648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194500,489502910,8540,8540,8540,8540,946
|
|
20230530,194400,489502910,8540,8540,8540,8540,0
|
|
20230530,194300,489502910,8540,8540,8540,8540,0
|
|
20230530,194200,489502910,8540,8540,8540,8540,0
|
|
20230530,194100,489502910,8540,8540,8540,8540,0
|
|
20230530,194000,489502910,8540,8540,8540,8540,0
|
|
20230530,193900,489502910,8540,8540,8540,8540,0
|
|
20230530,193800,489502910,8540,8540,8540,8540,0
|
|
20230530,193700,489502910,8540,8540,8540,8540,0
|
|
20230530,193600,489502910,8540,8540,8540,8540,0
|
|
20230530,193500,489502910,8540,8540,8540,8540,0
|
|
20230530,193400,489502910,8540,8540,8540,8540,0
|
|
20230530,193300,489502910,8540,8540,8540,8540,0
|
|
20230530,193200,489502910,8540,8540,8540,8540,0
|
|
20230530,193100,489502910,8540,8540,8540,8540,0
|
|
20230530,193000,489502910,8540,8540,8540,8540,0
|
|
20230530,192900,489502910,8540,8540,8540,8540,0
|
|
20230530,192800,489502910,8540,8540,8540,8540,0
|
|
20230530,192700,489502910,8540,8540,8540,8540,0
|
|
20230530,192600,489502910,8540,8540,8540,8540,0
|
|
20230530,192500,489502910,8540,8540,8540,8540,0
|
|
20230530,192400,489502910,8540,8540,8540,8540,0
|
|
20230530,192300,489502910,8540,8540,8540,8540,0
|
|
20230530,192200,489502910,8540,8540,8540,8540,0
|
|
20230530,192100,489502910,8540,8540,8540,8540,0
|
|
20230530,192000,489502910,8540,8540,8540,8540,0
|
|
20230530,191900,489502910,8540,8540,8540,8540,0
|
|
20230530,191800,489502910,8540,8540,8540,8540,0
|
|
20230530,191700,489502910,8540,8540,8540,8540,0
|
|
20230530,191600,489502910,8540,8540,8540,8540,0
|
|
20230530,191500,489502910,8540,8540,8540,8540,946
|
|
20230530,191400,489502910,8540,8540,8540,8540,0
|
|
20230530,191300,489502910,8540,8540,8540,8540,0
|
|
20230530,191200,489502910,8540,8540,8540,8540,0
|
|
20230530,191100,489502910,8540,8540,8540,8540,0
|
|
20230530,191000,489502910,8540,8540,8540,8540,0
|
|
20230530,190900,489502910,8540,8540,8540,8540,0
|
|
20230530,190800,489502910,8540,8540,8540,8540,0
|
|
20230530,190700,489502910,8540,8540,8540,8540,0
|
|
20230530,190600,489502910,8540,8540,8540,8540,0
|
|
20230530,190500,489502910,8540,8540,8540,8540,0
|
|
20230530,190400,489502910,8540,8540,8540,8540,0
|
|
20230530,190300,489502910,8540,8540,8540,8540,0
|
|
20230530,190200,489502910,8540,8540,8540,8540,0
|
|
20230530,190100,489502910,8540,8540,8540,8540,0
|
|
20230530,190000,489502910,8540,8540,8540,8540,0
|
|
20230530,185900,489502910,8540,8540,8540,8540,0
|
|
20230530,185800,489502910,8540,8540,8540,8540,0
|
|
20230530,185700,489502910,8540,8540,8540,8540,0
|
|
20230530,185600,489502910,8540,8540,8540,8540,0
|
|
20230530,185500,489502910,8540,8540,8540,8540,0
|
|
20230530,185400,489502910,8540,8540,8540,8540,0
|
|
20230530,185300,489502910,8540,8540,8540,8540,0
