626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,192300,275594540,5600,5600,5600,5600,2809
|
|
20230530,192200,275594540,5600,5600,5600,5600,0
|
|
20230530,192100,275594540,5600,5600,5600,5600,0
|
|
20230530,192000,275594540,5600,5600,5600,5600,0
|
|
20230530,191900,275594540,5600,5600,5600,5600,0
|
|
20230530,191800,275594540,5600,5600,5600,5600,0
|
|
20230530,191700,275594540,5600,5600,5600,5600,0
|
|
20230530,191600,275594540,5600,5600,5600,5600,0
|
|
20230530,191500,275594540,5600,5600,5600,5600,0
|
|
20230530,191400,275594540,5600,5600,5600,5600,0
|
|
20230530,191300,275594540,5600,5600,5600,5600,0
|
|
20230530,191200,275594540,5600,5600,5600,5600,0
|
|
20230530,191100,275594540,5600,5600,5600,5600,0
|
|
20230530,191000,275594540,5600,5600,5600,5600,0
|
|
20230530,190900,275594540,5600,5600,5600,5600,0
|
|
20230530,190800,275594540,5600,5600,5600,5600,0
|
|
20230530,190700,275594540,5600,5600,5600,5600,0
|
|
20230530,190600,275594540,5600,5600,5600,5600,0
|
|
20230530,190500,275594540,5600,5600,5600,5600,0
|
|
20230530,190400,275594540,5600,5600,5600,5600,0
|
|
20230530,190300,275594540,5600,5600,5600,5600,0
|
|
20230530,190200,275594540,5600,5600,5600,5600,0
|
|
20230530,190100,275594540,5600,5600,5600,5600,0
|
|
20230530,190000,275594540,5600,5600,5600,5600,0
|
|
20230530,185900,275594540,5600,5600,5600,5600,0
|
|
20230530,185800,275594540,5600,5600,5600,5600,0
|
|
20230530,185700,275594540,5600,5600,5600,5600,0
|
|
20230530,185600,275594540,5600,5600,5600,5600,0
|
|
20230530,185500,275594540,5600,5600,5600,5600,0
|
|
20230530,185400,275594540,5600,5600,5600,5600,0
|
|
20230530,185300,275594540,5600,5600,5600,5600,2809
|
|
20230530,185200,275594540,5600,5600,5600,5600,0
|
|
20230530,185100,275594540,5600,5600,5600,5600,0
|
|
20230530,185000,275594540,5600,5600,5600,5600,0
|
|
20230530,184900,275594540,5600,5600,5600,5600,0
|
|
20230530,184800,275594540,5600,5600,5600,5600,0
|
|
20230530,184700,275594540,5600,5600,5600,5600,0
|
|
20230530,184600,275594540,5600,5600,5600,5600,0
|
|
20230530,184500,275594540,5600,5600,5600,5600,0
|
|
20230530,184400,275594540,5600,5600,5600,5600,0
|
|
20230530,184300,275594540,5600,5600,5600,5600,0
|
|
20230530,184200,275594540,5600,5600,5600,5600,0
|
|
20230530,184100,275594540,5600,5600,5600,5600,0
|
|
20230530,184000,275594540,5600,5600,5600,5600,0
|
|
20230530,183900,275594540,5600,5600,5600,5600,0
|
|
20230530,183800,275594540,5600,5600,5600,5600,0
|
|
20230530,183700,275594540,5600,5600,5600,5600,0
|
|
20230530,183600,275594540,5600,5600,5600,5600,0
|
|
20230530,183500,275594540,5600,5600,5600,5600,0
|
|
20230530,183400,275594540,5600,5600,5600,5600,0
|
|
20230530,183300,275594540,5600,5600,5600,5600,0
|
|
20230530,183200,275594540,5600,5600,5600,5600,0
|
|
20230530,183100,275594540,5600,5600,5600,5600,0
|
|
20230530,183000,275594540,5600,5600,5600,5600,0
|
|
20230530,182900,275594540,5600,5600,5600,5600,0
|
|
20230530,182800,275594540,5600,5600,5600,5600,0
|
|
20230530,182700,275594540,5600,5600,5600,5600,0
|
|
20230530,182600,275594540,5600,5600,5600,5600,0
|
|
20230530,182500,275594540,5600,5600,5600,5600,0
|
|
20230530,182400,275594540,5600,5600,5600,5600,0
|
|
20230530,182300,275594540,5600,5600,5600,5600,2809
|
|
20230530,182200,275594540,5600,5600,5600,5600,0
|
|
20230530,182100,275594540,5600,5600,5600,5600,0
|
|
20230530,182000,275594540,5600,5600,5600,5600,0
|
|
20230530,181900,275594540,5600,5600,5600,5600,0
|
|
20230530,181800,275594540,5600,5600,5600,5600,0
|
|
20230530,181700,275594540,5600,5600,5600,5600,0
|
|
20230530,181600,275594540,5600,5600,5600,5600,0
|
|
20230530,181500,275594540,5600,5600,5600,5600,0
|
|
20230530,181400,275594540,5600,5600,5600,5600,0
|
|
20230530,181300,275594540,5600,5600,5600,5600,0
|
|
20230530,181200,275594540,5600,5600,5600,5600,0
|
|
20230530,181100,275594540,5600,5600,5600,5600,0
|
|
20230530,181000,275594540,5600,5600,5600,5600,0
|
|
20230530,180900,275594540,5600,5600,5600,5600,0
|
|
20230530,180800,275594540,5600,5600,5600,5600,0
|
|
20230530,180700,275594540,5600,5600,5600,5600,0
|
|
20230530,180600,275594540,5600,5600,5600,5600,0
