682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201900,224585700,4885,4885,4885,4885,397
|
|
20230531,201800,224585700,4885,4885,4885,4885,0
|
|
20230531,201700,224585700,4885,4885,4885,4885,0
|
|
20230531,201600,224585700,4885,4885,4885,4885,0
|
|
20230531,201500,224585700,4885,4885,4885,4885,0
|
|
20230531,201400,224585700,4885,4885,4885,4885,0
|
|
20230531,201300,224585700,4885,4885,4885,4885,0
|
|
20230531,201200,224585700,4885,4885,4885,4885,0
|
|
20230531,201100,224585700,4885,4885,4885,4885,0
|
|
20230531,201000,224585700,4885,4885,4885,4885,0
|
|
20230531,200900,224585700,4885,4885,4885,4885,0
|
|
20230531,200800,224585700,4885,4885,4885,4885,0
|
|
20230531,200700,224585700,4885,4885,4885,4885,0
|
|
20230531,200600,224585700,4885,4885,4885,4885,0
|
|
20230531,200500,224585700,4885,4885,4885,4885,0
|
|
20230531,200400,224585700,4885,4885,4885,4885,0
|
|
20230531,200300,224585700,4885,4885,4885,4885,0
|
|
20230531,200200,224585700,4885,4885,4885,4885,0
|
|
20230531,200100,224585700,4885,4885,4885,4885,0
|
|
20230531,200000,224585700,4885,4885,4885,4885,0
|
|
20230531,195900,224585700,4885,4885,4885,4885,0
|
|
20230531,195800,224585700,4885,4885,4885,4885,0
|
|
20230531,195700,224585700,4885,4885,4885,4885,0
|
|
20230531,195600,224585700,4885,4885,4885,4885,0
|
|
20230531,195500,224585700,4885,4885,4885,4885,0
|
|
20230531,195400,224585700,4885,4885,4885,4885,0
|
|
20230531,195300,224585700,4885,4885,4885,4885,0
|
|
20230531,195200,224585700,4885,4885,4885,4885,0
|
|
20230531,195100,224585700,4885,4885,4885,4885,0
|
|
20230531,195000,224585700,4885,4885,4885,4885,0
|
|
20230531,194900,224585700,4885,4885,4885,4885,397
|
|
20230531,194800,224585700,4885,4885,4885,4885,0
|
|
20230531,194700,224585700,4885,4885,4885,4885,0
|
|
20230531,194600,224585700,4885,4885,4885,4885,0
|
|
20230531,194500,224585700,4885,4885,4885,4885,0
|
|
20230531,194400,224585700,4885,4885,4885,4885,0
|
|
20230531,194300,224585700,4885,4885,4885,4885,0
|
|
20230531,194200,224585700,4885,4885,4885,4885,0
|
|
20230531,194100,224585700,4885,4885,4885,4885,0
|
|
20230531,194000,224585700,4885,4885,4885,4885,0
|
|
20230531,193900,224585700,4885,4885,4885,4885,0
|
|
20230531,193800,224585700,4885,4885,4885,4885,0
|
|
20230531,193700,224585700,4885,4885,4885,4885,0
|
|
20230531,193600,224585700,4885,4885,4885,4885,0
|
|
20230531,193500,224585700,4885,4885,4885,4885,0
|
|
20230531,193400,224585700,4885,4885,4885,4885,0
|
|
20230531,193300,224585700,4885,4885,4885,4885,0
|
|
20230531,193200,224585700,4885,4885,4885,4885,0
|
|
20230531,193100,224585700,4885,4885,4885,4885,0
|
|
20230531,193000,224585700,4885,4885,4885,4885,0
|
|
20230531,192900,224585700,4885,4885,4885,4885,0
|
|
20230531,192800,224585700,4885,4885,4885,4885,0
|
|
20230531,192700,224585700,4885,4885,4885,4885,0
|
|
20230531,192600,224585700,4885,4885,4885,4885,0
|
|
20230531,192500,224585700,4885,4885,4885,4885,0
|
|
20230531,192400,224585700,4885,4885,4885,4885,0
|
|
20230531,192300,224585700,4885,4885,4885,4885,0
|
|
20230531,192200,224585700,4885,4885,4885,4885,0
|
|
20230531,192100,224585700,4885,4885,4885,4885,0
|
|
20230531,192000,224585700,4885,4885,4885,4885,0
|
|
20230531,191900,224585700,4885,4885,4885,4885,397
|
|
20230531,191800,224585700,4885,4885,4885,4885,0
|
|
20230531,191700,224585700,4885,4885,4885,4885,0
|
|
20230531,191600,224585700,4885,4885,4885,4885,0
|
|
20230531,191500,224585700,4885,4885,4885,4885,0
|
|
20230531,191400,224585700,4885,4885,4885,4885,0
|
|
20230531,191300,224585700,4885,4885,4885,4885,0
|
|
20230531,191200,224585700,4885,4885,4885,4885,0
|
|
20230531,191100,224585700,4885,4885,4885,4885,0
|
|
20230531,191000,224585700,4885,4885,4885,4885,0
|
|
20230531,190900,224585700,4885,4885,4885,4885,0
|
|
20230531,190800,224585700,4885,4885,4885,4885,0
|
|
20230531,190700,224585700,4885,4885,4885,4885,0
|
|
20230531,190600,224585700,4885,4885,4885,4885,0
|
|
20230531,190500,224585700,4885,4885,4885,4885,0
|
|
20230531,190400,224585700,4885,4885,4885,4885,0
|
|
20230531,190300,224585700,4885,4885,4885,4885,0
|
|
20230531,190200,224585700,4885,4885,4885,4885,0
|
|
20230531,190100,224585700,4885,4885,4885,4885,0
|
|
20230531,190000,224585700,4885,4885,4885,4885,0
|
|
20230531,185900,224585700,4885,4885,4885,4885,0
|
|
20230531,185800,224585700,4885,4885,4885,4885,0
|
|
20230531,185700,224585700,4885,4885,4885,4885,0
|
|
20230531,185600,224585700,4885,4885,4885,4885,0
|
|
20230531,185500,224585700,4885,4885,4885,4885,0