|
|
20230530,185200,489502910,8540,8540,8540,8540,0
|
|
20230530,185100,489502910,8540,8540,8540,8540,0
|
|
20230530,185000,489502910,8540,8540,8540,8540,0
|
|
20230530,184900,489502910,8540,8540,8540,8540,0
|
|
20230530,184800,489502910,8540,8540,8540,8540,0
|
|
20230530,184700,489502910,8540,8540,8540,8540,0
|
|
20230530,184600,489502910,8540,8540,8540,8540,0
|
|
20230530,184500,489502910,8540,8540,8540,8540,946
|
|
20230530,184400,489502910,8540,8540,8540,8540,0
|
|
20230530,184300,489502910,8540,8540,8540,8540,0
|
|
20230530,184200,489502910,8540,8540,8540,8540,0
|
|
20230530,184100,489502910,8540,8540,8540,8540,0
|
|
20230530,184000,489502910,8540,8540,8540,8540,0
|
|
20230530,183900,489502910,8540,8540,8540,8540,0
|
|
20230530,183800,489502910,8540,8540,8540,8540,0
|
|
20230530,183700,489502910,8540,8540,8540,8540,0
|
|
20230530,183600,489502910,8540,8540,8540,8540,0
|
|
20230530,183500,489502910,8540,8540,8540,8540,0
|
|
20230530,183400,489502910,8540,8540,8540,8540,0
|
|
20230530,183300,489502910,8540,8540,8540,8540,0
|
|
20230530,183200,489502910,8540,8540,8540,8540,0
|
|
20230530,183100,489502910,8540,8540,8540,8540,0
|
|
20230530,183000,489502910,8540,8540,8540,8540,0
|
|
20230530,182900,489502910,8540,8540,8540,8540,0
|
|
20230530,182800,489502910,8540,8540,8540,8540,0
|
|
20230530,182700,489502910,8540,8540,8540,8540,0
|
|
20230530,182600,489502910,8540,8540,8540,8540,0
|
|
20230530,182500,489502910,8540,8540,8540,8540,0
|
|
20230530,182400,489502910,8540,8540,8540,8540,0
|
|
20230530,182300,489502910,8540,8540,8540,8540,0
|
|
20230530,182200,489502910,8540,8540,8540,8540,0
|
|
20230530,182100,489502910,8540,8540,8540,8540,0
|
|
20230530,182000,489502910,8540,8540,8540,8540,0
|
|
20230530,181900,489502910,8540,8540,8540,8540,0
|
|
20230530,181800,489502910,8540,8540,8540,8540,0
|
|
20230530,181700,489502910,8540,8540,8540,8540,0
|
|
20230530,181600,489502910,8540,8540,8540,8540,0
|
|
20230530,181500,489502910,8540,8540,8540,8540,946
|
|
20230530,181400,489502910,8540,8540,8540,8540,0
|
|
20230530,181300,489502910,8540,8540,8540,8540,0
|
|
20230530,181200,489502910,8540,8540,8540,8540,0
|
|
20230530,181100,489502910,8540,8540,8540,8540,0
|
|
20230530,181000,489502910,8540,8540,8540,8540,0
|
|
20230530,180900,489502910,8540,8540,8540,8540,0
|
|
20230530,180800,489502910,8540,8540,8540,8540,0
|
|
20230530,180700,489502910,8540,8540,8540,8540,0
|
|
20230530,180600,489502910,8540,8540,8540,8540,0
|
|
20230530,180500,489502910,8540,8540,8540,8540,0
|
|
20230530,180400,489502910,8540,8540,8540,8540,0
|
|
20230530,180300,489502910,8540,8540,8540,8540,0
|
|
20230530,180200,489502910,8540,8540,8540,8540,0
|
|
20230530,180100,489502910,8540,8540,8540,8540,0
|
|
20230530,180000,489502910,8540,8540,8540,8540,0
|
|