|
|
20230530,180500,275594540,5600,5600,5600,5600,0
|
|
20230530,180400,275594540,5600,5600,5600,5600,0
|
|
20230530,180300,275594540,5600,5600,5600,5600,0
|
|
20230530,180200,275594540,5600,5600,5600,5600,0
|
|
20230530,180100,275594540,5600,5600,5600,5600,0
|
|
20230530,180000,275594540,5600,5600,5600,5600,0
|
|
20230530,175900,275594540,5600,5600,5600,5600,0
|
|
20230530,175800,275594540,5600,5600,5600,5600,0
|
|
20230530,175700,275594540,5600,5600,5600,5600,0
|
|
20230530,175600,275594540,5600,5600,5600,5600,0
|
|
20230530,175500,275594540,5600,5600,5600,5600,0
|
|
20230530,175400,275594540,5600,5600,5600,5600,0
|
|
20230530,175300,275594540,5600,5600,5600,5600,2809
|
|
20230530,175200,275594540,5600,5600,5600,5600,0
|
|
20230530,175100,275594540,5600,5600,5600,5600,0
|
|
20230530,175000,275594540,5600,5600,5600,5600,0
|
|
20230530,174900,275594540,5600,5600,5600,5600,0
|
|
20230530,174800,275594540,5600,5600,5600,5600,0
|
|
20230530,174700,275594540,5600,5600,5600,5600,0
|
|
20230530,174600,275594540,5600,5600,5600,5600,0
|
|
20230530,174500,275594540,5600,5600,5600,5600,0
|
|
20230530,174400,275594540,5600,5600,5600,5600,0
|
|
20230530,174300,275594540,5600,5600,5600,5600,0
|
|
20230530,174200,275594540,5600,5600,5600,5600,0
|
|
20230530,174100,275594540,5600,5600,5600,5600,0
|
|
20230530,174000,275594540,5600,5600,5600,5600,0
|
|
20230530,173900,275594540,5600,5600,5600,5600,0
|
|
20230530,173800,275594540,5600,5600,5600,5600,0
|
|
20230530,173700,275594540,5600,5600,5600,5600,0
|
|
20230530,173600,275594540,5600,5600,5600,5600,0
|
|
20230530,173500,275594540,5600,5600,5600,5600,0
|
|
20230530,173400,275594540,5600,5600,5600,5600,0
|
|
20230530,173300,275594540,5600,5600,5600,5600,0
|
|
20230530,173200,275594540,5600,5600,5600,5600,0
|
|
20230530,173100,275594540,5600,5600,5600,5600,0
|
|
20230530,173000,275594540,5600,5600,5600,5600,0
|
|
20230530,172900,275594540,5600,5600,5600,5600,0
|
|
20230530,172800,275594540,5600,5600,5600,5600,0
|
|
20230530,172700,275594540,5600,5600,5600,5600,0
|
|
20230530,172600,275594540,5600,5600,5600,5600,0
|
|
20230530,172500,275594540,5600,5600,5600,5600,0
|
|
20230530,172400,275594540,5600,5600,5600,5600,0
|
|
20230530,172300,275594540,5600,5600,5600,5600,2809
|
|
20230530,172200,275594540,5600,5600,5600,5600,0
|
|
20230530,172100,275594540,5600,5600,5600,5600,0
|
|
20230530,172000,275594540,5600,5600,5600,5600,0
|
|
20230530,171900,275594540,5600,5600,5600,5600,0
|
|
20230530,171800,275594540,5600,5600,5600,5600,0
|
|
20230530,171700,275594540,5600,5600,5600,5600,0
|
|
20230530,171600,275594540,5600,5600,5600,5600,0
|
|
20230530,171500,275594540,5600,5600,5600,5600,0
|
|
20230530,171400,275594540,5600,5600,5600,5600,0
|
|
20230530,171300,275594540,5600,5600,5600,5600,0
|
|
20230530,171200,275594540,5600,5600,5600,5600,0
|
|
20230530,171100,275594540,5600,5600,5600,5600,0
|
|
20230530,171000,275594540,5600,5600,5600,5600,0
|
|
20230530,170900,275594540,5600,5600,5600,5600,0
|
|
20230530,170800,275594540,5600,5600,5600,5600,0
|
|
20230530,170700,275594540,5600,5600,5600,5600,0
|
|
20230530,170600,275594540,5600,5600,5600,5600,0
|
|
20230530,170500,275594540,5600,5600,5600,5600,0
|
|
20230530,170400,275594540,5600,5600,5600,5600,0
|
|
20230530,170300,275594540,5600,5600,5600,5600,0
|
|
20230530,170200,275594540,5600,5600,5600,5600,0
|
|
20230530,170100,275594540,5600,5600,5600,5600,0
|
|
20230530,170000,275594540,5600,5600,5600,5600,0
|
|
20230530,165900,275594540,5600,5600,5600,5600,0
|
|
20230530,165800,275594540,5600,5600,5600,5600,0
|
|
20230530,165700,275594540,5600,5600,5600,5600,0
|
|
20230530,165600,275594540,5600,5600,5600,5600,0
|
|
20230530,165500,275594540,5600,5600,5600,5600,0
|
|
20230530,165400,275594540,5600,5600,5600,5600,0
|
|
20230530,165300,275594540,5600,5600,5600,5600,2809
|
|
20230530,165200,275594540,5600,5600,5600,5600,0
|
|
20230530,165100,275594540,5600,5600,5600,5600,0
|
|
20230530,165000,275594540,5600,5600,5600,5600,0
|
|
20230530,164900,275594540,5600,5600,5600,5600,0
|
|
20230530,164800,275594540,5600,5600,5600,5600,0