|
|
20230531,185400,224585700,4885,4885,4885,4885,0
|
|
20230531,185300,224585700,4885,4885,4885,4885,0
|
|
20230531,185200,224585700,4885,4885,4885,4885,0
|
|
20230531,185100,224585700,4885,4885,4885,4885,0
|
|
20230531,185000,224585700,4885,4885,4885,4885,0
|
|
20230531,184900,224585700,4885,4885,4885,4885,397
|
|
20230531,184800,224585700,4885,4885,4885,4885,0
|
|
20230531,184700,224585700,4885,4885,4885,4885,0
|
|
20230531,184600,224585700,4885,4885,4885,4885,0
|
|
20230531,184500,224585700,4885,4885,4885,4885,0
|
|
20230531,184400,224585700,4885,4885,4885,4885,0
|
|
20230531,184300,224585700,4885,4885,4885,4885,0
|
|
20230531,184200,224585700,4885,4885,4885,4885,0
|
|
20230531,184100,224585700,4885,4885,4885,4885,0
|
|
20230531,184000,224585700,4885,4885,4885,4885,0
|
|
20230531,183900,224585700,4885,4885,4885,4885,0
|
|
20230531,183800,224585700,4885,4885,4885,4885,0
|
|
20230531,183700,224585700,4885,4885,4885,4885,0
|
|
20230531,183600,224585700,4885,4885,4885,4885,0
|
|
20230531,183500,224585700,4885,4885,4885,4885,0
|
|
20230531,183400,224585700,4885,4885,4885,4885,0
|
|
20230531,183300,224585700,4885,4885,4885,4885,0
|
|
20230531,183200,224585700,4885,4885,4885,4885,0
|
|
20230531,183100,224585700,4885,4885,4885,4885,0
|
|
20230531,183000,224585700,4885,4885,4885,4885,0
|
|
20230531,182900,224585700,4885,4885,4885,4885,0
|
|
20230531,182800,224585700,4885,4885,4885,4885,0
|
|
20230531,182700,224585700,4885,4885,4885,4885,0
|
|
20230531,182600,224585700,4885,4885,4885,4885,0
|
|
20230531,182500,224585700,4885,4885,4885,4885,0
|
|
20230531,182400,224585700,4885,4885,4885,4885,0
|
|
20230531,182300,224585700,4885,4885,4885,4885,0
|
|
20230531,182200,224585700,4885,4885,4885,4885,0
|
|
20230531,182100,224585700,4885,4885,4885,4885,0
|
|
20230531,182000,224585700,4885,4885,4885,4885,0
|
|
20230531,181900,224585700,4885,4885,4885,4885,397
|
|
20230531,181800,224585700,4885,4885,4885,4885,0
|
|
20230531,181700,224585700,4885,4885,4885,4885,0
|
|
20230531,181600,224585700,4885,4885,4885,4885,0
|
|
20230531,181500,224585700,4885,4885,4885,4885,0
|
|
20230531,181400,224585700,4885,4885,4885,4885,0
|
|
20230531,181300,224585700,4885,4885,4885,4885,0
|
|
20230531,181200,224585700,4885,4885,4885,4885,0
|
|
20230531,181100,224585700,4885,4885,4885,4885,0
|
|
20230531,181000,224585700,4885,4885,4885,4885,0
|
|
20230531,180900,224585700,4885,4885,4885,4885,0
|
|
20230531,180800,224585700,4885,4885,4885,4885,0
|
|
20230531,180700,224585700,4885,4885,4885,4885,0
|
|
20230531,180600,224585700,4885,4885,4885,4885,0
|
|
20230531,180500,224585700,4885,4885,4885,4885,0
|
|
20230531,180400,224585700,4885,4885,4885,4885,0
|
|
20230531,180300,224585700,4885,4885,4885,4885,0
|
|
20230531,180200,224585700,4885,4885,4885,4885,0
|
|
20230531,180100,224585700,4885,4885,4885,4885,0
|
|
20230531,180000,224585700,4885,4885,4885,4885,0
|
|
20230531,175900,224585700,4885,4885,4885,4885,0
|
|
20230531,175800,224585700,4885,4885,4885,4885,0
|
|
20230531,175700,224585700,4885,4885,4885,4885,0
|
|
20230531,175600,224585700,4885,4885,4885,4885,0
|
|
20230531,175500,224585700,4885,4885,4885,4885,0
|
|
20230531,175400,224585700,4885,4885,4885,4885,0
|
|
20230531,175300,224585700,4885,4885,4885,4885,0
|
|
20230531,175200,224585700,4885,4885,4885,4885,0
|
|
20230531,175100,224585700,4885,4885,4885,4885,0
|
|
20230531,175000,224585700,4885,4885,4885,4885,0
|
|
20230531,174900,224585700,4885,4885,4885,4885,397
|
|
20230531,174800,224585700,4885,4885,4885,4885,0
|
|
20230531,174700,224585700,4885,4885,4885,4885,0
|
|
20230531,174600,224585700,4885,4885,4885,4885,0
|
|
20230531,174500,224585700,4885,4885,4885,4885,0
|
|
20230531,174400,224585700,4885,4885,4885,4885,0
|
|
20230531,174300,224585700,4885,4885,4885,4885,0
|
|
20230531,174200,224585700,4885,4885,4885,4885,0
|
|
20230531,174100,224585700,4885,4885,4885,4885,0
|
|
20230531,174000,224585700,4885,4885,4885,4885,0
|
|
20230531,173900,224585700,4885,4885,4885,4885,0
|
|
20230531,173800,224585700,4885,4885,4885,4885,0
|
|
20230531,173700,224585700,4885,4885,4885,4885,0
|
|
20230531,173600,224585700,4885,4885,4885,4885,0
|
|
20230531,173500,224585700,4885,4885,4885,4885,0
|
|
20230531,173400,224585700,4885,4885,4885,4885,0
|
|
20230531,173300,224585700,4885,4885,4885,4885,0
|
|
20230531,173200,224585700,4885,4885,4885,4885,0
|
|
20230531,173100,224585700,4885,4885,4885,4885,0
|
|
20230531,173000,224585700,4885,4885,4885,4885,0
|
|
