686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202300,600108215,3760,3760,3760,3760,8091
|
|
20230531,202200,600108215,3760,3760,3760,3760,0
|
|
20230531,202100,600108215,3760,3760,3760,3760,0
|
|
20230531,202000,600108215,3760,3760,3760,3760,0
|
|
20230531,201900,600108215,3760,3760,3760,3760,0
|
|
20230531,201800,600108215,3760,3760,3760,3760,0
|
|
20230531,201700,600108215,3760,3760,3760,3760,0
|
|
20230531,201600,600108215,3760,3760,3760,3760,0
|
|
20230531,201500,600108215,3760,3760,3760,3760,0
|
|
20230531,201400,600108215,3760,3760,3760,3760,0
|
|
20230531,201300,600108215,3760,3760,3760,3760,0
|
|
20230531,201200,600108215,3760,3760,3760,3760,0
|
|
20230531,201100,600108215,3760,3760,3760,3760,0
|
|
20230531,201000,600108215,3760,3760,3760,3760,0
|
|
20230531,200900,600108215,3760,3760,3760,3760,0
|
|
20230531,200800,600108215,3760,3760,3760,3760,0
|
|
20230531,200700,600108215,3760,3760,3760,3760,0
|
|
20230531,200600,600108215,3760,3760,3760,3760,0
|
|
20230531,200500,600108215,3760,3760,3760,3760,0
|
|
20230531,200400,600108215,3760,3760,3760,3760,0
|
|
20230531,200300,600108215,3760,3760,3760,3760,0
|
|
20230531,200200,600108215,3760,3760,3760,3760,0
|
|
20230531,200100,600108215,3760,3760,3760,3760,0
|
|
20230531,200000,600108215,3760,3760,3760,3760,0
|
|
20230531,195900,600108215,3760,3760,3760,3760,0
|
|
20230531,195800,600108215,3760,3760,3760,3760,0
|
|
20230531,195700,600108215,3760,3760,3760,3760,0
|
|
20230531,195600,600108215,3760,3760,3760,3760,0
|
|
20230531,195500,600108215,3760,3760,3760,3760,0
|
|
20230531,195400,600108215,3760,3760,3760,3760,0
|
|
20230531,195300,600108215,3760,3760,3760,3760,8091
|
|
20230531,195200,600108215,3760,3760,3760,3760,0
|
|
20230531,195100,600108215,3760,3760,3760,3760,0
|
|
20230531,195000,600108215,3760,3760,3760,3760,0
|
|
20230531,194900,600108215,3760,3760,3760,3760,0
|
|
20230531,194800,600108215,3760,3760,3760,3760,0
|
|
20230531,194700,600108215,3760,3760,3760,3760,0
|
|
20230531,194600,600108215,3760,3760,3760,3760,0
|
|
20230531,194500,600108215,3760,3760,3760,3760,0
|
|
20230531,194400,600108215,3760,3760,3760,3760,0
|
|
20230531,194300,600108215,3760,3760,3760,3760,0
|
|
20230531,194200,600108215,3760,3760,3760,3760,0
|
|
20230531,194100,600108215,3760,3760,3760,3760,0
|
|
20230531,194000,600108215,3760,3760,3760,3760,0
|
|
20230531,193900,600108215,3760,3760,3760,3760,0
|
|
20230531,193800,600108215,3760,3760,3760,3760,0
|
|
20230531,193700,600108215,3760,3760,3760,3760,0
|
|
20230531,193600,600108215,3760,3760,3760,3760,0
|
|
20230531,193500,600108215,3760,3760,3760,3760,0
|
|
20230531,193400,600108215,3760,3760,3760,3760,0
|
|
20230531,193300,600108215,3760,3760,3760,3760,0
|
|
20230531,193200,600108215,3760,3760,3760,3760,0
|
|
20230531,193100,600108215,3760,3760,3760,3760,0
|
|
20230531,193000,600108215,3760,3760,3760,3760,0
|
|
20230531,192900,600108215,3760,3760,3760,3760,0
|
|
20230531,192800,600108215,3760,3760,3760,3760,0
|
|
20230531,192700,600108215,3760,3760,3760,3760,0
|
|
20230531,192600,600108215,3760,3760,3760,3760,0
|
|
20230531,192500,600108215,3760,3760,3760,3760,0
|
|
20230531,192400,600108215,3760,3760,3760,3760,0
|
|
20230531,192300,600108215,3760,3760,3760,3760,8091
|
|
20230531,192200,600108215,3760,3760,3760,3760,0
|
|
20230531,192100,600108215,3760,3760,3760,3760,0
|
|
20230531,192000,600108215,3760,3760,3760,3760,0
|
|
20230531,191900,600108215,3760,3760,3760,3760,0
|
|
20230531,191800,600108215,3760,3760,3760,3760,0
|
|
20230531,191700,600108215,3760,3760,3760,3760,0
|
|
20230531,191600,600108215,3760,3760,3760,3760,0
|
|
20230531,191500,600108215,3760,3760,3760,3760,0
|
|
20230531,191400,600108215,3760,3760,3760,3760,0
|
|
20230531,191300,600108215,3760,3760,3760,3760,0
|
|
20230531,191200,600108215,3760,3760,3760,3760,0
|
|
20230531,191100,600108215,3760,3760,3760,3760,0
|
|
20230531,191000,600108215,3760,3760,3760,3760,0
|
|
20230531,190900,600108215,3760,3760,3760,3760,0
|
|
20230531,190800,600108215,3760,3760,3760,3760,0
|
|
20230531,190700,600108215,3760,3760,3760,3760,0
|
|
20230531,190600,600108215,3760,3760,3760,3760,0
|
|
20230531,190500,600108215,3760,3760,3760,3760,0
|
|
20230531,190400,600108215,3760,3760,3760,3760,0
|
|
20230531,190300,600108215,3760,3760,3760,3760,0
|
|
20230531,190200,600108215,3760,3760,3760,3760,0
|
|
20230531,190100,600108215,3760,3760,3760,3760,0
|
|
20230531,190000,600108215,3760,3760,3760,3760,0
|
|
20230531,185900,600108215,3760,3760,3760,3760,0
|
|
20230531,185800,600108215,3760,3760,3760,3760,0