|
|
20230530,164700,275594540,5600,5600,5600,5600,0
|
|
20230530,164600,275594540,5600,5600,5600,5600,0
|
|
20230530,164500,275594540,5600,5600,5600,5600,0
|
|
20230530,164400,275594540,5600,5600,5600,5600,0
|
|
20230530,164300,275594540,5600,5600,5600,5600,0
|
|
20230530,164200,275594540,5600,5600,5600,5600,0
|
|
20230530,164100,275594540,5600,5600,5600,5600,0
|
|
20230530,164000,275594540,5600,5600,5600,5600,0
|
|
20230530,163900,275594540,5600,5600,5600,5600,0
|
|
20230530,163800,275594540,5600,5600,5600,5600,0
|
|
20230530,163700,275594540,5600,5600,5600,5600,0
|
|
20230530,163600,275594540,5600,5600,5600,5600,0
|
|
20230530,163500,275594540,5600,5600,5600,5600,0
|
|
20230530,163400,275594540,5600,5600,5600,5600,0
|
|
20230530,163300,275594540,5600,5600,5600,5600,0
|
|
20230530,163200,275594540,5600,5600,5600,5600,0
|
|
20230530,163100,275594540,5600,5600,5600,5600,0
|
|
20230530,163000,275594540,5600,5600,5600,5600,0
|
|
20230530,162900,275594540,5600,5600,5600,5600,0
|
|
20230530,162800,275594540,5600,5600,5600,5600,0
|
|
20230530,162700,275594540,5600,5600,5600,5600,0
|
|
20230530,162600,275594540,5600,5600,5600,5600,0
|
|
20230530,162500,275594540,5600,5600,5600,5600,0
|
|
20230530,162400,275594540,5600,5600,5600,5600,0
|
|
20230530,162300,275594540,5600,5600,5600,5600,2809
|
|
20230530,162200,275594540,5600,5600,5600,5600,0
|
|
20230530,162100,275594540,5600,5600,5600,5600,0
|
|
20230530,162000,275594540,5600,5600,5600,5600,0
|
|
20230530,161900,275594540,5600,5600,5600,5600,0
|
|
20230530,161800,275594540,5600,5600,5600,5600,0
|
|
20230530,161700,275594540,5600,5600,5600,5600,0
|
|
20230530,161600,275594540,5600,5600,5600,5600,0
|
|
20230530,161500,275594540,5600,5600,5600,5600,0
|
|
20230530,161400,275594540,5600,5600,5600,5600,0
|
|
20230530,161300,275594540,5600,5600,5600,5600,0
|
|
20230530,161200,275594540,5600,5600,5600,5600,0
|
|
20230530,161100,275594540,5600,5600,5600,5600,0
|
|
20230530,161000,275594540,5600,5600,5600,5600,0
|
|
20230530,160900,275594540,5600,5600,5600,5600,0
|
|
20230530,160800,275594540,5600,5600,5600,5600,0
|
|
20230530,160700,275594540,5600,5600,5600,5600,0
|
|
20230530,160600,275594540,5600,5600,5600,5600,0
|
|
20230530,160500,275594540,5600,5600,5600,5600,0
|
|
20230530,160400,275594540,5600,5600,5600,5600,0
|
|
20230530,160300,275594540,5600,5600,5600,5600,0
|
|
20230530,160200,275594540,5600,5600,5600,5600,0
|
|
20230530,160100,275594540,5600,5600,5600,5600,0
|
|
20230530,160000,275594540,5600,5600,5600,5600,0
|
|
20230530,155900,275594540,5600,5600,5600,5600,0
|
|
20230530,155800,275594540,5600,5600,5600,5600,0
|
|
20230530,155700,275594540,5600,5600,5600,5600,0
|
|
20230530,155600,275594540,5600,5600,5600,5600,0
|
|
20230530,155500,275594540,5600,5600,5600,5600,0
|
|
20230530,155400,275594540,5600,5600,5600,5600,0
|
|
20230530,155300,275594540,5600,5600,5600,5600,2809
|
|
20230530,155200,275594540,5600,5600,5600,5600,0
|
|
20230530,155100,275594540,5600,5600,5600,5600,0
|
|
20230530,155000,275594540,5600,5600,5600,5600,0
|
|
20230530,154900,275594540,5600,5600,5600,5600,0
|
|
20230530,154800,275594540,5600,5600,5600,5600,0
|
|
20230530,154700,275594540,5600,5600,5600,5600,0
|
|
20230530,154600,275594540,5600,5600,5600,5600,0
|
|
20230530,154500,275594540,5600,5600,5600,5600,0
|
|
20230530,154400,275594540,5600,5600,5600,5600,0
|
|
20230530,154300,275594540,5600,5600,5600,5600,0
|
|
20230530,154200,275594540,5600,5600,5600,5600,0
|
|
20230530,154100,275594540,5600,5600,5600,5600,0
|
|
20230530,154000,275594540,5600,5600,5600,5600,0
|
|
20230530,153900,275594540,5600,5600,5600,5600,0
|
|
20230530,153800,275594540,5600,5600,5600,5600,0
|
|
20230530,153700,275594540,5600,5600,5600,5600,0
|
|
20230530,153600,275594540,5600,5600,5600,5600,0
|
|
20230530,153500,275594540,5600,5600,5600,5600,0
|
|
20230530,153400,275594540,5600,5600,5600,5600,0
|
|
20230530,153300,275594540,5600,5600,5600,5600,0
|
|
20230530,153200,275594540,5600,5600,5600,5600,0
|
|
20230530,153100,275594540,5600,5600,5600,5600,0
|
|
20230530,153000,275594540,5600,5600,5600,5600,2809
|
|