20230531,172900,224585700,4885,4885,4885,4885,0
|
|
20230531,172800,224585700,4885,4885,4885,4885,0
|
|
20230531,172700,224585700,4885,4885,4885,4885,0
|
|
20230531,172600,224585700,4885,4885,4885,4885,0
|
|
20230531,172500,224585700,4885,4885,4885,4885,0
|
|
20230531,172400,224585700,4885,4885,4885,4885,0
|
|
20230531,172300,224585700,4885,4885,4885,4885,0
|
|
20230531,172200,224585700,4885,4885,4885,4885,0
|
|
20230531,172100,224585700,4885,4885,4885,4885,0
|
|
20230531,172000,224585700,4885,4885,4885,4885,0
|
|
20230531,171900,224585700,4885,4885,4885,4885,397
|
|
20230531,171800,224585700,4885,4885,4885,4885,0
|
|
20230531,171700,224585700,4885,4885,4885,4885,0
|
|
20230531,171600,224585700,4885,4885,4885,4885,0
|
|
20230531,171500,224585700,4885,4885,4885,4885,0
|
|
20230531,171400,224585700,4885,4885,4885,4885,0
|
|
20230531,171300,224585700,4885,4885,4885,4885,0
|
|
20230531,171200,224585700,4885,4885,4885,4885,0
|
|
20230531,171100,224585700,4885,4885,4885,4885,0
|
|
20230531,171000,224585700,4885,4885,4885,4885,0
|
|
20230531,170900,224585700,4885,4885,4885,4885,0
|
|
20230531,170800,224585700,4885,4885,4885,4885,0
|
|
20230531,170700,224585700,4885,4885,4885,4885,0
|
|
20230531,170600,224585700,4885,4885,4885,4885,0
|
|
20230531,170500,224585700,4885,4885,4885,4885,0
|
|
20230531,170400,224585700,4885,4885,4885,4885,0
|
|
20230531,170300,224585700,4885,4885,4885,4885,0
|
|
20230531,170200,224585700,4885,4885,4885,4885,0
|
|
20230531,170100,224585700,4885,4885,4885,4885,0
|
|
20230531,170000,224585700,4885,4885,4885,4885,0
|
|
20230531,165900,224585700,4885,4885,4885,4885,0
|
|
20230531,165800,224585700,4885,4885,4885,4885,0
|
|
20230531,165700,224585700,4885,4885,4885,4885,0
|
|
20230531,165600,224585700,4885,4885,4885,4885,0
|
|
20230531,165500,224585700,4885,4885,4885,4885,0
|
|
20230531,165400,224585700,4885,4885,4885,4885,0
|
|
20230531,165300,224585700,4885,4885,4885,4885,0
|
|
20230531,165200,224585700,4885,4885,4885,4885,0
|
|
20230531,165100,224585700,4885,4885,4885,4885,0
|
|
20230531,165000,224585700,4885,4885,4885,4885,0
|
|
20230531,164900,224585700,4885,4885,4885,4885,397
|
|
20230531,164800,224585700,4885,4885,4885,4885,0
|
|
20230531,164700,224585700,4885,4885,4885,4885,0
|
|
20230531,164600,224585700,4885,4885,4885,4885,0
|
|
20230531,164500,224585700,4885,4885,4885,4885,0
|
|
20230531,164400,224585700,4885,4885,4885,4885,0
|
|
20230531,164300,224585700,4885,4885,4885,4885,0
|
|
20230531,164200,224585700,4885,4885,4885,4885,0
|
|
20230531,164100,224585700,4885,4885,4885,4885,0
|
|
20230531,164000,224585700,4885,4885,4885,4885,0
|
|
20230531,163900,224585700,4885,4885,4885,4885,0
|
|
20230531,163800,224585700,4885,4885,4885,4885,0
|
|
20230531,163700,224585700,4885,4885,4885,4885,0
|
|
20230531,163600,224585700,4885,4885,4885,4885,0
|
|
20230531,163500,224585700,4885,4885,4885,4885,0
|
|
20230531,163400,224585700,4885,4885,4885,4885,0
|
|
20230531,163300,224585700,4885,4885,4885,4885,0
|
|
20230531,163200,224585700,4885,4885,4885,4885,0
|
|
20230531,163100,224585700,4885,4885,4885,4885,0
|
|
20230531,163000,224585700,4885,4885,4885,4885,0
|
|
20230531,162900,224585700,4885,4885,4885,4885,0
|
|
20230531,162800,224585700,4885,4885,4885,4885,0
|
|
20230531,162700,224585700,4885,4885,4885,4885,0
|
|
20230531,162600,224585700,4885,4885,4885,4885,0
|
|
20230531,162500,224585700,4885,4885,4885,4885,0
|
|
20230531,162400,224585700,4885,4885,4885,4885,0
|
|
20230531,162300,224585700,4885,4885,4885,4885,0
|
|
20230531,162200,224585700,4885,4885,4885,4885,0
|
|
20230531,162100,224585700,4885,4885,4885,4885,0
|
|
20230531,162000,224585700,4885,4885,4885,4885,0
|
|
20230531,161900,224585700,4885,4885,4885,4885,397
|
|
20230531,161800,224585700,4885,4885,4885,4885,0
|
|
20230531,161700,224585700,4885,4885,4885,4885,0
|
|
20230531,161600,224585700,4885,4885,4885,4885,0
|
|
20230531,161500,224585700,4885,4885,4885,4885,0
|
|
20230531,161400,224585700,4885,4885,4885,4885,0
|
|
20230531,161300,224585700,4885,4885,4885,4885,0
|
|
20230531,161200,224585700,4885,4885,4885,4885,0
|
|
20230531,161100,224585700,4885,4885,4885,4885,0
|
|
20230531,161000,224585700,4885,4885,4885,4885,0
|
|
20230531,160900,224585700,4885,4885,4885,4885,0
|
|
20230531,160800,224585700,4885,4885,4885,4885,0
|
|
20230531,160700,224585700,4885,4885,4885,4885,0
|
|
20230531,160600,224585700,4885,4885,4885,4885,0
|
|
20230531,160500,224585700,4885,4885,4885,4885,0
|
|
20230531,160400,224585700,4885,4885,4885,4885,0
