,517000,0
|
|
20230531,170400,741403000,517000,517000,517000,517000,0
|
|
20230531,170300,741403000,517000,517000,517000,517000,0
|
|
20230531,170200,741403000,517000,517000,517000,517000,0
|
|
20230531,170100,741403000,517000,517000,517000,517000,0
|
|
20230531,170000,741403000,517000,517000,517000,517000,0
|
|
20230531,165900,741403000,517000,517000,517000,517000,0
|
|
20230531,165800,741403000,517000,517000,517000,517000,0
|
|
20230531,165700,741403000,517000,517000,517000,517000,0
|
|
20230531,165600,741403000,517000,517000,517000,517000,0
|
|
20230531,165500,741403000,517000,517000,517000,517000,0
|
|
20230531,165400,741403000,517000,517000,517000,517000,165
|
|
20230531,165300,741403000,517000,517000,517000,517000,0
|
|
20230531,165200,741403000,517000,517000,517000,517000,0
|
|
20230531,165100,741403000,517000,517000,517000,517000,0
|
|
20230531,165000,741403000,517000,517000,517000,517000,0
|
|
20230531,164900,741403000,517000,517000,517000,517000,0
|
|
20230531,164800,741403000,517000,517000,517000,517000,0
|
|
20230531,164700,741403000,517000,517000,517000,517000,0
|
|
20230531,164600,741403000,517000,517000,517000,517000,0
|
|
20230531,164500,741403000,517000,517000,517000,517000,0
|
|
20230531,164400,741403000,517000,517000,517000,517000,0
|
|
20230531,164300,741403000,517000,517000,517000,517000,0
|
|
20230531,164200,741403000,517000,517000,517000,517000,0
|
|
20230531,164100,741403000,517000,517000,517000,517000,0
|
|
20230531,164000,741403000,517000,517000,517000,517000,0
|
|
20230531,163900,741403000,517000,517000,517000,517000,0
|
|
20230531,163800,741403000,517000,517000,517000,517000,0
|
|
20230531,163700,741403000,517000,517000,517000,517000,0
|
|
20230531,163600,741403000,517000,517000,517000,517000,0
|
|
20230531,163500,741403000,517000,517000,517000,517000,0
|
|
20230531,163400,741403000,517000,517000,517000,517000,0
|
|
20230531,163300,741403000,517000,517000,517000,517000,0
|
|
20230531,163200,741403000,517000,517000,517000,517000,0
|
|
20230531,163100,741403000,517000,517000,517000,517000,0
|
|
20230531,163000,741403000,517000,517000,517000,517000,0
|
|
20230531,162900,741403000,517000,517000,517000,517000,0
|
|
20230531,162800,741403000,517000,517000,517000,517000,0
|
|
20230531,162700,741403000,517000,517000,517000,517000,0
|
|
20230531,162600,741403000,517000,517000,517000,517000,0
|
|
20230531,162500,741403000,517000,517000,517000,517000,0
|
|
20230531,162400,741403000,517000,517000,517000,517000,165
|
|
20230531,162300,741403000,517000,517000,517000,517000,0
|
|
20230531,162200,741403000,517000,517000,517000,517000,0
|
|
20230531,162100,741403000,517000,517000,517000,517000,0
|
|
20230531,162000,741403000,517000,517000,517000,517000,0
|
|
20230531,161900,741403000,517000,517000,517000,517000,0
|
|
20230531,161800,741403000,517000,517000,517000,517000,0
|
|
20230531,161700,741403000,517000,517000,517000,517000,0
|
|
20230531,161600,741403000,517000,517000,517000,517000,0
|
|
20230531,161500,741403000,517000,517000,517000,517000,0
|
|
20230531,161400,741403000,517000,517000,517000,517000,0
|
|
20230531,161300,741403000,517000,517000,517000,517000,0
|
|
20230531,161200,741403000,517000,517000,517000,517000,0
|
|
20230531,161100,741403000,517000,517000,517000,517000,0
|
|
20230531,161000,741403000,517000,517000,517000,517000,0
|
|
20230531,160900,741403000,517000,517000,517000,517000,0
|
|
20230531,160800,741403000,517000,517000,517000,517000,0
|
|
20230531,160700,741403000,517000,517000,517000,517000,0
|
|
20230531,160600,741403000,517000,517000,517000,517000,0
|
|
20230531,160500,741403000,517000,517000,517000,517000,0
|
|