20230530,152900,259864140,5580,5580,5580,5580,0
|
|
20230530,152800,259864140,5580,5580,5580,5580,0
|
|
20230530,152700,259864140,5580,5580,5580,5580,0
|
|
20230530,152600,259864140,5580,5580,5580,5580,0
|
|
20230530,152500,259864140,5580,5580,5580,5580,0
|
|
20230530,152400,259864140,5580,5580,5580,5580,0
|
|
20230530,152300,259864140,5580,5580,5580,5580,0
|
|
20230530,152200,259864140,5580,5580,5580,5580,0
|
|
20230530,152100,259864140,5580,5580,5580,5580,0
|
|
20230530,152000,259864140,5580,5580,5580,5580,0
|
|
20230530,151900,259864140,5580,5570,5580,5570,333
|
|
20230530,151800,258006040,5570,5570,5570,5570,7
|
|
20230530,151700,257967050,5570,5570,5570,5570,107
|
|
20230530,151600,257371060,5570,5570,5570,5570,100
|
|
20230530,151500,256814060,5580,5580,5580,5580,0
|
|
20230530,151400,256814060,5580,5580,5580,5580,0
|
|
20230530,151300,256814060,5580,5580,5580,5580,10
|
|
20230530,151200,256758260,5570,5570,5570,5570,10
|
|
20230530,151100,256702560,5570,5570,5570,5570,68
|
|
20230530,151000,256323800,5570,5570,5570,5570,219
|
|
20230530,150900,255103970,5570,5580,5580,5570,161
|
|
20230530,150800,254206710,5580,5590,5590,5580,125
|
|
20230530,150700,253509190,5590,5580,5590,5580,64
|
|
20230530,150600,253151540,5580,5590,5590,5580,21
|
|
20230530,150500,253034260,5580,5580,5580,5580,275
|
|
20230530,150400,251499760,5590,5590,5590,5590,17
|
|
20230530,150300,251404730,5590,5590,5590,5590,1
|
|
20230530,150200,251399140,5580,5580,5580,5580,0
|
|
20230530,150100,251399140,5580,5590,5590,5580,9
|
|
20230530,150000,251348910,5580,5580,5580,5580,7
|
|
20230530,145900,251309850,5580,5590,5590,5580,204
|
|
20230530,145800,250169530,5590,5590,5590,5590,0
|
|
20230530,145700,250169530,5590,5590,5590,5590,17
|
|
20230530,145600,250074500,5580,5580,5580,5580,0
|
|
20230530,145500,250074500,5580,5580,5580,5580,0
|
|
20230530,145400,250074500,5580,5580,5580,5580,102
|
|
20230530,145300,249505340,5580,5580,5580,5580,0
|
|
20230530,145200,249505340,5580,5580,5580,5580,0
|
|
20230530,145100,249505340,5580,5580,5580,5580,0
|
|
20230530,145000,249505340,5580,5580,5580,5580,22
|
|
20230530,144900,249382580,5590,5590,5590,5590,0
|
|
20230530,144800,249382580,5590,5590,5590,5590,0
|
|
20230530,144700,249382580,5590,5590,5590,5590,0
|
|
20230530,144600,249382580,5590,5590,5590,5590,4
|
|
20230530,144500,249360220,5590,5590,5590,5590,2
|
|
20230530,144400,249349040,5590,5590,5590,5590,0
|
|
20230530,144300,249349040,5590,5590,5590,5590,0
|
|
20230530,144200,249349040,5590,5580,5590,5580,894
|
|
20230530,144100,244360470,5580,5580,5580,5580,50
|
|
20230530,144000,244081470,5580,5580,5580,5580,0
|
|
20230530,143900,244081470,5580,5580,5580,5580,0
|
|
20230530,143800,244081470,5580,5580,5580,5580,1
|
|
20230530,143700,244075890,5570,5570,5570,5570,0
|
|
20230530,143600,244075890,5570,5570,5570,5570,0
|
|
20230530,143500,244075890,5570,5570,5570,5570,113
|
|
20230530,143400,243446480,5560,5560,5560,5560,0
|
|
20230530,143300,243446480,5560,5560,5560,5560,0
|
|
20230530,143200,243446480,5560,5560,5560,5560,0
|
|
20230530,143100,243446480,5560,5560,5560,5560,0
|
|
20230530,143000,243446480,5560,5560,5560,5560,0
|
|
20230530,142900,243446480,5560,5560,5560,5560,0
|
|
20230530,142800,243446480,5560,5560,5560,5560,0
|
|
20230530,142700,243446480,5560,5560,5560,5560,0
|
|
20230530,142600,243446480,5560,5560,5560,5560,0
|
|
20230530,142500,243446480,5560,5560,5560,5560,348
|
|
20230530,142400,241511600,5560,5560,5560,5560,0
|
|
20230530,142300,241511600,5560,5560,5560,5560,0
|
|
20230530,142200,241511600,5560,5560,5560,5560,272
|
|
20230530,142100,239999280,5560,5560,5560,5560,0
|
|
20230530,142000,239999280,5560,5560,5560,5560,0
|
|
20230530,141900,239999280,5560,5560,5560,5560,955
|
|
20230530,141800,234689480,5560,5560,5560,5560,0
|
|
20230530,141700,234689480,5560,5560,5560,5560,0
|
|
20230530,141600,234689480,5560,5560,5560,5560,0
|
|
20230530,141500,234689480,5560,5560,5560,5560,0
|
|
20230530,141400,234689480,5560,5560,5560,5560,0
|
|
20230530,141300,234689480,5560,5560,5560,5560,45
|
|
20230530,141200,234439280,5560,5560,5560,5560,0
|
|