20230530,175900,489502910,8540,8540,8540,8540,0
|
|
20230530,175800,489502910,8540,8540,8540,8540,0
|
|
20230530,175700,489502910,8540,8540,8540,8540,0
|
|
20230530,175600,489502910,8540,8540,8540,8540,0
|
|
20230530,175500,489502910,8540,8540,8540,8540,0
|
|
20230530,175400,489502910,8540,8540,8540,8540,0
|
|
20230530,175300,489502910,8540,8540,8540,8540,0
|
|
20230530,175200,489502910,8540,8540,8540,8540,0
|
|
20230530,175100,489502910,8540,8540,8540,8540,0
|
|
20230530,175000,489502910,8540,8540,8540,8540,0
|
|
20230530,174900,489502910,8540,8540,8540,8540,0
|
|
20230530,174800,489502910,8540,8540,8540,8540,0
|
|
20230530,174700,489502910,8540,8540,8540,8540,0
|
|
20230530,174600,489502910,8540,8540,8540,8540,0
|
|
20230530,174500,489502910,8540,8540,8540,8540,946
|
|
20230530,174400,489502910,8540,8540,8540,8540,0
|
|
20230530,174300,489502910,8540,8540,8540,8540,0
|
|
20230530,174200,489502910,8540,8540,8540,8540,0
|
|
20230530,174100,489502910,8540,8540,8540,8540,0
|
|
20230530,174000,489502910,8540,8540,8540,8540,0
|
|
20230530,173900,489502910,8540,8540,8540,8540,0
|
|
20230530,173800,489502910,8540,8540,8540,8540,0
|
|
20230530,173700,489502910,8540,8540,8540,8540,0
|
|
20230530,173600,489502910,8540,8540,8540,8540,0
|
|
20230530,173500,489502910,8540,8540,8540,8540,0
|
|
20230530,173400,489502910,8540,8540,8540,8540,0
|
|
20230530,173300,489502910,8540,8540,8540,8540,0
|
|
20230530,173200,489502910,8540,8540,8540,8540,0
|
|
20230530,173100,489502910,8540,8540,8540,8540,0
|
|
20230530,173000,489502910,8540,8540,8540,8540,0
|
|
20230530,172900,489502910,8540,8540,8540,8540,0
|
|
20230530,172800,489502910,8540,8540,8540,8540,0
|
|
20230530,172700,489502910,8540,8540,8540,8540,0
|
|
20230530,172600,489502910,8540,8540,8540,8540,0
|
|
20230530,172500,489502910,8540,8540,8540,8540,0
|
|
20230530,172400,489502910,8540,8540,8540,8540,0
|
|
20230530,172300,489502910,8540,8540,8540,8540,0
|
|
20230530,172200,489502910,8540,8540,8540,8540,0
|
|
20230530,172100,489502910,8540,8540,8540,8540,0
|
|
20230530,172000,489502910,8540,8540,8540,8540,0
|
|
20230530,171900,489502910,8540,8540,8540,8540,0
|
|
20230530,171800,489502910,8540,8540,8540,8540,0
|
|
20230530,171700,489502910,8540,8540,8540,8540,0
|
|
20230530,171600,489502910,8540,8540,8540,8540,0
|
|
20230530,171500,489502910,8540,8540,8540,8540,946
|
|
20230530,171400,489502910,8540,8540,8540,8540,0
|
|
20230530,171300,489502910,8540,8540,8540,8540,0
|
|
20230530,171200,489502910,8540,8540,8540,8540,0
|
|
20230530,171100,489502910,8540,8540,8540,8540,0
|
|
20230530,171000,489502910,8540,8540,8540,8540,0
|
|
20230530,170900,489502910,8540,8540,8540,8540,0
|
|
20230530,170800,489502910,8540,8540,8540,8540,0
|
|
20230530,170700,489502910,8540,8540,8540,8540,0
|
|
20230530,170600,489502910,8540,8540,8540,8540,0