|
|
20230531,185700,600108215,3760,3760,3760,3760,0
|
|
20230531,185600,600108215,3760,3760,3760,3760,0
|
|
20230531,185500,600108215,3760,3760,3760,3760,0
|
|
20230531,185400,600108215,3760,3760,3760,3760,0
|
|
20230531,185300,600108215,3760,3760,3760,3760,8091
|
|
20230531,185200,600108215,3760,3760,3760,3760,0
|
|
20230531,185100,600108215,3760,3760,3760,3760,0
|
|
20230531,185000,600108215,3760,3760,3760,3760,0
|
|
20230531,184900,600108215,3760,3760,3760,3760,0
|
|
20230531,184800,600108215,3760,3760,3760,3760,0
|
|
20230531,184700,600108215,3760,3760,3760,3760,0
|
|
20230531,184600,600108215,3760,3760,3760,3760,0
|
|
20230531,184500,600108215,3760,3760,3760,3760,0
|
|
20230531,184400,600108215,3760,3760,3760,3760,0
|
|
20230531,184300,600108215,3760,3760,3760,3760,0
|
|
20230531,184200,600108215,3760,3760,3760,3760,0
|
|
20230531,184100,600108215,3760,3760,3760,3760,0
|
|
20230531,184000,600108215,3760,3760,3760,3760,0
|
|
20230531,183900,600108215,3760,3760,3760,3760,0
|
|
20230531,183800,600108215,3760,3760,3760,3760,0
|
|
20230531,183700,600108215,3760,3760,3760,3760,0
|
|
20230531,183600,600108215,3760,3760,3760,3760,0
|
|
20230531,183500,600108215,3760,3760,3760,3760,0
|
|
20230531,183400,600108215,3760,3760,3760,3760,0
|
|
20230531,183300,600108215,3760,3760,3760,3760,0
|
|
20230531,183200,600108215,3760,3760,3760,3760,0
|
|
20230531,183100,600108215,3760,3760,3760,3760,0
|
|
20230531,183000,600108215,3760,3760,3760,3760,0
|
|
20230531,182900,600108215,3760,3760,3760,3760,0
|
|
20230531,182800,600108215,3760,3760,3760,3760,0
|
|
20230531,182700,600108215,3760,3760,3760,3760,0
|
|
20230531,182600,600108215,3760,3760,3760,3760,0
|
|
20230531,182500,600108215,3760,3760,3760,3760,0
|
|
20230531,182400,600108215,3760,3760,3760,3760,0
|
|
20230531,182300,600108215,3760,3760,3760,3760,8091
|
|
20230531,182200,600108215,3760,3760,3760,3760,0
|
|
20230531,182100,600108215,3760,3760,3760,3760,0
|
|
20230531,182000,600108215,3760,3760,3760,3760,0
|
|
20230531,181900,600108215,3760,3760,3760,3760,0
|
|
20230531,181800,600108215,3760,3760,3760,3760,0
|
|
20230531,181700,600108215,3760,3760,3760,3760,0
|
|
20230531,181600,600108215,3760,3760,3760,3760,0
|
|
20230531,181500,600108215,3760,3760,3760,3760,0
|
|
20230531,181400,600108215,3760,3760,3760,3760,0
|
|
20230531,181300,600108215,3760,3760,3760,3760,0
|
|
20230531,181200,600108215,3760,3760,3760,3760,0
|
|
20230531,181100,600108215,3760,3760,3760,3760,0
|
|
20230531,181000,600108215,3760,3760,3760,3760,0
|
|
20230531,180900,600108215,3760,3760,3760,3760,0
|
|
20230531,180800,600108215,3760,3760,3760,3760,0
|
|
20230531,180700,600108215,3760,3760,3760,3760,0
|
|
20230531,180600,600108215,3760,3760,3760,3760,0
|
|
20230531,180500,600108215,3760,3760,3760,3760,0
|
|
20230531,180400,600108215,3760,3760,3760,3760,0
|
|
20230531,180300,600108215,3760,3760,3760,3760,0
|
|
20230531,180200,600108215,3760,3760,3760,3760,0
|
|
20230531,180100,600108215,3760,3760,3760,3760,0
|
|
20230531,180000,600108215,3760,3760,3760,3760,0
|
|
20230531,175900,600108215,3760,3760,3760,3760,0
|
|
20230531,175800,600108215,3760,3760,3760,3760,0
|
|
20230531,175700,600108215,3760,3760,3760,3760,0
|
|
20230531,175600,600108215,3760,3760,3760,3760,0
|
|
20230531,175500,600108215,3760,3760,3760,3760,0
|
|
20230531,175400,600108215,3760,3760,3760,3760,0
|
|
20230531,175300,600108215,3760,3760,3760,3760,8091
|
|
20230531,175200,600108215,3760,3760,3760,3760,0
|
|
20230531,175100,600108215,3760,3760,3760,3760,0
|
|
20230531,175000,600108215,3760,3760,3760,3760,0
|
|
20230531,174900,600108215,3760,3760,3760,3760,0
|
|
20230531,174800,600108215,3760,3760,3760,3760,0
|
|
20230531,174700,600108215,3760,3760,3760,3760,0
|
|
20230531,174600,600108215,3760,3760,3760,3760,0
|
|
20230531,174500,600108215,3760,3760,3760,3760,0
|
|
20230531,174400,600108215,3760,3760,3760,3760,0
|
|
20230531,174300,600108215,3760,3760,3760,3760,0
|
|
20230531,174200,600108215,3760,3760,3760,3760,0
|
|
20230531,174100,600108215,3760,3760,3760,3760,0
|
|
20230531,174000,600108215,3760,3760,3760,3760,0
|
|
20230531,173900,600108215,3760,3760,3760,3760,0
|
|
20230531,173800,600108215,3760,3760,3760,3760,0
|
|
20230531,173700,600108215,3760,3760,3760,3760,0
|
|
20230531,173600,600108215,3760,3760,3760,3760,0
|
|
20230531,173500,600108215,3760,3760,3760,3760,0
|
|
20230531,173400,600108215,3760,3760,3760,3760,0
|
|
20230531,173300,600108215,3760,3760,3760,3760,0
|
|
20230531,173200,600108215,3760,3760,3760,3760,0
|
|
20230531,173100,600108215,3760,3760,3760,3760,0