20230531,160400,741403000,517000,517000,517000,517000,0
|
|
20230531,160300,741403000,517000,517000,517000,517000,0
|
|
20230531,160200,741403000,517000,517000,517000,517000,0
|
|
20230531,160100,741403000,517000,517000,517000,517000,0
|
|
20230531,160000,741403000,517000,517000,517000,517000,0
|
|
20230531,155900,741403000,517000,517000,517000,517000,0
|
|
20230531,155800,741403000,517000,517000,517000,517000,0
|
|
20230531,155700,741403000,517000,517000,517000,517000,0
|
|
20230531,155600,741403000,517000,517000,517000,517000,0
|
|
20230531,155500,741403000,517000,517000,517000,517000,0
|
|
20230531,155400,741403000,517000,517000,517000,517000,165
|
|
20230531,155300,741403000,517000,517000,517000,517000,0
|
|
20230531,155200,741403000,517000,517000,517000,517000,0
|
|
20230531,155100,741403000,517000,517000,517000,517000,0
|
|
20230531,155000,741403000,517000,517000,517000,517000,0
|
|
20230531,154900,741403000,517000,517000,517000,517000,0
|
|
20230531,154800,741403000,517000,517000,517000,517000,0
|
|
20230531,154700,741403000,517000,517000,517000,517000,0
|
|
20230531,154600,741403000,517000,517000,517000,517000,0
|
|
20230531,154500,741403000,517000,517000,517000,517000,0
|
|
20230531,154400,741403000,517000,517000,517000,517000,0
|
|
20230531,154300,741403000,517000,517000,517000,517000,0
|
|
20230531,154200,741403000,517000,517000,517000,517000,0
|
|
20230531,154100,741403000,517000,517000,517000,517000,0
|
|
20230531,154000,741403000,517000,517000,517000,517000,0
|
|
20230531,153900,741403000,517000,517000,517000,517000,0
|
|
20230531,153800,741403000,517000,517000,517000,517000,0
|
|
20230531,153700,741403000,517000,517000,517000,517000,0
|
|
20230531,153600,741403000,517000,517000,517000,517000,0
|
|
20230531,153500,741403000,517000,517000,517000,517000,0
|
|
20230531,153400,741403000,517000,517000,517000,517000,0
|
|
20230531,153300,741403000,517000,517000,517000,517000,0
|
|
20230531,153200,741403000,517000,517000,517000,517000,0
|
|
20230531,153100,741403000,517000,517000,517000,517000,0
|
|
20230531,153000,741403000,517000,517000,517000,517000,165
|
|
20230531,152900,656098000,519000,519000,519000,519000,0
|
|
20230531,152800,656098000,519000,519000,519000,519000,0
|
|
20230531,152700,656098000,519000,519000,519000,519000,0
|
|
20230531,152600,656098000,519000,519000,519000,519000,0
|
|
20230531,152500,656098000,519000,519000,519000,519000,0
|
|
20230531,152400,656098000,519000,519000,519000,519000,0
|
|
20230531,152300,656098000,519000,519000,519000,519000,0
|
|
20230531,152200,656098000,519000,519000,519000,519000,0
|
|
20230531,152100,656098000,519000,519000,519000,519000,0
|
|
20230531,152000,656098000,519000,519000,519000,519000,0
|
|
20230531,151900,656098000,519000,519000,519000,519000,0
|
|
20230531,151800,656098000,519000,519000,519000,519000,2
|
|
20230531,151700,655060000,519000,519000,519000,519000,0
|
|
20230531,151600,655060000,519000,519000,519000,518000,17
|
|
20230531,151500,646249000,519000,519000,519000,519000,0
|
|
20230531,151400,646249000,519000,519000,519000,519000,0
|
|
20230531,151300,646249000,519000,519000,519000,519000,0
|
|
20230531,151200,646249000,519000,519000,519000,519000,1
|
|
20230531,151100,645730000,520000,520000,520000,520000,0
|
|
20230531,151000,645730000,520000,520000,520000,520000,0
|
|
20230531,150900,645730000,520000,520000,520000,520000,0
|
|
20230531,150800,645730000,520000,520000,520000,520000,1
|
|
20230531,150700,645210000,519000,519000,519000,519000,0
|
|
20230531,150600,645210000,519000,519000,519000,519000,0
|
|
20230531,150500,645210000,519000,519000,519000,519000,0
|
|
20230531,150400,645210000,519000,519000,519000,519000,0