|
|
20230531,160300,224585700,4885,4885,4885,4885,0
|
|
20230531,160200,224585700,4885,4885,4885,4885,0
|
|
20230531,160100,224585700,4885,4885,4885,4885,0
|
|
20230531,160000,224585700,4885,4885,4885,4885,0
|
|
20230531,155900,224585700,4885,4885,4885,4885,0
|
|
20230531,155800,224585700,4885,4885,4885,4885,0
|
|
20230531,155700,224585700,4885,4885,4885,4885,0
|
|
20230531,155600,224585700,4885,4885,4885,4885,0
|
|
20230531,155500,224585700,4885,4885,4885,4885,0
|
|
20230531,155400,224585700,4885,4885,4885,4885,0
|
|
20230531,155300,224585700,4885,4885,4885,4885,0
|
|
20230531,155200,224585700,4885,4885,4885,4885,0
|
|
20230531,155100,224585700,4885,4885,4885,4885,0
|
|
20230531,155000,224585700,4885,4885,4885,4885,0
|
|
20230531,154900,224585700,4885,4885,4885,4885,397
|
|
20230531,154800,224585700,4885,4885,4885,4885,0
|
|
20230531,154700,224585700,4885,4885,4885,4885,0
|
|
20230531,154600,224585700,4885,4885,4885,4885,0
|
|
20230531,154500,224585700,4885,4885,4885,4885,0
|
|
20230531,154400,224585700,4885,4885,4885,4885,0
|
|
20230531,154300,224585700,4885,4885,4885,4885,0
|
|
20230531,154200,224585700,4885,4885,4885,4885,0
|
|
20230531,154100,224585700,4885,4885,4885,4885,0
|
|
20230531,154000,224585700,4885,4885,4885,4885,0
|
|
20230531,153900,224585700,4885,4885,4885,4885,0
|
|
20230531,153800,224585700,4885,4885,4885,4885,0
|
|
20230531,153700,224585700,4885,4885,4885,4885,0
|
|
20230531,153600,224585700,4885,4885,4885,4885,0
|
|
20230531,153500,224585700,4885,4885,4885,4885,0
|
|
20230531,153400,224585700,4885,4885,4885,4885,0
|
|
20230531,153300,224585700,4885,4885,4885,4885,0
|
|
20230531,153200,224585700,4885,4885,4885,4885,0
|
|
20230531,153100,224585700,4885,4885,4885,4885,0
|
|
20230531,153000,224585700,4885,4885,4885,4885,397
|
|
20230531,152900,222646355,4885,4885,4885,4885,0
|
|
20230531,152800,222646355,4885,4885,4885,4885,0
|
|
20230531,152700,222646355,4885,4885,4885,4885,0
|
|
20230531,152600,222646355,4885,4885,4885,4885,0
|
|
20230531,152500,222646355,4885,4885,4885,4885,0
|
|
20230531,152400,222646355,4885,4885,4885,4885,0
|
|
20230531,152300,222646355,4885,4885,4885,4885,0
|
|
20230531,152200,222646355,4885,4885,4885,4885,0
|
|
20230531,152100,222646355,4885,4885,4885,4885,0
|
|
20230531,152000,222646355,4885,4885,4885,4885,0
|
|
20230531,151900,222646355,4885,4890,4890,4885,595
|
|
20230531,151800,219738775,4905,4905,4905,4905,32
|
|
20230531,151700,219581815,4905,4905,4905,4905,0
|
|
20230531,151600,219581815,4905,4890,4905,4890,123
|
|
20230531,151500,218979940,4905,4905,4905,4905,51
|
|
20230531,151400,218729785,4905,4905,4905,4905,5
|
|
20230531,151300,218705260,4905,4905,4905,4905,164
|
|
20230531,151200,217900840,4905,4905,4905,4890,403
|
|
20230531,151100,215929900,4905,4905,4905,4905,11
|
|
20230531,151000,215875945,4910,4905,4910,4890,573
|
|
20230531,150900,213065925,4905,4905,4905,4905,216
|
|
20230531,150800,212006445,4905,4910,4910,4905,11
|
|
20230531,150700,211952460,4910,4910,4910,4910,11
|
|
20230531,150600,211898450,4910,4890,4910,4890,8
|
|
20230531,150500,211859190,4910,4910,4910,4910,12
|
|
20230531,150400,211800270,4885,4905,4910,4885,474
|
|
20230531,150300,209481590,4905,4905,4905,4905,6
|
|
20230531,150200,209452160,4905,4905,4905,4905,11
|
|
20230531,150100,209398205,4905,4910,4910,4905,106
|
|
20230531,150000,208877775,4910,4910,4910,4910,12
|
|
20230531,145900,208818855,4910,4910,4910,4910,10
|
|
20230531,145800,208769755,4910,4910,4910,4910,26
|
|
20230531,145700,208642095,4890,4890,4890,4890,327
|
|
20230531,145600,207043065,4900,4900,4900,4900,5
|
|
20230531,145500,207018565,4900,4915,4915,4900,13
|
|
20230531,145400,206954760,4915,4915,4915,4915,26
|
|
20230531,145300,206826970,4915,4915,4915,4915,6
|
|
20230531,145200,206797480,4915,4920,4920,4915,11
|
|
20230531,145100,206743390,4920,4920,4920,4920,12
|
|
20230531,145000,206684350,4920,4920,4920,4920,6
|
|
20230531,144900,206654830,4920,4925,4925,4920,11
|
|
20230531,144800,206600680,4925,4890,4925,4890,170
|
|
20230531,144700,205768855,4890,4890,4890,4890,32
|
|
20230531,144600,205612375,4890,4900,4900,4890,675
|
|
20230531,144500,202311515,4900,4900,4900,4900,37
|
|
20230531,144400,202130215,4900,4900,4900,4900,78
|
|
20230531,144300,201748015,4900,4900,4900,4900,5
|
|
20230531,144200,201723515,4900,4900,4900,4900,11
|
|
20230531,144100,201669615,4900,4900,4900,4900,12
|
|
20230531,144000,201610815,4900,4900,4900,4900,6
|
|