20230530,141100,234439280,5560,5570,5570,5560,111
|
|
20230530,141000,233821880,5570,5570,5570,5570,0
|
|
20230530,140900,233821880,5570,5570,5570,5570,5
|
|
20230530,140800,233794030,5570,5570,5570,5570,145
|
|
20230530,140700,232986380,5570,5570,5570,5570,0
|
|
20230530,140600,232986380,5570,5570,5580,5570,951
|
|
20230530,140500,227689250,5570,5570,5570,5570,1274
|
|
20230530,140400,220593070,5570,5570,5570,5570,0
|
|
20230530,140300,220593070,5570,5570,5570,5570,0
|
|
20230530,140200,220593070,5570,5570,5570,5570,126
|
|
20230530,140100,219891250,5560,5560,5560,5560,108
|
|
20230530,140000,219290770,5570,5570,5570,5570,970
|
|
20230530,135900,213887870,5570,5580,5580,5570,2
|
|
20230530,135800,213876720,5580,5580,5580,5580,29
|
|
20230530,135700,213714900,5580,5580,5580,5580,2
|
|
20230530,135600,213703740,5570,5570,5590,5570,792
|
|
20230530,135500,209281710,5580,5580,5580,5580,0
|
|
20230530,135400,209281710,5580,5580,5580,5580,0
|
|
20230530,135300,209281710,5580,5580,5580,5580,0
|
|
20230530,135200,209281710,5580,5580,5580,5580,68
|
|
20230530,135100,208902270,5580,5580,5580,5580,32
|
|
20230530,135000,208723710,5570,5570,5570,5570,0
|
|
20230530,134900,208723710,5570,5570,5570,5570,0
|
|
20230530,134800,208723710,5570,5570,5570,5570,1
|
|
20230530,134700,208718140,5570,5570,5570,5570,1
|
|
20230530,134600,208712570,5570,5570,5570,5570,37
|
|
20230530,134500,208506480,5580,5580,5580,5580,0
|
|
20230530,134400,208506480,5580,5580,5580,5580,0
|
|
20230530,134300,208506480,5580,5580,5580,5580,1
|
|
20230530,134200,208500900,5580,5580,5580,5580,0
|
|
20230530,134100,208500900,5580,5580,5580,5580,0
|
|
20230530,134000,208500900,5580,5580,5580,5580,0
|
|
20230530,133900,208500900,5580,5580,5580,5580,0
|
|
20230530,133800,208500900,5580,5580,5580,5580,1
|
|
20230530,133700,208495320,5600,5600,5600,5600,0
|
|
20230530,133600,208495320,5600,5600,5600,5600,0
|
|
20230530,133500,208495320,5600,5600,5600,5600,0
|
|
20230530,133400,208495320,5600,5600,5600,5600,0
|
|
20230530,133300,208495320,5600,5600,5600,5600,0
|
|
20230530,133200,208495320,5600,5600,5600,5600,0
|
|
20230530,133100,208495320,5600,5600,5600,5600,0
|
|
20230530,133000,208495320,5600,5600,5600,5600,0
|
|
20230530,132900,208495320,5600,5600,5600,5600,0
|
|
20230530,132800,208495320,5600,5600,5600,5600,0
|
|
20230530,132700,208495320,5600,5590,5600,5590,12
|
|
20230530,132600,208428140,5600,5590,5600,5590,51
|
|
20230530,132500,208142980,5600,5560,5600,5560,651
|
|
20230530,132400,204515510,5570,5570,5570,5570,0
|
|
20230530,132300,204515510,5570,5570,5570,5570,0
|
|
20230530,132200,204515510,5570,5570,5570,5570,0
|
|
20230530,132100,204515510,5570,5570,5570,5570,0
|
|
20230530,132000,204515510,5570,5570,5570,5570,0
|
|
20230530,131900,204515510,5570,5570,5570,5570,0
|
|
20230530,131800,204515510,5570,5570,5570,5570,2
|
|
20230530,131700,204504370,5570,5570,5570,5570,0
|
|
20230530,131600,204504370,5570,5570,5570,5570,0
|
|
20230530,131500,204504370,5570,5560,5570,5560,147
|
|
20230530,131400,203686990,5560,5550,5560,5550,91
|
|
20230530,131300,203181930,5560,5560,5560,5560,0
|
|
20230530,131200,203181930,5560,5560,5560,5560,0
|
|
20230530,131100,203181930,5560,5560,5560,5560,0
|
|
20230530,131000,203181930,5560,5560,5560,5560,0
|
|
20230530,130900,203181930,5560,5560,5560,5560,2
|
|
20230530,130800,203170810,5550,5550,5550,5550,1
|
|
20230530,130700,203165260,5560,5560,5560,5560,259
|
|
20230530,130600,201725220,5570,5570,5570,5570,0
|
|
20230530,130500,201725220,5570,5570,5570,5570,0
|
|
20230530,130400,201725220,5570,5570,5570,5570,0
|
|
20230530,130300,201725220,5570,5570,5570,5570,0
|
|
20230530,130200,201725220,5570,5570,5570,5570,0
|
|
20230530,130100,201725220,5570,5570,5570,5570,0
|
|
20230530,130000,201725220,5570,5570,5570,5570,0
|
|
20230530,125900,201725220,5570,5570,5570,5570,1
|
|
20230530,125800,201719650,5560,5560,5560,5560,16
|
|
20230530,125700,201630690,5570,5570,5570,5570,0
|
|
20230530,125600,201630690,5570,5570,5570,5570,0
|
|
20230530,125500,201630690,5570,5570,5570,5570,0
|
|
20230530,125400,201630690,5570,5570,5570,5570,0
|
|