|
|
20230531,173000,600108215,3760,3760,3760,3760,0
|
|
20230531,172900,600108215,3760,3760,3760,3760,0
|
|
20230531,172800,600108215,3760,3760,3760,3760,0
|
|
20230531,172700,600108215,3760,3760,3760,3760,0
|
|
20230531,172600,600108215,3760,3760,3760,3760,0
|
|
20230531,172500,600108215,3760,3760,3760,3760,0
|
|
20230531,172400,600108215,3760,3760,3760,3760,0
|
|
20230531,172300,600108215,3760,3760,3760,3760,8091
|
|
20230531,172200,600108215,3760,3760,3760,3760,0
|
|
20230531,172100,600108215,3760,3760,3760,3760,0
|
|
20230531,172000,600108215,3760,3760,3760,3760,0
|
|
20230531,171900,600108215,3760,3760,3760,3760,0
|
|
20230531,171800,600108215,3760,3760,3760,3760,0
|
|
20230531,171700,600108215,3760,3760,3760,3760,0
|
|
20230531,171600,600108215,3760,3760,3760,3760,0
|
|
20230531,171500,600108215,3760,3760,3760,3760,0
|
|
20230531,171400,600108215,3760,3760,3760,3760,0
|
|
20230531,171300,600108215,3760,3760,3760,3760,0
|
|
20230531,171200,600108215,3760,3760,3760,3760,0
|
|
20230531,171100,600108215,3760,3760,3760,3760,0
|
|
20230531,171000,600108215,3760,3760,3760,3760,0
|
|
20230531,170900,600108215,3760,3760,3760,3760,0
|
|
20230531,170800,600108215,3760,3760,3760,3760,0
|
|
20230531,170700,600108215,3760,3760,3760,3760,0
|
|
20230531,170600,600108215,3760,3760,3760,3760,0
|
|
20230531,170500,600108215,3760,3760,3760,3760,0
|
|
20230531,170400,600108215,3760,3760,3760,3760,0
|
|
20230531,170300,600108215,3760,3760,3760,3760,0
|
|
20230531,170200,600108215,3760,3760,3760,3760,0
|
|
20230531,170100,600108215,3760,3760,3760,3760,0
|
|
20230531,170000,600108215,3760,3760,3760,3760,0
|
|
20230531,165900,600108215,3760,3760,3760,3760,0
|
|
20230531,165800,600108215,3760,3760,3760,3760,0
|
|
20230531,165700,600108215,3760,3760,3760,3760,0
|
|
20230531,165600,600108215,3760,3760,3760,3760,0
|
|
20230531,165500,600108215,3760,3760,3760,3760,0
|
|
20230531,165400,600108215,3760,3760,3760,3760,0
|
|
20230531,165300,600108215,3760,3760,3760,3760,8091
|
|
20230531,165200,600108215,3760,3760,3760,3760,0
|
|
20230531,165100,600108215,3760,3760,3760,3760,0
|
|
20230531,165000,600108215,3760,3760,3760,3760,0
|
|
20230531,164900,600108215,3760,3760,3760,3760,0
|
|
20230531,164800,600108215,3760,3760,3760,3760,0
|
|
20230531,164700,600108215,3760,3760,3760,3760,0
|
|
20230531,164600,600108215,3760,3760,3760,3760,0
|
|
20230531,164500,600108215,3760,3760,3760,3760,0
|
|
20230531,164400,600108215,3760,3760,3760,3760,0
|
|
20230531,164300,600108215,3760,3760,3760,3760,0
|
|
20230531,164200,600108215,3760,3760,3760,3760,0
|
|
20230531,164100,600108215,3760,3760,3760,3760,0
|
|
20230531,164000,600108215,3760,3760,3760,3760,0
|
|
20230531,163900,600108215,3760,3760,3760,3760,0
|
|
20230531,163800,600108215,3760,3760,3760,3760,0
|
|
20230531,163700,600108215,3760,3760,3760,3760,0
|
|
20230531,163600,600108215,3760,3760,3760,3760,0
|
|
20230531,163500,600108215,3760,3760,3760,3760,0
|
|
20230531,163400,600108215,3760,3760,3760,3760,0
|
|
20230531,163300,600108215,3760,3760,3760,3760,0
|
|
20230531,163200,600108215,3760,3760,3760,3760,0
|
|
20230531,163100,600108215,3760,3760,3760,3760,0
|
|
20230531,163000,600108215,3760,3760,3760,3760,0
|
|
20230531,162900,600108215,3760,3760,3760,3760,0
|
|
20230531,162800,600108215,3760,3760,3760,3760,0
|
|
20230531,162700,600108215,3760,3760,3760,3760,0
|
|
20230531,162600,600108215,3760,3760,3760,3760,0
|
|
20230531,162500,600108215,3760,3760,3760,3760,0
|
|
20230531,162400,600108215,3760,3760,3760,3760,0
|
|
20230531,162300,600108215,3760,3760,3760,3760,8091
|
|
20230531,162200,600108215,3760,3760,3760,3760,0
|
|
20230531,162100,600108215,3760,3760,3760,3760,0
|
|
20230531,162000,600108215,3760,3760,3760,3760,0
|
|
20230531,161900,600108215,3760,3760,3760,3760,0
|
|
20230531,161800,600108215,3760,3760,3760,3760,0
|
|
20230531,161700,600108215,3760,3760,3760,3760,0
|
|
20230531,161600,600108215,3760,3760,3760,3760,0
|
|
20230531,161500,600108215,3760,3760,3760,3760,0
|
|
20230531,161400,600108215,3760,3760,3760,3760,0
|
|
20230531,161300,600108215,3760,3760,3760,3760,0
|
|
20230531,161200,600108215,3760,3760,3760,3760,0
|
|
20230531,161100,600108215,3760,3760,3760,3760,0
|
|
20230531,161000,600108215,3760,3760,3760,3760,0
|
|
20230531,160900,600108215,3760,3760,3760,3760,0
|
|
20230531,160800,600108215,3760,3760,3760,3760,0
|
|
20230531,160700,600108215,3760,3760,3760,3760,0
|
|
20230531,160600,600108215,3760,3760,3760,3760,0
|
|
20230531,160500,600108215,3760,3760,3760,3760,0
|
|
20230531,160400,600108215,3760,3760,3760,3760,0