|
|
20230531,150300,645210000,519000,519000,519000,519000,0
|
|
20230531,150200,645210000,519000,518000,519000,518000,3
|
|
20230531,150100,643655000,519000,518000,519000,518000,2
|
|
20230531,150000,642618000,518000,518000,518000,518000,0
|
|
20230531,145900,642618000,518000,518000,518000,518000,0
|
|
20230531,145800,642618000,518000,519000,519000,518000,11
|
|
20230531,145700,636912000,519000,519000,519000,519000,0
|
|
20230531,145600,636912000,519000,519000,519000,518000,6
|
|
20230531,145500,633799000,520000,520000,520000,520000,0
|
|
20230531,145400,633799000,520000,520000,520000,520000,0
|
|
20230531,145300,633799000,520000,520000,520000,520000,2
|
|
20230531,145200,632759000,519000,519000,519000,519000,0
|
|
20230531,145100,632759000,519000,519000,519000,519000,1
|
|
20230531,145000,632240000,520000,520000,520000,520000,0
|
|
20230531,144900,632240000,520000,520000,520000,520000,0
|
|
20230531,144800,632240000,520000,520000,520000,520000,1
|
|
20230531,144700,631720000,519000,519000,519000,519000,0
|
|
20230531,144600,631720000,519000,519000,519000,519000,22
|
|
20230531,144500,620302000,518000,518000,518000,518000,0
|
|
20230531,144400,620302000,518000,518000,519000,518000,6
|
|
20230531,144300,617193000,518000,520000,520000,518000,139
|
|
20230531,144200,545084000,521000,521000,521000,520000,23
|
|
20230531,144100,533104000,521000,521000,521000,521000,0
|
|
20230531,144000,533104000,521000,523000,523000,521000,2
|
|
20230531,143900,532060000,523000,523000,523000,523000,0
|
|
20230531,143800,532060000,523000,523000,523000,523000,0
|
|
20230531,143700,532060000,523000,523000,523000,523000,1
|
|
20230531,143600,531537000,521000,521000,521000,521000,1
|
|
20230531,143500,531016000,523000,523000,523000,523000,1
|
|
20230531,143400,530493000,521000,521000,521000,521000,0
|
|
20230531,143300,530493000,521000,521000,521000,521000,1
|
|
20230531,143200,529972000,521000,521000,521000,521000,0
|
|
20230531,143100,529972000,521000,521000,523000,521000,3
|
|
20230531,143000,528407000,523000,523000,523000,523000,0
|
|
20230531,142900,528407000,523000,523000,523000,523000,5
|
|
20230531,142800,525792000,523000,523000,523000,523000,1
|
|
20230531,142700,525269000,524000,524000,524000,524000,1
|
|
20230531,142600,524745000,523000,523000,523000,523000,1
|
|
20230531,142500,524222000,524000,524000,524000,524000,1
|
|
20230531,142400,523698000,524000,524000,524000,524000,0
|
|
20230531,142300,523698000,524000,523000,524000,523000,5
|
|
20230531,142200,521082000,524000,524000,524000,524000,1
|
|
20230531,142100,520558000,524000,524000,524000,524000,0
|
|
20230531,142000,520558000,524000,524000,524000,524000,0
|
|
20230531,141900,520558000,524000,524000,524000,524000,2
|
|
20230531,141800,519510000,523000,523000,523000,523000,1
|
|
20230531,141700,518987000,524000,524000,524000,524000,1
|
|
20230531,141600,518463000,523000,523000,523000,523000,1
|
|
20230531,141500,517940000,523000,523000,523000,523000,0
|
|
20230531,141400,517940000,523000,523000,523000,523000,0
|
|
20230531,141300,517940000,523000,523000,523000,523000,2
|
|
20230531,141200,516894000,523000,523000,523000,523000,1
|
|
20230531,141100,516371000,523000,523000,523000,523000,0
|
|
20230531,141000,516371000,523000,523000,523000,523000,3
|
|
20230531,140900,514802000,523000,523000,523000,523000,13
|
|
20230531,140800,508003000,523000,523000,523000,523000,12
|
|
20230531,140700,501727000,521000,521000,521000,521000,1
|
|
20230531,140600,501206000,523000,523000,523000,523000,0
|
|
20230531,140500,501206000,523000,523000,523000,523000,0
|
|
20230531,140400,501206000,523000,523000,523000,523000,1
|
|