20230531,143900,201581415,4900,4900,4900,4900,12
|
|
20230531,143800,201522615,4900,4900,4900,4900,10
|
|
20230531,143700,201473615,4900,4900,4900,4900,11
|
|
20230531,143600,201419715,4900,4900,4900,4900,168
|
|
20230531,143500,200596515,4895,4910,4910,4895,760
|
|
20230531,143400,196874045,4910,4910,4910,4910,11
|
|
20230531,143300,196820035,4910,4910,4910,4910,12
|
|
20230531,143200,196761115,4910,4910,4910,4910,5
|
|
20230531,143100,196736565,4910,4910,4910,4910,26
|
|
20230531,143000,196608905,4910,4910,4910,4910,46
|
|
20230531,142900,196383045,4910,4910,4910,4910,12
|
|
20230531,142800,196324125,4910,4910,4910,4910,10
|
|
20230531,142700,196275025,4910,4910,4910,4910,6
|
|
20230531,142600,196245565,4910,4910,4910,4910,12
|
|
20230531,142500,196186645,4910,4910,4910,4910,11
|
|
20230531,142400,196132635,4910,4910,4910,4910,6
|
|
20230531,142300,196103175,4910,4910,4910,4910,12
|
|
20230531,142200,196044255,4910,4910,4910,4910,5
|
|
20230531,142100,196019705,4910,4910,4910,4910,31
|
|
20230531,142000,195867495,4910,4910,4910,4910,12
|
|
20230531,141900,195808575,4910,4900,4910,4900,406
|
|
20230531,141800,193819115,4910,4910,4910,4910,11
|
|
20230531,141700,193765105,4910,4900,4910,4900,6
|
|
20230531,141600,193735655,4910,4910,4910,4910,12
|
|
20230531,141500,193676735,4910,4910,4910,4910,11
|
|
20230531,141400,193622725,4910,4910,4910,4910,6
|
|
20230531,141300,193593265,4910,4910,4910,4910,12
|
|
20230531,141200,193534345,4910,4910,4910,4905,379
|
|
20230531,141100,191675290,4910,4905,4910,4905,51
|
|
20230531,141000,191425115,4910,4910,4910,4910,12
|
|
20230531,140900,191366195,4910,4910,4910,4910,6
|
|
20230531,140800,191336735,4910,4910,4910,4910,23
|
|
20230531,140700,191223805,4910,4910,4910,4910,11
|
|
20230531,140600,191169795,4910,4910,4910,4910,5
|
|
20230531,140500,191145245,4910,4910,4910,4910,11
|
|
20230531,140400,191091235,4910,4910,4910,4910,6
|
|
20230531,140300,191061775,4910,4905,4910,4905,145
|
|
20230531,140200,190350490,4910,4910,4910,4910,12
|
|
20230531,140100,190291570,4910,4910,4910,4910,5
|
|
20230531,140000,190267020,4910,4910,4910,4910,11
|
|
20230531,135900,190213010,4910,4910,4910,4910,11
|
|
20230531,135800,190159000,4910,4910,4910,4910,7
|
|
20230531,135700,190124630,4910,4910,4910,4910,75
|
|
20230531,135600,189756380,4910,4910,4910,4910,5
|
|
20230531,135500,189731830,4910,4910,4910,4910,12
|
|
20230531,135400,189672910,4910,4930,4930,4910,25
|
|
20230531,135300,189550040,4930,4930,4930,4930,7
|
|
20230531,135200,189515530,4930,4930,4930,4930,10
|
|
20230531,135100,189466230,4930,4930,4930,4930,67
|
|
20230531,135000,189135920,4930,4930,4930,4930,11
|
|
20230531,134900,189081690,4930,4930,4930,4930,12
|
|
20230531,134800,189022530,4930,4930,4930,4930,6
|
|
20230531,134700,188992950,4930,4930,4930,4930,12
|
|
20230531,134600,188933790,4930,4930,4930,4930,10
|
|
20230531,134500,188884490,4930,4930,4930,4930,6
|
|
20230531,134400,188854910,4930,4930,4930,4930,38
|
|
20230531,134300,188667570,4930,4930,4930,4930,7
|
|
20230531,134200,188633060,4930,4930,4930,4930,11
|
|
20230531,134100,188578830,4930,4930,4930,4930,12
|
|
20230531,134000,188519670,4930,4930,4930,4930,60
|
|
20230531,133900,188223870,4930,4930,4930,4930,12
|
|
20230531,133800,188164710,4930,4930,4930,4930,6
|
|
20230531,133700,188135130,4930,4930,4930,4930,12
|
|
20230531,133600,188075970,4930,4930,4930,4930,10
|
|
20230531,133500,188026670,4900,4900,4900,4900,1744
|
|
20230531,133400,179481070,4900,4900,4900,4900,21
|
|
20230531,133300,179378170,4900,4930,4930,4900,247
|
|
20230531,133200,178166510,4930,4930,4930,4930,7
|
|
20230531,133100,178132000,4930,4930,4930,4930,12
|
|
20230531,133000,178072840,4920,4920,4920,4920,5
|
|
20230531,132900,178048240,4920,4930,4930,4920,175
|
|
20230531,132800,177187130,4930,4930,4930,4930,11
|
|
20230531,132700,177132900,4930,4930,4930,4930,6
|
|
20230531,132600,177103320,4930,4930,4930,4930,12
|
|
20230531,132500,177044160,4930,4930,4930,4930,11
|
|
20230531,132400,176989930,4930,4930,4930,4930,6
|
|
20230531,132300,176960350,4930,4930,4930,4930,11
|
|
20230531,132200,176906120,4900,4900,4900,4900,760
|
|
20230531,132100,173182120,4900,4935,4935,4900,252
|
|
20230531,132000,171946925,4935,4940,4940,4900,2011
|
|
20230531,131900,162085290,4940,4940,4940,4940,5
|
|
20230531,131800,162060590,4940,4940,4940,4940,12
|
|
20230531,131700,162001310,4940,4940,4940,4940,6
|
|
20230531,131600,161971670,4940,4940,4940,4940,11
|
|
20230531,131500,161917330,4940,4940,4940,4940,12