|
|
20230531,160300,600108215,3760,3760,3760,3760,0
|
|
20230531,160200,600108215,3760,3760,3760,3760,0
|
|
20230531,160100,600108215,3760,3760,3760,3760,0
|
|
20230531,160000,600108215,3760,3760,3760,3760,0
|
|
20230531,155900,600108215,3760,3760,3760,3760,0
|
|
20230531,155800,600108215,3760,3760,3760,3760,0
|
|
20230531,155700,600108215,3760,3760,3760,3760,0
|
|
20230531,155600,600108215,3760,3760,3760,3760,0
|
|
20230531,155500,600108215,3760,3760,3760,3760,0
|
|
20230531,155400,600108215,3760,3760,3760,3760,0
|
|
20230531,155300,600108215,3760,3760,3760,3760,8091
|
|
20230531,155200,600108215,3760,3760,3760,3760,0
|
|
20230531,155100,600108215,3760,3760,3760,3760,0
|
|
20230531,155000,600108215,3760,3760,3760,3760,0
|
|
20230531,154900,600108215,3760,3760,3760,3760,0
|
|
20230531,154800,600108215,3760,3760,3760,3760,0
|
|
20230531,154700,600108215,3760,3760,3760,3760,0
|
|
20230531,154600,600108215,3760,3760,3760,3760,0
|
|
20230531,154500,600108215,3760,3760,3760,3760,0
|
|
20230531,154400,600108215,3760,3760,3760,3760,0
|
|
20230531,154300,600108215,3760,3760,3760,3760,0
|
|
20230531,154200,600108215,3760,3760,3760,3760,0
|
|
20230531,154100,600108215,3760,3760,3760,3760,0
|
|
20230531,154000,600108215,3760,3760,3760,3760,0
|
|
20230531,153900,600108215,3760,3760,3760,3760,0
|
|
20230531,153800,600108215,3760,3760,3760,3760,0
|
|
20230531,153700,600108215,3760,3760,3760,3760,0
|
|
20230531,153600,600108215,3760,3760,3760,3760,0
|
|
20230531,153500,600108215,3760,3760,3760,3760,0
|
|
20230531,153400,600108215,3760,3760,3760,3760,0
|
|
20230531,153300,600108215,3760,3760,3760,3760,0
|
|
20230531,153200,600108215,3760,3760,3760,3760,0
|
|
20230531,153100,600108215,3760,3760,3760,3760,0
|
|
20230531,153000,600108215,3760,3760,3760,3760,8091
|
|
20230531,152900,569686055,3760,3760,3760,3760,0
|
|
20230531,152800,569686055,3760,3760,3760,3760,0
|
|
20230531,152700,569686055,3760,3760,3760,3760,0
|
|
20230531,152600,569686055,3760,3760,3760,3760,0
|
|
20230531,152500,569686055,3760,3760,3760,3760,0
|
|
20230531,152400,569686055,3760,3760,3760,3760,0
|
|
20230531,152300,569686055,3760,3760,3760,3760,0
|
|
20230531,152200,569686055,3760,3760,3760,3760,0
|
|
20230531,152100,569686055,3760,3760,3760,3760,0
|
|
20230531,152000,569686055,3760,3760,3760,3760,0
|
|
20230531,151900,569686055,3760,3755,3760,3740,302
|
|
20230531,151800,568554900,3750,3750,3750,3750,8
|
|
20230531,151700,568524900,3755,3755,3755,3755,126
|
|
20230531,151600,568051770,3755,3755,3755,3755,517
|
|
20230531,151500,566110435,3755,3755,3755,3755,42
|
|
20230531,151400,565952725,3750,3745,3750,3745,151
|
|
20230531,151300,565387195,3745,3745,3745,3740,130
|
|
20230531,151200,564900395,3745,3745,3745,3745,17
|
|
20230531,151100,564836730,3745,3745,3745,3745,11
|
|
20230531,151000,564795535,3750,3745,3750,3745,831
|
|
20230531,150900,561683355,3740,3745,3745,3740,662
|
|
20230531,150800,559204490,3755,3750,3755,3740,832
|
|
20230531,150700,556091120,3750,3750,3750,3745,195
|
|
20230531,150600,555360555,3750,3750,3750,3750,10
|
|
20230531,150500,555323055,3750,3745,3750,3745,71
|
|
20230531,150400,555056995,3745,3745,3745,3745,584
|
|
20230531,150300,552869915,3745,3745,3750,3745,279
|
|
20230531,150200,551824775,3750,3750,3750,3750,17
|
|
20230531,150100,551761025,3750,3750,3750,3750,110
|
|
20230531,150000,551348525,3760,3760,3760,3760,16
|
|
20230531,145900,551288365,3760,3750,3760,3750,695
|
|
20230531,145800,548678600,3750,3750,3750,3750,204
|
|
20230531,145700,547913600,3750,3745,3750,3745,814
|
|
20230531,145600,544865090,3745,3745,3745,3740,302
|
|
20230531,145500,543735100,3745,3745,3745,3740,244
|
|
20230531,145400,542822265,3745,3745,3745,3745,37
|
|
20230531,145300,542683700,3745,3745,3745,3745,50
|
|
20230531,145200,542496450,3745,3745,3750,3740,588
|
|
20230531,145100,540293395,3745,3750,3750,3745,1527
|
|
20230531,145000,534574645,3750,3750,3755,3750,409
|
|
20230531,144900,533040850,3750,3750,3750,3750,126
|
|
20230531,144800,532568350,3745,3750,3750,3745,113
|
|
20230531,144700,532145100,3750,3750,3750,3745,118
|
|
20230531,144600,531703100,3750,3750,3750,3750,517
|
|
20230531,144500,529764350,3750,3750,3750,3750,2009
|
|
20230531,144400,522230600,3745,3750,3750,3745,5858
|
|
20230531,144300,500292300,3750,3750,3750,3750,1538
|
|
20230531,144200,494524800,3750,3750,3750,3750,22
|
|
20230531,144100,494442300,3750,3750,3750,3750,137
|
|
20230531,144000,493928550,3750,3745,3750,3745,229
|
|
20230531,143900,493070890,3750,3750,3750,3750,17
|
|