20230531,140300,500683000,522000,522000,522000,522000,1
|
|
20230531,140200,500161000,522000,522000,522000,522000,0
|
|
20230531,140100,500161000,522000,522000,522000,522000,0
|
|
20230531,140000,500161000,522000,522000,522000,522000,10
|
|
20230531,135900,494941000,523000,523000,523000,523000,0
|
|
20230531,135800,494941000,523000,523000,523000,523000,0
|
|
20230531,135700,494941000,523000,523000,523000,523000,2
|
|
20230531,135600,493895000,523000,523000,523000,523000,0
|
|
20230531,135500,493895000,523000,523000,523000,523000,0
|
|
20230531,135400,493895000,523000,523000,523000,523000,0
|
|
20230531,135300,493895000,523000,523000,523000,523000,1
|
|
20230531,135200,493372000,523000,523000,523000,523000,0
|
|
20230531,135100,493372000,523000,523000,523000,523000,26
|
|
20230531,135000,479774000,524000,524000,524000,524000,0
|
|
20230531,134900,479774000,524000,524000,524000,524000,0
|
|
20230531,134800,479774000,524000,524000,524000,524000,0
|
|
20230531,134700,479774000,524000,523000,524000,523000,2
|
|
20230531,134600,478727000,524000,524000,524000,524000,0
|
|
20230531,134500,478727000,524000,524000,524000,524000,2
|
|
20230531,134400,477679000,524000,524000,524000,524000,0
|
|
20230531,134300,477679000,524000,524000,524000,524000,1
|
|
20230531,134200,477155000,524000,524000,524000,524000,0
|
|
20230531,134100,477155000,524000,524000,524000,524000,0
|
|
20230531,134000,477155000,524000,524000,524000,524000,0
|
|
20230531,133900,477155000,524000,524000,524000,524000,0
|
|
20230531,133800,477155000,524000,524000,524000,524000,0
|
|
20230531,133700,477155000,524000,524000,524000,524000,0
|
|
20230531,133600,477155000,524000,524000,524000,524000,0
|
|
20230531,133500,477155000,524000,524000,524000,524000,0
|
|
20230531,133400,477155000,524000,524000,524000,524000,0
|
|
20230531,133300,477155000,524000,524000,524000,524000,0
|
|
20230531,133200,477155000,524000,524000,524000,524000,0
|
|
20230531,133100,477155000,524000,524000,524000,524000,3
|
|
20230531,133000,475583000,524000,524000,524000,524000,17
|
|
20230531,132900,466675000,523000,523000,523000,523000,0
|
|
20230531,132800,466675000,523000,523000,523000,523000,21
|
|
20230531,132700,455692000,523000,523000,523000,523000,0
|
|
20230531,132600,455692000,523000,523000,523000,523000,3
|
|
20230531,132500,454123000,523000,523000,523000,523000,0
|
|
20230531,132400,454123000,523000,523000,523000,523000,0
|
|
20230531,132300,454123000,523000,523000,523000,523000,0
|
|
20230531,132200,454123000,523000,523000,523000,523000,0
|
|
20230531,132100,454123000,523000,523000,523000,523000,1
|
|
20230531,132000,453600000,523000,523000,523000,523000,0
|
|
20230531,131900,453600000,523000,523000,523000,523000,0
|
|
20230531,131800,453600000,523000,523000,523000,523000,0
|
|
20230531,131700,453600000,523000,523000,523000,523000,1
|
|
20230531,131600,453077000,523000,523000,523000,523000,0
|
|
20230531,131500,453077000,523000,523000,523000,523000,0
|
|
20230531,131400,453077000,523000,523000,523000,523000,0
|
|
20230531,131300,453077000,523000,523000,523000,523000,0
|
|
20230531,131200,453077000,523000,523000,523000,523000,0
|
|
20230531,131100,453077000,523000,523000,523000,523000,0
|
|
20230531,131000,453077000,523000,523000,523000,523000,0
|
|
20230531,130900,453077000,523000,523000,523000,523000,0
|
|
20230531,130800,453077000,523000,523000,523000,523000,0
|
|
20230531,130700,453077000,523000,523000,523000,523000,0
|
|
20230531,130600,453077000,523000,523000,523000,523000,0
|
|
20230531,130500,453077000,523000,523000,523000,523000,0
|
|
20230531,130400,453077000,523000,523000,523000,523000,0
|
|
20230531,130300,453077000,523000,523000,523000,523000,0