|
|
20230531,131400,161858050,4940,4915,4940,4910,89
|
|
20230531,131300,161420710,4940,4915,4945,4915,61
|
|
20230531,131200,161120590,4915,4945,4945,4915,181
|
|
20230531,131100,160230825,4950,4915,4950,4915,52
|
|
20230531,131000,159975070,4950,4950,4950,4950,13
|
|
20230531,130900,159910720,4950,4950,4950,4950,4
|
|
20230531,130800,159890920,4950,4950,4950,4950,12
|
|
20230531,130700,159831520,4950,4950,4950,4950,11
|
|
20230531,130600,159777070,4950,4950,4950,4950,6
|
|
20230531,130500,159747370,4950,4950,4950,4920,78
|
|
20230531,130400,159363250,4950,4950,4950,4950,5
|
|
20230531,130300,159338500,4950,4950,4950,4950,11
|
|
20230531,130200,159284050,4950,4950,4950,4950,12
|
|
20230531,130100,159224650,4950,4950,4950,4950,6
|
|
20230531,130000,159194950,4950,4950,4950,4950,11
|
|
20230531,125900,159140500,4950,4950,4950,4950,12
|
|
20230531,125800,159081100,4950,4950,4950,4950,5
|
|
20230531,125700,159056350,4950,4950,4950,4950,11
|
|
20230531,125600,159001900,4950,4950,4950,4950,6
|
|
20230531,125500,158972200,4950,4950,4950,4915,2076
|
|
20230531,125400,148767685,4950,4950,4950,4950,12
|
|
20230531,125300,148708285,4915,4950,4950,4915,55
|
|
20230531,125200,148437760,4950,4950,4950,4950,11
|
|
20230531,125100,148383310,4920,4920,4950,4920,168
|
|
20230531,125000,147556540,4950,4950,4950,4950,11
|
|
20230531,124900,147502090,4950,4950,4950,4950,10
|
|
20230531,124800,147452590,4950,4950,4950,4950,6
|
|
20230531,124700,147422890,4950,4950,4950,4920,92
|
|
20230531,124600,146969890,4950,4950,4950,4950,11
|
|
20230531,124500,146915440,4950,4920,4950,4920,39
|
|
20230531,124400,146723380,4950,4950,4950,4950,12
|
|
20230531,124300,146663980,4950,4950,4950,4950,5
|
|
20230531,124200,146639230,4950,4950,4950,4950,11
|
|
20230531,124100,146584780,4950,4950,4950,4950,52
|
|
20230531,124000,146327380,4950,4950,4950,4950,6
|
|
20230531,123900,146297680,4950,4950,4950,4950,12
|
|
20230531,123800,146238280,4950,4950,4950,4950,4
|
|
20230531,123700,146218480,4950,4950,4950,4950,12
|
|
20230531,123600,146159080,4945,4940,4950,4940,301
|
|
20230531,123500,144670630,4940,4940,4940,4940,6
|
|
20230531,123400,144640990,4940,4935,4940,4935,3078
|
|
20230531,123300,129436105,4935,4935,4935,4935,11
|
|
20230531,123200,129381820,4920,4930,4930,4920,24
|
|
20230531,123100,129263690,4930,4930,4930,4930,12
|
|
20230531,123000,129204530,4930,4930,4930,4930,5
|
|
20230531,122900,129179880,4930,4930,4930,4930,13
|
|
20230531,122800,129115790,4930,4930,4930,4930,110
|
|
20230531,122700,128573490,4930,4930,4930,4930,14
|
|
20230531,122600,128504470,4930,4930,4930,4930,11
|
|
20230531,122500,128450240,4930,4930,4930,4930,6
|
|
20230531,122400,128420660,4930,4930,4930,4930,22
|
|
20230531,122300,128312200,4930,4930,4930,4930,12
|
|
20230531,122200,128253040,4930,4930,4930,4930,5
|
|
20230531,122100,128228390,4930,4930,4930,4930,11
|
|
20230531,122000,128174160,4930,4930,4930,4930,11
|
|
20230531,121900,128119930,4930,4915,4930,4915,60
|
|
20230531,121800,127824925,4930,4930,4930,4930,10
|
|
20230531,121700,127775625,4930,4930,4930,4930,6
|
|
20230531,121600,127746045,4930,4930,4930,4930,12
|
|
20230531,121500,127686885,4930,4930,4930,4930,11
|
|
20230531,121400,127632655,4930,4930,4930,4930,7
|
|
20230531,121300,127598145,4930,4930,4930,4930,10
|
|
20230531,121200,127548845,4930,4930,4930,4930,6
|
|
20230531,121100,127519265,4930,4915,4930,4915,58
|
|
20230531,121000,127234030,4925,4920,4930,4920,13
|
|
20230531,120900,127170005,4920,4930,4930,4920,91
|
|
20230531,120800,126722225,4930,4930,4930,4930,12
|
|
20230531,120700,126663065,4930,4930,4930,4930,11
|
|
20230531,120600,126608835,4925,4925,4925,4925,19
|
|
20230531,120500,126515260,4925,4925,4925,4925,11
|
|
20230531,120400,126461085,4925,4925,4925,4925,117
|
|
20230531,120300,125884860,4925,4925,4925,4925,10
|
|
20230531,120200,125835610,4925,4925,4925,4925,18
|
|
20230531,120100,125746960,4925,4925,4925,4925,4
|
|
20230531,120000,125727260,4925,4925,4925,4925,12
|
|
20230531,115900,125668160,4925,4925,4925,4925,5
|
|
20230531,115800,125643535,4925,4925,4925,4925,80
|
|
20230531,115700,125249535,4925,4925,4925,4925,11
|
|
20230531,115600,125195360,4925,4925,4925,4925,406
|
|
20230531,115500,123195810,4925,4925,4930,4925,12
|
|
20230531,115400,123136690,4930,4925,4930,4925,11
|
|
20230531,115300,123082485,4930,4930,4930,4930,6
|
|
20230531,115200,123052905,4930,4930,4930,4930,12
|
|
20230531,115100,122993745,4930,4910,4930,4905,168