20230531,143800,493007140,3750,3750,3750,3750,15
|
|
20230531,143700,492950890,3750,3750,3750,3750,11
|
|
20230531,143600,492909640,3745,3750,3750,3745,662
|
|
20230531,143500,490430365,3750,3750,3750,3750,11
|
|
20230531,143400,490389115,3750,3750,3750,3750,3330
|
|
20230531,143300,477901615,3750,3755,3755,3750,1692
|
|
20230531,143200,471556500,3755,3760,3760,3755,2481
|
|
20230531,143100,462240340,3755,3760,3760,3755,188
|
|
20230531,143000,461534310,3765,3765,3765,3765,49
|
|
20230531,142900,461349825,3765,3765,3765,3760,1377
|
|
20230531,142800,456172155,3765,3765,3765,3760,43
|
|
20230531,142700,456010270,3765,3770,3770,3765,246
|
|
20230531,142600,455083270,3770,3770,3770,3770,41
|
|
20230531,142500,454928700,3770,3770,3770,3770,40
|
|
20230531,142400,454777900,3770,3770,3770,3770,11
|
|
20230531,142300,454736430,3775,3765,3775,3765,230
|
|
20230531,142200,453869935,3765,3765,3765,3765,34
|
|
20230531,142100,453741925,3765,3765,3765,3765,42
|
|
20230531,142000,453583795,3765,3765,3765,3765,40
|
|
20230531,141900,453433195,3765,3765,3765,3765,22
|
|
20230531,141800,453350365,3765,3765,3765,3765,28
|
|
20230531,141700,453244945,3765,3765,3765,3765,6
|
|
20230531,141600,453222355,3765,3760,3765,3760,2167
|
|
20230531,141500,445074385,3760,3760,3760,3760,16
|
|
20230531,141400,445014225,3755,3760,3760,3755,11
|
|
20230531,141300,444972875,3760,3760,3760,3760,62
|
|
20230531,141200,444739755,3760,3760,3760,3760,14
|
|
20230531,141100,444687115,3760,3760,3760,3760,123
|
|
20230531,141000,444224635,3760,3760,3760,3760,17
|
|
20230531,140900,444160715,3760,3760,3760,3760,12
|
|
20230531,140800,444115595,3760,3760,3760,3755,322
|
|
20230531,140700,442906390,3760,3760,3760,3760,18
|
|
20230531,140600,442838710,3760,3760,3760,3755,228
|
|
20230531,140500,441982430,3760,3760,3760,3760,16
|
|
20230531,140400,441922270,3760,3760,3760,3760,9
|
|
20230531,140300,441888430,3760,3760,3760,3760,1883
|
|
20230531,140200,434808350,3760,3770,3770,3760,6836
|
|
20230531,140100,409072475,3770,3770,3770,3770,50
|
|
20230531,140000,408883975,3770,3770,3770,3770,457
|
|
20230531,135900,407161085,3770,3770,3770,3770,60
|
|
20230531,135800,406934885,3770,3770,3770,3770,10
|
|
20230531,135700,406897185,3770,3770,3770,3770,59
|
|
20230531,135600,406674755,3770,3770,3770,3770,8
|
|
20230531,135500,406644595,3770,3770,3770,3770,16
|
|
20230531,135400,406584275,3770,3770,3770,3770,61
|
|
20230531,135300,406354305,3770,3775,3775,3770,1346
|
|
20230531,135200,401279840,3775,3775,3775,3775,62
|
|
20230531,135100,401045790,3775,3775,3775,3775,7
|
|
20230531,135000,401019365,3775,3775,3775,3775,148
|
|
20230531,134900,400460665,3775,3775,3775,3775,17
|
|
20230531,134800,400396490,3775,3775,3775,3775,150
|
|
20230531,134700,399830240,3775,3770,3775,3770,351
|
|
20230531,134600,398506670,3775,3775,3775,3775,17
|
|
20230531,134500,398442495,3775,3775,3775,3775,53
|
|
20230531,134400,398242420,3775,3775,3775,3775,17
|
|
20230531,134300,398178245,3775,3775,3775,3775,53
|
|
20230531,134200,397978170,3775,3775,3775,3775,17
|
|
20230531,134100,397913995,3775,3775,3775,3775,230
|
|
20230531,134000,397045745,3775,3775,3775,3775,81
|
|
20230531,133900,396739970,3775,3775,3775,3775,17
|
|
20230531,133800,396675795,3770,3770,3770,3770,237
|
|
20230531,133700,395782305,3770,3770,3770,3770,18
|
|
20230531,133600,395714445,3770,3770,3770,3770,60
|
|
20230531,133500,395488245,3770,3770,3770,3770,6
|
|
20230531,133400,395465625,3770,3770,3770,3765,84
|
|
20230531,133300,395149065,3770,3770,3770,3770,22
|
|
20230531,133200,395066125,3770,3770,3770,3770,21
|
|
20230531,133100,394986955,3770,3770,3770,3770,60
|
|
20230531,133000,394760755,3770,3770,3770,3770,114
|
|
20230531,132900,394330975,3770,3770,3770,3770,60
|
|
20230531,132800,394104775,3770,3770,3770,3770,121
|
|
20230531,132700,393648605,3770,3770,3770,3770,52
|
|
20230531,132600,393452565,3770,3770,3770,3770,16
|
|
20230531,132500,393392245,3765,3770,3770,3765,21
|
|
20230531,132400,393313085,3770,3770,3770,3770,49
|
|
20230531,132300,393128355,3770,3770,3770,3770,27
|
|
20230531,132200,393026565,3770,3765,3770,3765,509
|
|
20230531,132100,391110135,3770,3770,3770,3770,18
|
|
20230531,132000,391042275,3770,3770,3770,3765,216
|
|
20230531,131900,390228955,3770,3770,3770,3770,7
|
|
20230531,131800,390202565,3770,3775,3775,3770,331
|
|
20230531,131700,388954655,3775,3775,3775,3775,53
|
|
20230531,131600,388754580,3775,3775,3775,3775,19
|
|
20230531,131500,388682855,3775,3780,3780,3770,59
|
|
20230531,131400,388460090,3780,3780,3780,3780,8