|
|
20230530,170500,489502910,8540,8540,8540,8540,0
|
|
20230530,170400,489502910,8540,8540,8540,8540,0
|
|
20230530,170300,489502910,8540,8540,8540,8540,0
|
|
20230530,170200,489502910,8540,8540,8540,8540,0
|
|
20230530,170100,489502910,8540,8540,8540,8540,0
|
|
20230530,170000,489502910,8540,8540,8540,8540,0
|
|
20230530,165900,489502910,8540,8540,8540,8540,0
|
|
20230530,165800,489502910,8540,8540,8540,8540,0
|
|
20230530,165700,489502910,8540,8540,8540,8540,0
|
|
20230530,165600,489502910,8540,8540,8540,8540,0
|
|
20230530,165500,489502910,8540,8540,8540,8540,0
|
|
20230530,165400,489502910,8540,8540,8540,8540,0
|
|
20230530,165300,489502910,8540,8540,8540,8540,0
|
|
20230530,165200,489502910,8540,8540,8540,8540,0
|
|
20230530,165100,489502910,8540,8540,8540,8540,0
|
|
20230530,165000,489502910,8540,8540,8540,8540,0
|
|
20230530,164900,489502910,8540,8540,8540,8540,0
|
|
20230530,164800,489502910,8540,8540,8540,8540,0
|
|
20230530,164700,489502910,8540,8540,8540,8540,0
|
|
20230530,164600,489502910,8540,8540,8540,8540,0
|
|
20230530,164500,489502910,8540,8540,8540,8540,946
|
|
20230530,164400,489502910,8540,8540,8540,8540,0
|
|
20230530,164300,489502910,8540,8540,8540,8540,0
|
|
20230530,164200,489502910,8540,8540,8540,8540,0
|
|
20230530,164100,489502910,8540,8540,8540,8540,0
|
|
20230530,164000,489502910,8540,8540,8540,8540,0
|
|
20230530,163900,489502910,8540,8540,8540,8540,0
|
|
20230530,163800,489502910,8540,8540,8540,8540,0
|
|
20230530,163700,489502910,8540,8540,8540,8540,0
|
|
20230530,163600,489502910,8540,8540,8540,8540,0
|
|
20230530,163500,489502910,8540,8540,8540,8540,0
|
|
20230530,163400,489502910,8540,8540,8540,8540,0
|
|
20230530,163300,489502910,8540,8540,8540,8540,0
|
|
20230530,163200,489502910,8540,8540,8540,8540,0
|
|
20230530,163100,489502910,8540,8540,8540,8540,0
|
|
20230530,163000,489502910,8540,8540,8540,8540,0
|
|
20230530,162900,489502910,8540,8540,8540,8540,0
|
|
20230530,162800,489502910,8540,8540,8540,8540,0
|
|
20230530,162700,489502910,8540,8540,8540,8540,0
|
|
20230530,162600,489502910,8540,8540,8540,8540,0
|
|
20230530,162500,489502910,8540,8540,8540,8540,0
|
|
20230530,162400,489502910,8540,8540,8540,8540,0
|
|
20230530,162300,489502910,8540,8540,8540,8540,0
|
|
20230530,162200,489502910,8540,8540,8540,8540,0
|
|
20230530,162100,489502910,8540,8540,8540,8540,0
|
|
20230530,162000,489502910,8540,8540,8540,8540,0
|
|
20230530,161900,489502910,8540,8540,8540,8540,0
|
|
20230530,161800,489502910,8540,8540,8540,8540,0
|
|
20230530,161700,489502910,8540,8540,8540,8540,0
|
|
20230530,161600,489502910,8540,8540,8540,8540,0
|
|
20230530,161500,489502910,8540,8540,8540,8540,946
|
|
20230530,161400,489502910,8540,8540,8540,8540,0
|
|
20230530,161300,489502910,8540,8540,8540,8540,0
|
|