|
|
20230531,115000,122169455,4930,4935,4935,4930,11
|
|
20230531,114900,122115195,4935,4925,4935,4925,91
|
|
20230531,114800,121666370,4925,4925,4925,4925,6
|
|
20230531,114700,121636820,4925,4925,4925,4925,12
|
|
20230531,114600,121577720,4925,4925,4925,4925,12
|
|
20230531,114500,121518620,4925,4925,4925,4925,5
|
|
20230531,114400,121493995,4905,4925,4925,4905,175
|
|
20230531,114300,120634820,4925,4940,4940,4925,422
|
|
20230531,114200,118556365,4940,4940,4940,4940,10
|
|
20230531,114100,118506965,4940,4940,4940,4940,12
|
|
20230531,114000,118447685,4940,4940,4940,4940,5
|
|
20230531,113900,118422985,4940,4940,4940,4940,12
|
|
20230531,113800,118363705,4940,4940,4940,4940,5
|
|
20230531,113700,118339005,4940,4940,4940,4940,13
|
|
20230531,113600,118274785,4940,4940,4940,4940,10
|
|
20230531,113500,118225385,4940,4940,4940,4940,6
|
|
20230531,113400,118195745,4940,4945,4945,4935,195
|
|
20230531,113300,117233340,4945,4925,4945,4925,1138
|
|
20230531,113200,111618900,4925,4925,4925,4925,6
|
|
20230531,113100,111589350,4925,4925,4925,4925,11
|
|
20230531,113000,111535175,4910,4925,4925,4910,15
|
|
20230531,112900,111461450,4925,4925,4925,4925,12
|
|
20230531,112800,111402350,4925,4925,4925,4925,11
|
|
20230531,112700,111348175,4910,4925,4925,4910,266
|
|
20230531,112600,110042010,4925,4920,4925,4920,92
|
|
20230531,112500,109589000,4920,4915,4920,4915,383
|
|
20230531,112400,107704950,4915,4900,4915,4900,355
|
|
20230531,112300,105962995,4900,4900,4900,4900,114
|
|
20230531,112200,105404395,4900,4900,4900,4900,6
|
|
20230531,112100,105374995,4910,4910,4910,4910,13
|
|
20230531,112000,105311165,4910,4910,4910,4910,11
|
|
20230531,111900,105257155,4910,4910,4910,4910,5
|
|
20230531,111800,105232605,4910,4910,4910,4910,11
|
|
20230531,111700,105178595,4910,4910,4910,4910,7
|
|
20230531,111600,105144225,4910,4910,4910,4910,39
|
|
20230531,111500,104952735,4895,4910,4910,4895,13
|
|
20230531,111400,104888920,4910,4910,4910,4910,5
|
|
20230531,111300,104864370,4910,4910,4910,4910,11
|
|
20230531,111200,104810360,4910,4910,4910,4910,507
|
|
20230531,111100,102320990,4910,4895,4910,4895,58
|
|
20230531,111000,102036915,4910,4910,4910,4910,11
|
|
20230531,110900,101982905,4910,4910,4910,4910,6
|
|
20230531,110800,101953445,4910,4910,4910,4895,199
|
|
20230531,110700,100979060,4910,4910,4910,4905,133
|
|
20230531,110600,100326345,4915,4915,4915,4915,7
|
|
20230531,110500,100291940,4915,4915,4915,4915,10
|
|
20230531,110400,100242790,4915,4910,4915,4910,17
|
|
20230531,110300,100159290,4910,4910,4910,4910,16
|
|
20230531,110200,100080730,4905,4910,4915,4905,143
|
|
20230531,110100,99378595,4910,4910,4910,4910,6
|
|
20230531,110000,99349135,4910,4910,4910,4910,61
|
|
20230531,105900,99049625,4910,4910,4910,4910,5
|
|
20230531,105800,99025075,4905,4900,4905,4900,4
|
|
20230531,105700,99005470,4900,4895,4900,4895,501
|
|
20230531,105600,96551540,4895,4895,4895,4895,7
|
|
20230531,105500,96517275,4895,4895,4895,4895,10
|
|
20230531,105400,96468325,4895,4895,4895,4895,13
|
|
20230531,105300,96404690,4895,4895,4895,4895,4
|
|
20230531,105200,96385110,4895,4900,4900,4855,1012
|
|
20230531,105100,91466020,4900,4900,4900,4900,6
|
|
20230531,105000,91436620,4900,4900,4900,4900,11
|
|
20230531,104900,91382720,4900,4895,4900,4895,7
|
|
20230531,104800,91348425,4890,4890,4890,4855,2586
|
|
20230531,104700,78744580,4900,4900,4900,4900,11
|
|
20230531,104600,78690680,4900,4900,4900,4900,7
|
|
20230531,104500,78656380,4900,4900,4900,4900,36
|
|
20230531,104400,78479980,4900,4900,4900,4900,12
|
|
20230531,104300,78421180,4900,4900,4900,4900,10
|
|
20230531,104200,78372180,4900,4895,4900,4890,685
|
|
20230531,104100,75021675,4900,4915,4915,4900,310
|
|
20230531,104000,73502615,4915,4915,4915,4915,6
|
|
20230531,103900,73473125,4915,4915,4915,4915,71
|
|
20230531,103800,73124160,4920,4920,4920,4920,0
|
|
20230531,103700,73124160,4920,4920,4920,4920,0
|
|
20230531,103600,73124160,4920,4920,4920,4920,17
|
|
20230531,103500,73040520,4900,4920,4920,4900,1092
|
|
20230531,103400,67689580,4900,4900,4900,4900,0
|
|
20230531,103300,67689580,4900,4900,4900,4900,0
|
|
20230531,103200,67689580,4900,4900,4900,4900,0
|
|
20230531,103100,67689580,4900,4900,4900,4900,0
|
|
20230531,103000,67689580,4900,4900,4900,4900,0
|
|
20230531,102900,67689580,4900,4900,4900,4900,0
|
|
20230531,102800,67689580,4900,4925,4925,4900,3122
|
|
20230531,102700,52382485,4905,4905,4905,4905,0
|
|
20230531,102600,52382485,4905,4905,4905,4905,0