|
|
20230531,131300,388429850,3780,3780,3780,3775,818
|
|
20230531,131200,385338190,3780,3775,3780,3775,181
|
|
20230531,131100,384654050,3775,3775,3775,3775,40
|
|
20230531,131000,384503050,3775,3775,3775,3775,18
|
|
20230531,130900,384435100,3770,3775,3775,3770,207
|
|
20230531,130800,383654675,3775,3770,3775,3770,61
|
|
20230531,130700,383424405,3775,3780,3780,3770,24
|
|
20230531,130600,383333805,3780,3780,3780,3780,52
|
|
20230531,130500,383137245,3780,3780,3780,3780,158
|
|
20230531,130400,382540005,3780,3780,3780,3780,6
|
|
20230531,130300,382517325,3780,3780,3780,3780,157
|
|
20230531,130200,381923865,3780,3770,3780,3770,210
|
|
20230531,130100,381131305,3775,3775,3775,3775,11
|
|
20230531,130000,381089780,3775,3770,3775,3770,230
|
|
20230531,125900,380222475,3770,3780,3780,3770,466
|
|
20230531,125800,378464785,3780,3780,3780,3780,8
|
|
20230531,125700,378434545,3780,3780,3780,3780,71
|
|
20230531,125600,378166165,3780,3780,3780,3780,9
|
|
20230531,125500,378132145,3780,3780,3780,3780,18
|
|
20230531,125400,378064105,3780,3780,3780,3780,59
|
|
20230531,125300,377841085,3780,3780,3780,3780,147
|
|
20230531,125200,377285425,3780,3780,3780,3780,60
|
|
20230531,125100,377058625,3780,3780,3780,3780,10
|
|
20230531,125000,377020825,3780,3780,3780,3780,59
|
|
20230531,124900,376797805,3780,3770,3780,3770,19
|
|
20230531,124800,376726095,3765,3780,3780,3765,36
|
|
20230531,124700,376590465,3780,3780,3780,3780,123
|
|
20230531,124600,376125525,3780,3780,3780,3780,17
|
|
20230531,124500,376061265,3780,3780,3780,3780,10
|
|
20230531,124400,376023465,3775,3775,3775,3775,20
|
|
20230531,124300,375947965,3775,3775,3775,3775,214
|
|
20230531,124200,375140115,3775,3770,3775,3770,60
|
|
20230531,124100,374913865,3770,3770,3770,3770,157
|
|
20230531,124000,374321975,3770,3770,3770,3770,80
|
|
20230531,123900,374020375,3770,3770,3770,3770,16
|
|
20230531,123800,373960055,3770,3770,3770,3770,7
|
|
20230531,123700,373933665,3770,3770,3775,3770,1454
|
|
20230531,123600,368452045,3775,3775,3775,3775,60
|
|
20230531,123500,368225545,3775,3775,3775,3775,10
|
|
20230531,123400,368187795,3770,3765,3770,3765,90
|
|
20230531,123300,367848645,3770,3770,3770,3765,72
|
|
20230531,123200,367577495,3765,3765,3770,3765,15
|
|
20230531,123100,367520975,3765,3770,3770,3765,70
|
|
20230531,123000,367257085,3770,3775,3775,3770,482
|
|
20230531,122900,365439520,3775,3770,3775,3770,19
|
|
20230531,122800,365367810,3770,3775,3775,3770,89
|
|
20230531,122700,365031940,3770,3775,3780,3770,198
|
|
20230531,122600,364284485,3780,3785,3785,3775,25
|
|
20230531,122500,364189990,3785,3785,3785,3775,61
|
|
20230531,122400,363959195,3785,3780,3785,3775,45
|
|
20230531,122300,363789055,3780,3785,3785,3780,199
|
|
20230531,122200,363036535,3785,3785,3785,3785,28
|
|
20230531,122100,362930555,3785,3785,3785,3785,154
|
|
20230531,122000,362347665,3785,3785,3785,3785,296
|
|
20230531,121900,361227305,3775,3785,3785,3775,95
|
|
20230531,121800,360868570,3780,3780,3780,3780,222
|
|
20230531,121700,360029410,3780,3780,3780,3780,248
|
|
20230531,121600,359091970,3780,3780,3780,3780,17
|
|
20230531,121500,359027710,3780,3780,3780,3780,18
|
|
20230531,121400,358959670,3780,3775,3780,3770,33
|
|
20230531,121300,358835060,3785,3775,3785,3775,1819
|
|
20230531,121200,351957195,3775,3775,3775,3775,11
|
|
20230531,121100,351915670,3775,3775,3775,3770,64
|
|
20230531,121000,351674090,3775,3775,3775,3770,43
|
|
20230531,120900,351511900,3775,3775,3775,3775,11
|
|
20230531,120800,351470375,3780,3780,3780,3775,43
|
|
20230531,120700,351307970,3780,3780,3780,3775,195
|
|
20230531,120600,350571760,3780,3770,3780,3770,78
|
|
20230531,120500,350277630,3770,3775,3775,3765,140
|
|
20230531,120400,349749940,3770,3780,3780,3770,692
|
|
20230531,120300,347135895,3785,3785,3785,3785,15
|
|
20230531,120200,347079120,3785,3785,3785,3780,436
|
|
20230531,120100,345430360,3785,3785,3785,3785,7
|
|
20230531,120000,345403865,3785,3785,3785,3785,75
|
|
20230531,115900,345119990,3785,3785,3785,3785,11
|
|
20230531,115800,345078355,3785,3785,3785,3785,14
|
|
20230531,115700,345025365,3785,3785,3785,3780,71
|
|
20230531,115600,344756680,3785,3785,3785,3785,8
|
|
20230531,115500,344726400,3785,3785,3785,3785,114
|
|
20230531,115400,344294910,3785,3785,3785,3785,17
|
|
20230531,115300,344230565,3785,3785,3785,3785,52
|
|
20230531,115200,344033745,3785,3785,3785,3785,18
|
|
20230531,115100,343965615,3785,3785,3785,3785,48
|
|
20230531,115000,343783935,3785,3785,3785,3780,90
|
|
20230531,114900,343443435,3785,3785,3785,3780,39