20230530,161200,489502910,8540,8540,8540,8540,0
|
|
20230530,161100,489502910,8540,8540,8540,8540,0
|
|
20230530,161000,489502910,8540,8540,8540,8540,0
|
|
20230530,160900,489502910,8540,8540,8540,8540,0
|
|
20230530,160800,489502910,8540,8540,8540,8540,0
|
|
20230530,160700,489502910,8540,8540,8540,8540,0
|
|
20230530,160600,489502910,8540,8540,8540,8540,0
|
|
20230530,160500,489502910,8540,8540,8540,8540,0
|
|
20230530,160400,489502910,8540,8540,8540,8540,0
|
|
20230530,160300,489502910,8540,8540,8540,8540,0
|
|
20230530,160200,489502910,8540,8540,8540,8540,0
|
|
20230530,160100,489502910,8540,8540,8540,8540,0
|
|
20230530,160000,489502910,8540,8540,8540,8540,0
|
|
20230530,155900,489502910,8540,8540,8540,8540,0
|
|
20230530,155800,489502910,8540,8540,8540,8540,0
|
|
20230530,155700,489502910,8540,8540,8540,8540,0
|
|
20230530,155600,489502910,8540,8540,8540,8540,0
|
|
20230530,155500,489502910,8540,8540,8540,8540,0
|
|
20230530,155400,489502910,8540,8540,8540,8540,0
|
|
20230530,155300,489502910,8540,8540,8540,8540,0
|
|
20230530,155200,489502910,8540,8540,8540,8540,0
|
|
20230530,155100,489502910,8540,8540,8540,8540,0
|
|
20230530,155000,489502910,8540,8540,8540,8540,0
|
|
20230530,154900,489502910,8540,8540,8540,8540,0
|
|
20230530,154800,489502910,8540,8540,8540,8540,0
|
|
20230530,154700,489502910,8540,8540,8540,8540,0
|
|
20230530,154600,489502910,8540,8540,8540,8540,0
|
|
20230530,154500,489502910,8540,8540,8540,8540,946
|
|
20230530,154400,489502910,8540,8540,8540,8540,0
|
|
20230530,154300,489502910,8540,8540,8540,8540,0
|
|
20230530,154200,489502910,8540,8540,8540,8540,0
|
|
20230530,154100,489502910,8540,8540,8540,8540,0
|
|
20230530,154000,489502910,8540,8540,8540,8540,0
|
|
20230530,153900,489502910,8540,8540,8540,8540,0
|
|
20230530,153800,489502910,8540,8540,8540,8540,0
|
|
20230530,153700,489502910,8540,8540,8540,8540,0
|
|
20230530,153600,489502910,8540,8540,8540,8540,0
|
|
20230530,153500,489502910,8540,8540,8540,8540,0
|
|
20230530,153400,489502910,8540,8540,8540,8540,0
|
|
20230530,153300,489502910,8540,8540,8540,8540,0
|
|
20230530,153200,489502910,8540,8540,8540,8540,0
|
|
20230530,153100,489502910,8540,8540,8540,8540,0
|
|
20230530,153000,489502910,8540,8540,8540,8540,946
|
|
20230530,152900,481424070,8510,8510,8510,8510,0
|
|
20230530,152800,481424070,8510,8510,8510,8510,0
|
|
20230530,152700,481424070,8510,8510,8510,8510,0
|
|
20230530,152600,481424070,8510,8510,8510,8510,0
|
|
20230530,152500,481424070,8510,8510,8510,8510,0
|
|
20230530,152400,481424070,8510,8510,8510,8510,0
|
|
20230530,152300,481424070,8510,8510,8510,8510,0
|
|
20230530,152200,481424070,8510,8510,8510,8510,0
|
|
20230530,152100,481424070,8510,8510,8510,8510,0
|
|
20230530,152000,481424070,8510,8510,8510,8510,0
|
|
20230530,151900,481424070,8510,8530,8540,8510,2540