20230530,125300,201630690,5570,5570,5570,5570,0
|
|
20230530,125200,201630690,5570,5570,5570,5570,0
|
|
20230530,125100,201630690,5570,5570,5570,5570,0
|
|
20230530,125000,201630690,5570,5570,5570,5570,0
|
|
20230530,124900,201630690,5570,5570,5570,5570,0
|
|
20230530,124800,201630690,5570,5570,5570,5570,50
|
|
20230530,124700,201352190,5570,5570,5570,5570,0
|
|
20230530,124600,201352190,5570,5570,5570,5570,0
|
|
20230530,124500,201352190,5570,5570,5570,5570,3
|
|
20230530,124400,201335480,5570,5570,5570,5570,6
|
|
20230530,124300,201302060,5560,5560,5560,5560,225
|
|
20230530,124200,200051060,5560,5550,5560,5550,280
|
|
20230530,124100,198497010,5560,5560,5560,5560,215
|
|
20230530,124000,197301610,5560,5550,5560,5550,268
|
|
20230530,123900,195811820,5550,5550,5550,5550,0
|
|
20230530,123800,195811820,5550,5550,5550,5550,124
|
|
20230530,123700,195123620,5550,5550,5550,5550,2
|
|
20230530,123600,195112520,5550,5550,5550,5550,1
|
|
20230530,123500,195106970,5550,5550,5550,5550,3
|
|
20230530,123400,195090320,5550,5550,5550,5550,0
|
|
20230530,123300,195090320,5550,5550,5550,5550,0
|
|
20230530,123200,195090320,5550,5550,5550,5550,18
|
|
20230530,123100,194990420,5550,5550,5550,5550,0
|
|
20230530,123000,194990420,5550,5550,5550,5550,345
|
|
20230530,122900,193075670,5550,5550,5550,5550,10
|
|
20230530,122800,193020170,5550,5550,5550,5550,0
|
|
20230530,122700,193020170,5550,5540,5550,5540,286
|
|
20230530,122600,191435680,5540,5540,5540,5540,0
|
|
20230530,122500,191435680,5540,5540,5540,5540,350
|
|
20230530,122400,189496680,5530,5530,5530,5530,0
|
|
20230530,122300,189496680,5530,5530,5530,5530,0
|
|
20230530,122200,189496680,5530,5540,5550,5520,526
|
|
20230530,122100,186589940,5550,5550,5550,5550,0
|
|
20230530,122000,186589940,5550,5550,5550,5550,0
|
|
20230530,121900,186589940,5550,5550,5550,5550,0
|
|
20230530,121800,186589940,5550,5550,5550,5550,1
|
|
20230530,121700,186584390,5530,5530,5530,5530,148
|
|
20230530,121600,185765950,5540,5540,5540,5540,13
|
|
20230530,121500,185693930,5540,5540,5540,5540,160
|
|
20230530,121400,184807530,5550,5570,5570,5550,23
|
|
20230530,121300,184679660,5580,5570,5580,5520,3971
|
|
20230530,121200,162689890,5610,5610,5610,5610,0
|
|
20230530,121100,162689890,5610,5610,5610,5610,0
|
|
20230530,121000,162689890,5610,5610,5610,5610,0
|
|
20230530,120900,162689890,5610,5600,5610,5600,31
|
|
20230530,120800,162516040,5600,5600,5600,5600,1
|
|
20230530,120700,162510440,5570,5570,5570,5570,0
|
|
20230530,120600,162510440,5570,5570,5570,5570,0
|
|
20230530,120500,162510440,5570,5570,5570,5570,48
|
|
20230530,120400,162243080,5570,5570,5570,5570,0
|
|
20230530,120300,162243080,5570,5570,5570,5570,0
|
|
20230530,120200,162243080,5570,5570,5570,5570,0
|
|
20230530,120100,162243080,5570,5560,5570,5560,211
|
|
20230530,120000,161069430,5560,5560,5560,5560,0
|
|
20230530,115900,161069430,5560,5560,5560,5560,219
|
|
20230530,115800,159851790,5560,5560,5560,5560,0
|
|
20230530,115700,159851790,5560,5550,5560,5550,75
|
|
20230530,115600,159435370,5550,5560,5560,5550,17
|
|
20230530,115500,159341000,5570,5570,5570,5570,0
|
|
20230530,115400,159341000,5570,5570,5570,5570,0
|
|
20230530,115300,159341000,5570,5570,5570,5570,1
|
|
20230530,115200,159335430,5550,5550,5550,5550,476
|
|
20230530,115100,156693630,5550,5560,5560,5550,100
|
|
20230530,115000,156138540,5550,5550,5550,5550,0
|
|
20230530,114900,156138540,5550,5550,5550,5550,0
|
|
20230530,114800,156138540,5550,5560,5560,5550,20
|
|
20230530,114700,156027480,5570,5570,5570,5570,0
|
|
20230530,114600,156027480,5570,5570,5570,5570,1
|
|
20230530,114500,156021910,5540,5540,5540,5540,0
|
|
20230530,114400,156021910,5540,5540,5540,5540,0
|
|
20230530,114300,156021910,5540,5540,5540,5540,0
|
|
20230530,114200,156021910,5540,5540,5540,5540,0
|
|
20230530,114100,156021910,5540,5540,5540,5540,0
|
|
20230530,114000,156021910,5540,5550,5550,5540,182
|
|
20230530,113900,155013510,5550,5570,5570,5540,102
|
|
20230530,113800,154447390,5590,5590,5590,5590,0
|
|
20230530,113700,154447390,5590,5590,5590,5590,0
|
|
20230530,113600,154447390,5590,5590,5590,5590,0