|
|
20230531,130200,453077000,523000,523000,523000,523000,0
|
|
20230531,130100,453077000,523000,523000,523000,523000,0
|
|
20230531,130000,453077000,523000,523000,523000,523000,5
|
|
20230531,125900,450462000,523000,523000,523000,523000,11
|
|
20230531,125800,444709000,523000,523000,523000,523000,4
|
|
20230531,125700,442617000,524000,524000,524000,524000,0
|
|
20230531,125600,442617000,524000,524000,524000,524000,8
|
|
20230531,125500,438425000,524000,524000,524000,524000,7
|
|
20230531,125400,434757000,524000,524000,524000,524000,0
|
|
20230531,125300,434757000,524000,524000,524000,524000,0
|
|
20230531,125200,434757000,524000,524000,524000,524000,0
|
|
20230531,125100,434757000,524000,524000,524000,524000,0
|
|
20230531,125000,434757000,524000,524000,524000,524000,0
|
|
20230531,124900,434757000,524000,524000,524000,524000,0
|
|
20230531,124800,434757000,524000,524000,524000,524000,0
|
|
20230531,124700,434757000,524000,524000,524000,524000,0
|
|
20230531,124600,434757000,524000,523000,524000,523000,20
|
|
20230531,124500,424285000,523000,523000,523000,523000,1
|
|
20230531,124400,423762000,522000,522000,522000,522000,2
|
|
20230531,124300,422718000,522000,522000,522000,522000,0
|
|
20230531,124200,422718000,522000,522000,522000,522000,0
|
|
20230531,124100,422718000,522000,522000,522000,522000,0
|
|
20230531,124000,422718000,522000,522000,522000,522000,14
|
|
20230531,123900,415410000,522000,522000,522000,522000,0
|
|
20230531,123800,415410000,522000,522000,522000,522000,1
|
|
20230531,123700,414888000,522000,522000,522000,522000,0
|
|
20230531,123600,414888000,522000,522000,522000,522000,0
|
|
20230531,123500,414888000,522000,522000,522000,522000,7
|
|
20230531,123400,411234000,522000,522000,522000,522000,0
|
|
20230531,123300,411234000,522000,522000,522000,522000,0
|
|
20230531,123200,411234000,522000,522000,522000,522000,0
|
|
20230531,123100,411234000,522000,522000,522000,522000,0
|
|
20230531,123000,411234000,522000,522000,522000,522000,0
|
|
20230531,122900,411234000,522000,522000,522000,522000,0
|
|
20230531,122800,411234000,522000,521000,522000,521000,14
|
|
20230531,122700,403933000,522000,522000,522000,522000,0
|
|
20230531,122600,403933000,522000,522000,522000,522000,0
|
|
20230531,122500,403933000,522000,522000,522000,522000,0
|
|
20230531,122400,403933000,522000,522000,522000,522000,0
|
|
20230531,122300,403933000,522000,522000,522000,522000,0
|
|
20230531,122200,403933000,522000,522000,522000,522000,0
|
|
20230531,122100,403933000,522000,522000,522000,522000,0
|
|
20230531,122000,403933000,522000,522000,522000,522000,0
|
|
20230531,121900,403933000,522000,522000,522000,522000,0
|
|
20230531,121800,403933000,522000,522000,522000,522000,27
|
|
20230531,121700,389839000,522000,522000,522000,522000,0
|
|
20230531,121600,389839000,522000,522000,522000,522000,0
|
|
20230531,121500,389839000,522000,522000,522000,522000,1
|
|
20230531,121400,389317000,522000,522000,522000,522000,0
|
|
20230531,121300,389317000,522000,522000,522000,522000,0
|
|
20230531,121200,389317000,522000,522000,522000,522000,0
|
|
20230531,121100,389317000,522000,522000,522000,522000,0
|
|
20230531,121000,389317000,522000,522000,522000,522000,0
|
|
20230531,120900,389317000,522000,522000,522000,522000,0
|
|
20230531,120800,389317000,522000,522000,522000,522000,0
|
|
20230531,120700,389317000,522000,522000,522000,522000,0
|
|
20230531,120600,389317000,522000,522000,522000,522000,2
|
|
20230531,120500,388273000,522000,522000,522000,522000,0
|
|
20230531,120400,388273000,522000,522000,522000,522000,4
|
|
20230531,120300,386185000,522000,522000,522000,522000,1
|
|