|
|
20230531,114800,343295915,3780,3785,3785,3780,341
|
|
20230531,114700,342006670,3785,3785,3785,3785,16
|
|
20230531,114600,341946110,3785,3775,3785,3775,36
|
|
20230531,114500,341809950,3785,3785,3785,3785,19
|
|
20230531,114400,341738035,3785,3790,3790,3785,17
|
|
20230531,114300,341673655,3790,3790,3790,3790,8
|
|
20230531,114200,341643335,3790,3785,3790,3785,567
|
|
20230531,114100,339497145,3790,3785,3790,3785,49
|
|
20230531,114000,339311640,3785,3785,3785,3785,8
|
|
20230531,113900,339281360,3780,3780,3780,3780,590
|
|
20230531,113800,337051160,3780,3775,3780,3775,31
|
|
20230531,113700,336934085,3780,3780,3780,3780,16
|
|
20230531,113600,336873605,3780,3780,3780,3780,60
|
|
20230531,113500,336646805,3780,3780,3780,3780,7
|
|
20230531,113400,336620345,3780,3770,3780,3770,61
|
|
20230531,113300,336390265,3770,3765,3770,3765,815
|
|
20230531,113200,333318205,3765,3770,3770,3760,943
|
|
20230531,113100,329770660,3770,3770,3770,3765,617
|
|
20230531,113000,327447570,3770,3770,3770,3770,7
|
|
20230531,112900,327421180,3770,3770,3770,3770,30
|
|
20230531,112800,327308080,3770,3770,3770,3770,17
|
|
20230531,112700,327243990,3760,3765,3770,3760,109
|
|
20230531,112600,326833570,3770,3770,3770,3765,82
|
|
20230531,112500,326524530,3770,3770,3770,3770,6
|
|
20230531,112400,326501910,3770,3770,3770,3770,1017
|
|
20230531,112300,322667820,3770,3770,3770,3770,19
|
|
20230531,112200,322596190,3760,3770,3770,3760,38
|
|
20230531,112100,322453230,3770,3760,3770,3760,123
|
|
20230531,112000,321989570,3770,3765,3770,3765,163
|
|
20230531,111900,321375840,3765,3765,3765,3765,16
|
|
20230531,111800,321315600,3765,3765,3765,3765,17
|
|
20230531,111700,321251595,3765,3765,3765,3765,10
|
|
20230531,111600,321213945,3765,3765,3765,3765,18
|
|
20230531,111500,321146175,3765,3765,3765,3765,17
|
|
20230531,111400,321082170,3765,3765,3765,3765,1021
|
|
20230531,111300,317238105,3770,3770,3770,3765,20
|
|
20230531,111200,317162720,3770,3770,3770,3770,9
|
|
20230531,111100,317128790,3770,3770,3770,3770,16
|
|
20230531,111000,317068470,3770,3775,3775,3765,221
|
|
20230531,110900,316235720,3775,3780,3780,3775,286
|
|
20230531,110800,315156030,3780,3780,3780,3780,105
|
|
20230531,110700,314759130,3775,3780,3780,3775,157
|
|
20230531,110600,314166370,3780,3780,3780,3780,8
|
|
20230531,110500,314136130,3775,3780,3780,3775,23
|
|
20230531,110400,314049215,3780,3775,3780,3775,57
|
|
20230531,110300,313834005,3780,3780,3780,3780,17
|
|
20230531,110200,313769745,3780,3780,3780,3780,27
|
|
20230531,110100,313667685,3780,3780,3780,3780,10
|
|
20230531,110000,313629885,3780,3780,3780,3775,78
|
|
20230531,105900,313335110,3780,3770,3780,3770,733
|
|
20230531,105800,310571530,3765,3775,3775,3765,98
|
|
20230531,105700,310202435,3775,3755,3775,3750,5224
|
|
20230531,105600,290593820,3755,3780,3780,3755,1641
|
|
20230531,105500,284414180,3785,3785,3785,3780,108
|
|
20230531,105400,284005850,3785,3785,3785,3785,15
|
|
20230531,105300,283949075,3785,3795,3795,3785,79
|
|
20230531,105200,283649970,3795,3795,3795,3795,19
|
|
20230531,105100,283577865,3785,3795,3795,3785,300
|
|
20230531,105000,282442265,3795,3795,3795,3785,162
|
|
20230531,104900,281828925,3795,3790,3795,3790,15
|
|
20230531,104800,281772045,3790,3780,3790,3780,12
|
|
20230531,104700,281726595,3780,3780,3780,3780,67
|
|
20230531,104600,281473335,3780,3780,3780,3780,302
|
|
20230531,104500,280331775,3785,3785,3785,3785,17
|
|
20230531,104400,280267430,3785,3795,3795,3785,1058
|
|
20230531,104300,276257175,3790,3790,3790,3790,1658
|
|
20230531,104200,269973355,3790,3790,3790,3790,101
|
|
20230531,104100,269590565,3790,3790,3790,3785,162
|
|
20230531,104000,268977300,3790,3790,3790,3785,251
|
|
20230531,103900,268026015,3790,3790,3790,3790,15
|
|
20230531,103800,267969165,3785,3785,3785,3785,132
|
|
20230531,103700,267469545,3790,3790,3790,3790,563
|
|
20230531,103600,265335775,3790,3795,3795,3790,177
|
|
20230531,103500,264664835,3795,3795,3795,3795,10
|
|
20230531,103400,264626885,3795,3795,3795,3795,816
|
|
20230531,103300,261530165,3800,3800,3800,3800,0
|
|
20230531,103200,261530165,3800,3795,3800,3795,1055
|
|
20230531,103100,257526065,3795,3795,3795,3795,30
|
|
20230531,103000,257412215,3795,3790,3795,3790,34
|
|
20230531,102900,257283190,3790,3790,3790,3790,0
|
|
20230531,102800,257283190,3790,3790,3795,3790,671
|
|
20230531,102700,254740075,3795,3795,3795,3795,196
|
|
20230531,102600,253996255,3795,3795,3795,3795,455
|
|
20230531,102500,252269530,3800,3800,3800,3800,1464
|
|
20230531,102400,246706330,3800,3795,3800,3795,1255