|
|
20230531,102500,52382485,4905,4905,4905,4905,0
|
|
20230531,102400,52382485,4905,4905,4905,4905,0
|
|
20230531,102300,52382485,4905,4905,4905,4905,0
|
|
20230531,102200,52382485,4905,4905,4905,4905,0
|
|
20230531,102100,52382485,4905,4910,4910,4905,1032
|
|
20230531,102000,47319160,4910,4910,4910,4910,0
|
|
20230531,101900,47319160,4910,4910,4910,4910,81
|
|
20230531,101800,46921450,4910,4910,4910,4910,67
|
|
20230531,101700,46592480,4930,4930,4930,4930,29
|
|
20230531,101600,46449510,4910,4910,4910,4910,0
|
|
20230531,101500,46449510,4910,4910,4910,4910,83
|
|
20230531,101400,46041980,4910,4910,4910,4910,0
|
|
20230531,101300,46041980,4910,4910,4910,4910,0
|
|
20230531,101200,46041980,4910,4910,4910,4910,0
|
|
20230531,101100,46041980,4910,4910,4910,4910,48
|
|
20230531,101000,45806300,4910,4910,4910,4910,0
|
|
20230531,100900,45806300,4910,4910,4910,4910,2
|
|
20230531,100800,45796480,4910,4910,4910,4910,0
|
|
20230531,100700,45796480,4910,4910,4910,4910,0
|
|
20230531,100600,45796480,4910,4910,4910,4910,16
|
|
20230531,100500,45717920,4905,4905,4905,4905,0
|
|
20230531,100400,45717920,4905,4905,4905,4905,0
|
|
20230531,100300,45717920,4905,4905,4905,4905,0
|
|
20230531,100200,45717920,4905,4905,4905,4905,0
|
|
20230531,100100,45717920,4905,4905,4905,4905,80
|
|
20230531,100000,45325520,4935,4935,4935,4935,0
|
|
20230531,095900,45325520,4935,4935,4935,4935,0
|
|
20230531,095800,45325520,4935,4935,4935,4935,0
|
|
20230531,095700,45325520,4935,4935,4935,4935,0
|
|
20230531,095600,45325520,4935,4935,4935,4935,100
|
|
20230531,095500,44832020,4905,4910,4910,4900,899
|
|
20230531,095400,40422120,4910,4930,4930,4910,2738
|
|
20230531,095300,26974740,4925,4925,4925,4925,100
|
|
20230531,095200,26482240,4925,4930,4930,4925,140
|
|
20230531,095100,25792690,4930,4930,4930,4930,20
|
|
20230531,095000,25694090,4925,4925,4925,4925,0
|
|
20230531,094900,25694090,4925,4930,4930,4925,16
|
|
20230531,094800,25615280,4930,4930,4930,4930,1506
|
|
20230531,094700,18190700,4930,4930,4930,4930,0
|
|
20230531,094600,18190700,4930,4930,4930,4930,109
|
|
20230531,094500,17653330,4935,4935,4935,4935,298
|
|
20230531,094400,16182700,4940,4940,4940,4940,30
|
|
20230531,094300,16034500,4940,4940,4940,4940,71
|
|
20230531,094200,15683760,4940,4940,4940,4940,0
|
|
20230531,094100,15683760,4940,4940,4940,4940,0
|
|
20230531,094000,15683760,4940,4940,4940,4940,5
|
|
20230531,093900,15659060,4935,4935,4935,4935,0
|
|
20230531,093800,15659060,4935,4935,4935,4935,0
|
|
20230531,093700,15659060,4935,4935,4935,4935,0
|
|
20230531,093600,15659060,4935,4935,4935,4935,0
|
|
20230531,093500,15659060,4935,4935,4935,4935,200
|
|
20230531,093400,14672060,4935,4935,4935,4935,0
|
|
20230531,093300,14672060,4935,4935,4935,4935,0
|
|
20230531,093200,14672060,4935,4945,4945,4935,2
|
|
20230531,093100,14662180,4945,4945,4945,4945,10
|
|
20230531,093000,14612730,4945,4945,4945,4945,0
|
|
20230531,092900,14612730,4945,4945,4945,4945,0
|
|
20230531,092800,14612730,4945,4945,4945,4945,66
|
|
20230531,092700,14286360,4945,4945,4945,4945,11
|
|
20230531,092600,14231965,4945,4945,4945,4945,0
|
|
20230531,092500,14231965,4945,4945,4945,4945,0
|
|
20230531,092400,14231965,4945,4945,4945,4945,0
|
|
20230531,092300,14231965,4945,4940,4945,4940,10
|
|
20230531,092200,14182550,4940,4940,4940,4940,0
|
|
20230531,092100,14182550,4940,4940,4940,4940,3
|
|
20230531,092000,14167730,4940,4940,4940,4940,86
|
|
20230531,091900,13742890,4940,4940,4940,4940,101
|
|
20230531,091800,13243950,4940,4940,4940,4940,0
|
|
20230531,091700,13243950,4940,4940,4940,4940,0
|
|
20230531,091600,13243950,4940,4940,4940,4940,0
|
|
20230531,091500,13243950,4940,4940,4940,4940,0
|
|
20230531,091400,13243950,4940,4940,4940,4940,0
|
|
20230531,091300,13243950,4940,4940,4940,4940,0
|
|
20230531,091200,13243950,4940,4940,4940,4940,1
|
|
20230531,091100,13239010,4940,4940,4940,4940,30
|
|
20230531,091000,13090810,4940,4940,4940,4940,0
|
|
20230531,090900,13090810,4940,4945,4945,4940,267
|
|
20230531,090800,11771465,4945,4945,4945,4945,0
|
|
20230531,090700,11771465,4945,4960,4960,4945,83
|
|
20230531,090600,11360880,4960,4960,4960,4955,83
|
|
20230531,090500,10949205,4960,4960,4960,4960,563
|
|
20230531,090400,8156725,4960,4960,4960,4960,2
|
|
20230531,090300,8146805,4960,4935,4960,4935,492
|
|
20230531,090200,5708245,4945,4940,4945,4940,107
|
|
20230531,090100,5179190,4945,4940,4945,4940,120
|
|
20230531,090000,4586345,4935,4935,4935,4935,583
|