20230531,120200,385663000,522000,521000,522000,521000,16
|
|
20230531,120100,377312000,521000,521000,521000,521000,0
|
|
20230531,120000,377312000,521000,520000,521000,520000,30
|
|
20230531,115900,361708000,520000,518000,520000,518000,5
|
|
20230531,115800,359110000,518000,518000,518000,518000,0
|
|
20230531,115700,359110000,518000,518000,518000,518000,0
|
|
20230531,115600,359110000,518000,518000,518000,518000,0
|
|
20230531,115500,359110000,518000,518000,518000,518000,0
|
|
20230531,115400,359110000,518000,518000,518000,518000,0
|
|
20230531,115300,359110000,518000,518000,518000,518000,0
|
|
20230531,115200,359110000,518000,518000,518000,518000,0
|
|
20230531,115100,359110000,518000,518000,518000,518000,0
|
|
20230531,115000,359110000,518000,518000,518000,518000,0
|
|
20230531,114900,359110000,518000,518000,518000,518000,0
|
|
20230531,114800,359110000,518000,518000,518000,518000,0
|
|
20230531,114700,359110000,518000,518000,518000,518000,0
|
|
20230531,114600,359110000,518000,518000,518000,518000,0
|
|
20230531,114500,359110000,518000,518000,518000,518000,4
|
|
20230531,114400,357038000,518000,518000,518000,518000,0
|
|
20230531,114300,357038000,518000,518000,518000,518000,10
|
|
20230531,114200,351858000,518000,518000,518000,518000,0
|
|
20230531,114100,351858000,518000,518000,518000,518000,0
|
|
20230531,114000,351858000,518000,518000,518000,518000,0
|
|
20230531,113900,351858000,518000,518000,518000,518000,0
|
|
20230531,113800,351858000,518000,518000,518000,518000,0
|
|
20230531,113700,351858000,518000,518000,518000,518000,3
|
|
20230531,113600,350304000,518000,518000,518000,518000,0
|
|
20230531,113500,350304000,518000,518000,518000,518000,0
|
|
20230531,113400,350304000,518000,518000,518000,518000,0
|
|
20230531,113300,350304000,518000,518000,518000,518000,0
|
|
20230531,113200,350304000,518000,518000,518000,518000,0
|
|
20230531,113100,350304000,518000,518000,518000,518000,0
|
|
20230531,113000,350304000,518000,518000,518000,518000,0
|
|
20230531,112900,350304000,518000,518000,518000,518000,0
|
|
20230531,112800,350304000,518000,518000,518000,518000,0
|
|
20230531,112700,350304000,518000,518000,518000,518000,0
|
|
20230531,112600,350304000,518000,518000,518000,518000,0
|
|
20230531,112500,350304000,518000,518000,518000,518000,12
|
|
20230531,112400,344088000,518000,518000,518000,518000,0
|
|
20230531,112300,344088000,518000,518000,518000,518000,0
|
|
20230531,112200,344088000,518000,518000,518000,518000,0
|
|
20230531,112100,344088000,518000,518000,518000,518000,0
|
|
20230531,112000,344088000,518000,518000,518000,518000,0
|
|
20230531,111900,344088000,518000,518000,518000,518000,0
|
|
20230531,111800,344088000,518000,518000,518000,518000,0
|
|
20230531,111700,344088000,518000,518000,518000,518000,1
|
|
20230531,111600,343570000,516000,516000,516000,516000,0
|
|
20230531,111500,343570000,516000,516000,516000,516000,0
|
|
20230531,111400,343570000,516000,516000,516000,516000,0
|
|
20230531,111300,343570000,516000,516000,516000,516000,0
|
|
20230531,111200,343570000,516000,516000,516000,516000,0
|
|
20230531,111100,343570000,516000,516000,516000,516000,0
|
|
20230531,111000,343570000,516000,519000,519000,516000,5
|
|
20230531,110900,340983000,519000,517000,519000,517000,72
|
|
20230531,110800,303682000,516000,516000,516000,516000,0
|
|
20230531,110700,303682000,516000,516000,516000,516000,0
|
|
20230531,110600,303682000,516000,516000,516000,516000,19
|
|
20230531,110500,293878000,516000,516000,516000,516000,0
|
|
20230531,110400,293878000,516000,516000,516000,516000,0
|
|
20230531,110300,293878000,516000,516000,516000,516000,0
|
|
20230531,110200,293878000,516000,516000,516000,516000,0
|