|
|
20230530,113500,154447390,5590,5590,5590,5590,0
|
|
20230530,113400,154447390,5590,5590,5590,5590,1
|
|
20230530,113300,154441800,5590,5590,5590,5590,14
|
|
20230530,113200,154363540,5550,5580,5580,5550,55
|
|
20230530,113100,154057200,5610,5610,5610,5610,348
|
|
20230530,113000,152104920,5620,5600,5620,5590,702
|
|
20230530,112900,148173710,5590,5590,5590,5590,0
|
|
20230530,112800,148173710,5590,5590,5590,5590,0
|
|
20230530,112700,148173710,5590,5590,5590,5590,0
|
|
20230530,112600,148173710,5590,5590,5590,5590,1
|
|
20230530,112500,148168120,5580,5550,5580,5550,1181
|
|
20230530,112400,141612940,5550,5560,5600,5550,4182
|
|
20230530,112300,118375210,5560,5560,5560,5560,0
|
|
20230530,112200,118375210,5560,5560,5560,5560,0
|
|
20230530,112100,118375210,5560,5570,5570,5560,530
|
|
20230530,112000,115425050,5570,5570,5570,5570,0
|
|
20230530,111900,115425050,5570,5580,5580,5570,350
|
|
20230530,111800,113474970,5570,5570,5570,5570,0
|
|
20230530,111700,113474970,5570,5570,5570,5570,0
|
|
20230530,111600,113474970,5570,5570,5570,5570,0
|
|
20230530,111500,113474970,5570,5570,5570,5570,0
|
|
20230530,111400,113474970,5570,5570,5570,5570,0
|
|
20230530,111300,113474970,5570,5570,5570,5570,240
|
|
20230530,111200,112138170,5590,5590,5590,5590,5
|
|
20230530,111100,112110220,5590,5590,5590,5590,59
|
|
20230530,111000,111780410,5600,5600,5600,5600,39
|
|
20230530,110900,111562010,5600,5600,5600,5600,0
|
|
20230530,110800,111562010,5600,5600,5600,5600,5
|
|
20230530,110700,111534010,5600,5600,5600,5600,0
|
|
20230530,110600,111534010,5600,5600,5600,5600,6
|
|
20230530,110500,111500410,5600,5600,5600,5600,2
|
|
20230530,110400,111489210,5600,5600,5600,5600,0
|
|
20230530,110300,111489210,5600,5600,5600,5600,421
|
|
20230530,110200,109131610,5600,5600,5600,5600,0
|
|
20230530,110100,109131610,5600,5600,5600,5600,19
|
|
20230530,110000,109025210,5600,5600,5600,5600,0
|
|
20230530,105900,109025210,5600,5600,5600,5600,50
|
|
20230530,105800,108745210,5600,5600,5600,5600,0
|
|
20230530,105700,108745210,5600,5600,5600,5600,0
|
|
20230530,105600,108745210,5600,5600,5600,5600,0
|
|
20230530,105500,108745210,5600,5600,5600,5600,0
|
|
20230530,105400,108745210,5600,5600,5600,5600,0
|
|
20230530,105300,108745210,5600,5600,5600,5600,0
|
|
20230530,105200,108745210,5600,5600,5600,5600,0
|
|
20230530,105100,108745210,5600,5600,5600,5600,0
|
|
20230530,105000,108745210,5600,5600,5600,5600,0
|
|
20230530,104900,108745210,5600,5600,5600,5600,0
|
|
20230530,104800,108745210,5600,5620,5620,5600,35
|
|
20230530,104700,108549050,5620,5620,5620,5620,0
|
|
20230530,104600,108549050,5620,5610,5620,5610,18
|
|
20230530,104500,108447920,5600,5600,5600,5600,4
|
|
20230530,104400,108425520,5600,5600,5600,5600,0
|
|
20230530,104300,108425520,5600,5600,5600,5600,3
|
|
20230530,104200,108408720,5610,5610,5610,5610,0
|
|
20230530,104100,108408720,5610,5610,5610,5610,0
|
|
20230530,104000,108408720,5610,5610,5610,5610,1
|
|
20230530,103900,108403110,5570,5570,5570,5570,0
|
|
20230530,103800,108403110,5570,5580,5580,5570,200
|
|
20230530,103700,107288610,5570,5570,5570,5570,0
|
|
20230530,103600,107288610,5570,5570,5570,5570,0
|
|
20230530,103500,107288610,5570,5570,5570,5570,0
|
|
20230530,103400,107288610,5570,5620,5620,5570,81
|
|
20230530,103300,106837360,5610,5600,5610,5600,19
|
|
20230530,103200,106730780,5600,5620,5620,5600,14
|
|
20230530,103100,106652360,5610,5620,5620,5610,503
|
|
20230530,103000,103825700,5630,5630,5630,5620,11
|
|
20230530,102900,103763800,5620,5620,5620,5610,75
|
|
20230530,102800,103342330,5610,5610,5610,5610,3
|
|
20230530,102700,103325500,5610,5610,5610,5610,85
|
|
20230530,102600,102848650,5610,5610,5610,5610,5
|
|
20230530,102500,102820600,5610,5600,5610,5600,13
|
|
20230530,102400,102747790,5600,5600,5600,5600,1
|
|
20230530,102300,102742190,5610,5590,5610,5590,30
|
|
20230530,102200,102574030,5570,5580,5580,5570,52
|
|
20230530,102100,102284380,5570,5590,5590,5570,2
|
|
20230530,102000,102273220,5570,5570,5570,5570,50
|
|
20230530,101900,101994720,5570,5570,5570,5570,100
|
|
20230530,101800,101437720,5570,5570,5570,5570,0