|
|
20230531,102300,241940240,3795,3800,3800,3795,265
|
|
20230531,102200,240933865,3795,3795,3795,3795,43
|
|
20230531,102100,240770680,3795,3795,3800,3795,1141
|
|
20230531,102000,236438330,3795,3805,3805,3795,1250
|
|
20230531,101900,231693170,3795,3805,3805,3795,38
|
|
20230531,101800,231548940,3800,3800,3800,3800,0
|
|
20230531,101700,231548940,3800,3800,3800,3800,363
|
|
20230531,101600,230169540,3805,3805,3805,3805,93
|
|
20230531,101500,229815675,3805,3805,3805,3805,100
|
|
20230531,101400,229435175,3800,3800,3800,3800,268
|
|
20230531,101300,228416775,3805,3800,3805,3800,1116
|
|
20230531,101200,224175275,3805,3805,3805,3805,181
|
|
20230531,101100,223486570,3805,3805,3805,3805,0
|
|
20230531,101000,223486570,3805,3805,3805,3805,15
|
|
20230531,100900,223429495,3805,3805,3805,3805,300
|
|
20230531,100800,222287995,3805,3805,3805,3805,1
|
|
20230531,100700,222284190,3805,3805,3805,3805,2
|
|
20230531,100600,222276580,3800,3800,3800,3800,50
|
|
20230531,100500,222086580,3805,3805,3810,3805,306
|
|
20230531,100400,220922245,3805,3805,3805,3805,1577
|
|
20230531,100300,214921760,3805,3800,3805,3800,274
|
|
20230531,100200,213880555,3800,3800,3800,3800,132
|
|
20230531,100100,213378955,3790,3790,3790,3790,997
|
|
20230531,100000,209600325,3795,3795,3795,3790,49
|
|
20230531,095900,209414520,3790,3795,3795,3790,476
|
|
20230531,095800,207608200,3805,3805,3805,3805,0
|
|
20230531,095700,207608200,3805,3800,3805,3800,101
|
|
20230531,095600,207224395,3810,3810,3810,3810,10003
|
|
20230531,095500,169112965,3805,3800,3810,3800,2295
|
|
20230531,095400,160388510,3800,3790,3800,3790,503
|
|
20230531,095300,158481355,3785,3785,3785,3785,0
|
|
20230531,095200,158481355,3785,3790,3790,3785,67
|
|
20230531,095100,158227605,3780,3780,3780,3780,55
|
|
20230531,095000,158019705,3795,3795,3795,3795,73
|
|
20230531,094900,157742670,3795,3790,3795,3790,600
|
|
20230531,094800,155466120,3795,3795,3795,3795,1173
|
|
20230531,094700,151014585,3795,3795,3795,3795,29
|
|
20230531,094600,150904530,3775,3790,3810,3775,1201
|
|
20230531,094500,146350680,3785,3775,3785,3775,2095
|
|
20230531,094400,138431485,3775,3775,3775,3775,11
|
|
20230531,094300,138389960,3775,3775,3775,3775,10
|
|
20230531,094200,138352210,3760,3765,3765,3760,362
|
|
20230531,094100,136990670,3775,3775,3775,3775,160
|
|
20230531,094000,136386670,3775,3770,3775,3770,111
|
|
20230531,093900,135967650,3770,3770,3770,3770,1751
|
|
20230531,093800,129366380,3755,3770,3770,3755,860
|
|
20230531,093700,126135865,3770,3770,3770,3770,1
|
|
20230531,093600,126132095,3780,3775,3780,3775,1310
|
|
20230531,093500,121183105,3780,3780,3780,3780,218
|
|
20230531,093400,120359065,3775,3770,3775,3770,27
|
|
20230531,093300,120257165,3760,3760,3760,3755,271
|
|
20230531,093200,119238285,3760,3760,3760,3760,1063
|
|
20230531,093100,115241405,3765,3765,3765,3760,208
|
|
20230531,093000,114458295,3765,3760,3765,3760,279
|
|
20230531,092900,113409250,3760,3750,3760,3750,1671
|
|
20230531,092800,107134990,3755,3750,3755,3745,167
|
|
20230531,092700,106508260,3750,3745,3750,3745,418
|
|
20230531,092600,104940845,3745,3750,3755,3745,2940
|
|
20230531,092500,93926620,3745,3745,3745,3745,1392
|
|
20230531,092400,88713580,3750,3760,3760,3750,257
|
|
20230531,092300,87747870,3745,3750,3755,3745,2069
|
|
20230531,092200,79997545,3750,3750,3750,3750,91
|
|
20230531,092100,79656295,3750,3755,3755,3750,3063
|
|
20230531,092000,68166895,3755,3760,3765,3755,406
|
|
20230531,091900,66641390,3765,3760,3765,3760,18
|
|
20230531,091800,66573670,3765,3765,3765,3765,14
|
|
20230531,091700,66520960,3765,3755,3765,3750,273
|
|
20230531,091600,65495805,3755,3750,3755,3750,1479
|
|
20230531,091500,59947445,3755,3755,3755,3750,632
|
|
20230531,091400,57574410,3760,3765,3765,3760,1789
|
|
20230531,091300,50847740,3765,3765,3765,3765,1
|
|
20230531,091200,50843975,3765,3765,3765,3765,30
|
|
20230531,091100,50731025,3765,3760,3765,3760,2
|
|
20230531,091000,50723500,3765,3765,3765,3760,17
|
|
20230531,090900,50659545,3765,3765,3765,3765,1215
|
|
20230531,090800,46085070,3760,3770,3770,3760,900
|
|
20230531,090700,42698950,3765,3765,3765,3765,553
|
|
20230531,090600,40616905,3765,3765,3765,3755,828
|
|
20230531,090500,37501215,3765,3765,3775,3765,364
|
|
20230531,090400,36129705,3765,3770,3770,3750,413
|
|
20230531,090300,34578770,3750,3755,3755,3750,1194
|
|
20230531,090200,30098515,3750,3805,3805,3750,1577
|
|
20230531,090100,24134425,3795,3800,3815,3795,1710
|
|
20230531,090000,17641150,3805,3835,3835,3805,4614
|