|
20230531,110100,293878000,516000,516000,516000,516000,0
|
|
20230531,110000,293878000,516000,516000,516000,516000,0
|
|
20230531,105900,293878000,516000,516000,516000,516000,0
|
|
20230531,105800,293878000,516000,516000,516000,516000,0
|
|
20230531,105700,293878000,516000,516000,516000,516000,0
|
|
20230531,105600,293878000,516000,516000,516000,516000,0
|
|
20230531,105500,293878000,516000,516000,516000,516000,0
|
|
20230531,105400,293878000,516000,516000,516000,516000,0
|
|
20230531,105300,293878000,516000,516000,516000,516000,1
|
|
20230531,105200,293362000,516000,516000,516000,516000,1
|
|
20230531,105100,292846000,516000,516000,516000,516000,15
|
|
20230531,105000,285106000,516000,516000,516000,516000,0
|
|
20230531,104900,285106000,516000,516000,516000,516000,22
|
|
20230531,104800,273754000,516000,516000,516000,516000,0
|
|
20230531,104700,273754000,516000,516000,516000,516000,0
|
|
20230531,104600,273754000,516000,516000,516000,516000,0
|
|
20230531,104500,273754000,516000,516000,516000,516000,0
|
|
20230531,104400,273754000,516000,516000,516000,516000,0
|
|
20230531,104300,273754000,516000,516000,516000,516000,0
|
|
20230531,104200,273754000,516000,516000,516000,516000,0
|
|
20230531,104100,273754000,516000,516000,516000,516000,0
|
|
20230531,104000,273754000,516000,516000,516000,516000,1
|
|
20230531,103900,273238000,516000,516000,516000,516000,1
|
|
20230531,103800,272722000,516000,516000,516000,516000,0
|
|
20230531,103700,272722000,516000,517000,517000,516000,48
|
|
20230531,103600,247934000,516000,516000,516000,516000,0
|
|
20230531,103500,247934000,516000,516000,516000,516000,1
|
|
20230531,103400,247418000,516000,516000,516000,516000,8
|
|
20230531,103300,243290000,516000,516000,516000,516000,0
|
|
20230531,103200,243290000,516000,516000,516000,516000,0
|
|
20230531,103100,243290000,516000,516000,516000,516000,2
|
|
20230531,103000,242258000,516000,517000,517000,516000,27
|
|
20230531,102900,228307000,517000,517000,517000,517000,15
|
|
20230531,102800,220552000,518000,518000,518000,518000,22
|
|
20230531,102700,209156000,518000,518000,518000,518000,4
|
|
20230531,102600,207084000,518000,518000,518000,518000,2
|
|
20230531,102500,206048000,518000,518000,518000,518000,5
|
|
20230531,102400,203458000,518000,518000,518000,518000,8
|
|
20230531,102300,199314000,518000,518000,518000,518000,4
|
|
20230531,102200,197242000,518000,518000,518000,518000,2
|
|
20230531,102100,196206000,518000,518000,518000,518000,5
|
|
20230531,102000,193616000,518000,518000,518000,518000,4
|
|
20230531,101900,191544000,518000,518000,518000,518000,2
|
|
20230531,101800,190508000,518000,518000,518000,518000,5
|
|
20230531,101700,187918000,518000,518000,518000,518000,4
|
|
20230531,101600,185846000,518000,518000,518000,518000,4
|
|
20230531,101500,183774000,518000,519000,519000,518000,4
|
|
20230531,101400,181701000,518000,518000,518000,518000,18
|
|
20230531,101300,172377000,518000,518000,518000,518000,9
|
|
20230531,101200,167715000,518000,518000,518000,518000,2
|
|
20230531,101100,166679000,518000,518000,518000,518000,4
|
|
20230531,101000,164607000,518000,518000,518000,518000,3
|
|
20230531,100900,163053000,518000,518000,518000,518000,4
|
|
20230531,100800,160981000,518000,518000,518000,518000,2
|
|
20230531,100700,159945000,518000,518000,518000,518000,41
|
|
20230531,100600,138707000,518000,518000,518000,518000,4
|
|
20230531,100500,136635000,518000,518000,518000,518000,27
|
|
20230531,100400,122649000,519000,519000,519000,519000,17
|
|
20230531,100300,113826000,520000,520000,520000,520000,0
|
|
20230531,100200,113826000,520000,520000,520000,520000,0
|
|