|
|
20230530,101700,101437720,5570,5570,5570,5570,213
|
|
20230530,101600,100251310,5590,5590,5590,5590,0
|
|
20230530,101500,100251310,5590,5590,5590,5590,1
|
|
20230530,101400,100245720,5590,5590,5590,5590,2
|
|
20230530,101300,100234540,5590,5590,5590,5590,33
|
|
20230530,101200,100050070,5590,5590,5590,5590,0
|
|
20230530,101100,100050070,5590,5570,5590,5570,227
|
|
20230530,101000,98785600,5560,5560,5560,5560,0
|
|
20230530,100900,98785600,5560,5580,5580,5560,1196
|
|
20230530,100800,92127760,5590,5590,5590,5590,35
|
|
20230530,100700,91932110,5590,5590,5590,5590,246
|
|
20230530,100600,90556970,5610,5610,5610,5610,4
|
|
20230530,100500,90534530,5610,5610,5610,5610,0
|
|
20230530,100400,90534530,5610,5610,5610,5600,555
|
|
20230530,100300,87424170,5610,5610,5610,5610,0
|
|
20230530,100200,87424170,5610,5610,5610,5610,51
|
|
20230530,100100,87138060,5610,5610,5610,5610,1
|
|
20230530,100000,87132450,5610,5610,5610,5610,0
|
|
20230530,095900,87132450,5610,5610,5610,5610,101
|
|
20230530,095800,86565840,5590,5600,5600,5590,150
|
|
20230530,095700,85727240,5610,5610,5610,5610,1
|
|
20230530,095600,85721630,5590,5590,5590,5590,0
|
|
20230530,095500,85721630,5590,5590,5590,5590,106
|
|
20230530,095400,85129090,5590,5590,5590,5590,129
|
|
20230530,095300,84407980,5610,5610,5610,5610,1
|
|
20230530,095200,84402370,5600,5610,5610,5600,2
|
|
20230530,095100,84391160,5620,5620,5620,5620,0
|
|
20230530,095000,84391160,5620,5620,5620,5620,0
|
|
20230530,094900,84391160,5620,5620,5620,5620,0
|
|
20230530,094800,84391160,5620,5590,5620,5590,66
|
|
20230530,094700,84022160,5590,5590,5590,5590,26
|
|
20230530,094600,83876820,5580,5580,5580,5580,0
|
|
20230530,094500,83876820,5580,5600,5600,5580,345
|
|
20230530,094400,81945360,5620,5620,5620,5620,0
|
|
20230530,094300,81945360,5620,5620,5620,5620,38
|
|
20230530,094200,81731800,5620,5620,5620,5620,21
|
|
20230530,094100,81613780,5630,5630,5630,5630,0
|
|
20230530,094000,81613780,5630,5630,5630,5630,0
|
|
20230530,093900,81613780,5630,5620,5630,5620,219
|
|
20230530,093800,80381210,5620,5620,5620,5620,214
|
|
20230530,093700,79178530,5620,5630,5630,5620,157
|
|
20230530,093600,78295690,5620,5620,5620,5620,36
|
|
20230530,093500,78093370,5630,5630,5630,5630,0
|
|
20230530,093400,78093370,5630,5630,5630,5630,3
|
|
20230530,093300,78076480,5630,5630,5630,5630,40
|
|
20230530,093200,77851280,5620,5620,5620,5620,11
|
|
20230530,093100,77789460,5620,5620,5620,5620,1
|
|
20230530,093000,77783840,5610,5610,5610,5610,100
|
|
20230530,092900,77222840,5610,5610,5610,5610,17
|
|
20230530,092800,77127470,5610,5620,5620,5580,196
|
|
20230530,092700,76029960,5620,5620,5620,5620,0
|
|
20230530,092600,76029960,5620,5620,5620,5620,99
|
|
20230530,092500,75473580,5620,5620,5620,5620,16
|
|
20230530,092400,75383660,5620,5620,5620,5620,229
|
|
20230530,092300,74096680,5620,5620,5640,5590,221
|
|
20230530,092200,72857910,5660,5600,5660,5580,4294
|
|
20230530,092100,48594050,5600,5600,5600,5600,0
|
|
20230530,092000,48594050,5600,5600,5600,5600,88
|
|
20230530,091900,48101250,5600,5600,5600,5600,0
|
|
20230530,091800,48101250,5600,5600,5600,5600,0
|
|
20230530,091700,48101250,5600,5600,5600,5600,3
|
|
20230530,091600,48084450,5580,5580,5580,5580,0
|
|
20230530,091500,48084450,5580,5600,5600,5580,277
|
|
20230530,091400,46538630,5600,5590,5600,5590,315
|
|
20230530,091300,44777340,5600,5610,5610,5600,2139
|
|
20230530,091200,32795280,5610,5610,5610,5610,16
|
|
20230530,091100,32705520,5610,5610,5610,5610,4
|
|
20230530,091000,32683080,5620,5620,5620,5620,1
|
|
20230530,090900,32677460,5620,5620,5620,5620,10
|
|
20230530,090800,32621260,5620,5620,5620,5620,0
|
|
20230530,090700,32621260,5620,5630,5630,5620,1329
|
|
20230530,090600,25148630,5620,5600,5620,5600,233
|
|
20230530,090500,23839790,5620,5600,5620,5600,200
|
|
20230530,090400,22717650,5580,5580,5580,5580,388
|
|
20230530,090300,20552610,5590,5580,5600,5570,627
|
|
20230530,090200,17056490,5570,5600,5600,5570,868
|
|
20230530,090100,12221430,5600,5620,5620,5600,334
|
|
20230530,090000,10350390,5620,5570,5620,5570,1858
|