20230531,100100,113826000,520000,518000,520000,518000,11
|
|
20230531,100000,108110000,518000,518000,518000,518000,19
|
|
20230531,095900,98268000,519000,519000,519000,519000,0
|
|
20230531,095800,98268000,519000,519000,519000,519000,11
|
|
20230531,095700,92559000,519000,519000,519000,519000,0
|
|
20230531,095600,92559000,519000,519000,519000,519000,0
|
|
20230531,095500,92559000,519000,519000,519000,519000,0
|
|
20230531,095400,92559000,519000,519000,519000,519000,0
|
|
20230531,095300,92559000,519000,519000,519000,519000,0
|
|
20230531,095200,92559000,519000,519000,519000,519000,0
|
|
20230531,095100,92559000,519000,519000,519000,519000,0
|
|
20230531,095000,92559000,519000,519000,519000,519000,0
|
|
20230531,094900,92559000,519000,519000,519000,519000,0
|
|
20230531,094800,92559000,519000,519000,519000,519000,3
|
|
20230531,094700,91002000,520000,520000,520000,520000,2
|
|
20230531,094600,89962000,520000,520000,520000,520000,7
|
|
20230531,094500,86322000,518000,518000,518000,518000,1
|
|
20230531,094400,85804000,518000,518000,518000,518000,10
|
|
20230531,094300,80624000,518000,518000,518000,518000,1
|
|
20230531,094200,80106000,520000,520000,520000,520000,0
|
|
20230531,094100,80106000,520000,520000,520000,520000,1
|
|
20230531,094000,79586000,519000,519000,519000,519000,0
|
|
20230531,093900,79586000,519000,519000,519000,519000,0
|
|
20230531,093800,79586000,519000,519000,519000,519000,0
|
|
20230531,093700,79586000,519000,519000,519000,519000,0
|
|
20230531,093600,79586000,519000,519000,519000,519000,0
|
|
20230531,093500,79586000,519000,519000,519000,519000,0
|
|
20230531,093400,79586000,519000,519000,519000,519000,0
|
|
20230531,093300,79586000,519000,519000,519000,519000,0
|
|
20230531,093200,79586000,519000,519000,519000,519000,0
|
|
20230531,093100,79586000,519000,519000,519000,519000,0
|
|
20230531,093000,79586000,519000,519000,519000,519000,0
|
|
20230531,092900,79586000,519000,519000,519000,519000,0
|
|
20230531,092800,79586000,519000,519000,519000,519000,0
|
|
20230531,092700,79586000,519000,519000,519000,519000,5
|
|
20230531,092600,76991000,520000,520000,520000,520000,0
|
|
20230531,092500,76991000,520000,520000,520000,520000,0
|
|
20230531,092400,76991000,520000,520000,520000,520000,0
|
|
20230531,092300,76991000,520000,520000,520000,520000,2
|
|
20230531,092200,75951000,520000,520000,521000,519000,55
|
|
20230531,092100,47334000,520000,520000,520000,520000,30
|
|
20230531,092000,31734000,520000,520000,520000,520000,0
|
|
20230531,091900,31734000,520000,520000,520000,520000,6
|
|
20230531,091800,28614000,520000,520000,520000,520000,0
|
|
20230531,091700,28614000,520000,520000,520000,520000,0
|
|
20230531,091600,28614000,520000,520000,520000,520000,1
|
|
20230531,091500,28094000,520000,520000,520000,520000,0
|
|
20230531,091400,28094000,520000,520000,520000,520000,0
|
|
20230531,091300,28094000,520000,520000,520000,520000,0
|
|
20230531,091200,28094000,520000,520000,520000,520000,10
|
|
20230531,091100,22894000,520000,519000,520000,519000,5
|
|
20230531,091000,20296000,520000,520000,520000,520000,0
|
|
20230531,090900,20296000,520000,520000,520000,520000,0
|
|
20230531,090800,20296000,520000,520000,520000,520000,0
|
|
20230531,090700,20296000,520000,520000,520000,520000,0
|
|
20230531,090600,20296000,520000,520000,520000,520000,0
|
|
20230531,090500,20296000,520000,520000,520000,520000,0
|
|
20230531,090400,20296000,520000,520000,520000,520000,4
|
|
20230531,090300,18216000,520000,520000,520000,520000,5
|
|
20230531,090200,15616000,520000,521000,521000,520000,24
|
|
20230531,090100,3129000,521000,521000,521000,521000,3
|
|
20230531,090000,1566000,521000,524000,524000,521000,3
|