|
|
20230530,151800,459792730,8530,8530,8530,8530,66
|
|
20230530,151700,459229750,8530,8530,8530,8520,111
|
|
20230530,151600,458282930,8530,8530,8530,8520,224
|
|
20230530,151500,456373710,8530,8540,8540,8520,81
|
|
20230530,151400,455683250,8530,8530,8530,8530,0
|
|
20230530,151300,455683250,8530,8530,8530,8530,98
|
|
20230530,151200,454847310,8530,8530,8530,8530,82
|
|
20230530,151100,454147850,8530,8530,8530,8530,0
|
|
20230530,151000,454147850,8530,8530,8530,8530,240
|
|
20230530,150900,452100650,8550,8550,8550,8550,0
|
|
20230530,150800,452100650,8550,8550,8550,8550,11
|
|
20230530,150700,452006600,8550,8550,8550,8550,0
|
|
20230530,150600,452006600,8550,8550,8550,8550,0
|
|
20230530,150500,452006600,8550,8530,8550,8530,432
|
|
20230530,150400,448321020,8530,8530,8530,8530,0
|
|
20230530,150300,448321020,8530,8530,8530,8530,40
|
|
20230530,150200,447979820,8530,8530,8530,8530,0
|
|
20230530,150100,447979820,8530,8540,8540,8530,226
|
|
20230530,150000,446051650,8540,8540,8540,8540,0
|
|
20230530,145900,446051650,8540,8540,8540,8540,27
|
|
20230530,145800,445821070,8530,8530,8530,8530,0
|
|
20230530,145700,445821070,8530,8530,8530,8530,3
|
|
20230530,145600,445795480,8520,8530,8530,8520,800
|
|
20230530,145500,438976980,8520,8520,8520,8520,40
|
|
20230530,145400,438636180,8520,8530,8530,8520,735
|
|
20230530,145300,432373480,8530,8530,8530,8530,102
|
|
20230530,145200,431503420,8530,8530,8530,8530,0
|
|
20230530,145100,431503420,8530,8530,8530,8530,219
|
|
20230530,145000,429635350,8530,8540,8540,8530,242
|
|
20230530,144900,427569940,8550,8550,8550,8550,0
|
|
20230530,144800,427569940,8550,8550,8550,8540,24
|
|
20230530,144700,427364830,8570,8570,8570,8570,15
|
|
20230530,144600,427236280,8560,8560,8560,8560,233
|
|
20230530,144500,425241800,8560,8560,8560,8560,9
|
|
20230530,144400,425164760,8560,8550,8560,8550,118
|
|
20230530,144300,424154980,8570,8570,8570,8570,0
|
|
20230530,144200,424154980,8570,8570,8570,8570,0
|
|
20230530,144100,424154980,8570,8570,8570,8570,0
|
|
20230530,144000,424154980,8570,8560,8570,8560,20
|
|
20230530,143900,423983670,8560,8560,8560,8560,1
|
|
20230530,143800,423975110,8560,8560,8560,8560,0
|
|
20230530,143700,423975110,8560,8550,8560,8550,291
|
|
20230530,143600,421485890,8550,8550,8550,8550,0
|
|
20230530,143500,421485890,8550,8550,8550,8550,1
|
|
20230530,143400,421477340,8540,8540,8540,8540,0
|
|
20230530,143300,421477340,8540,8540,8540,8540,130
|
|
20230530,143200,420367140,8540,8540,8540,8540,1348
|
|
20230530,143100,408855220,8540,8540,8540,8540,20
|
|
20230530,143000,408684420,8540,8540,8540,8540,2
|
|
20230530,142900,408667340,8550,8550,8550,8550,1
|
|
20230530,142800,408658790,8540,8540,8540,8540,9
|
|
20230530,142700,408581930,8530,8530,8530,8530,0
|
|
20230530,142600,408581930,8530,8540,8540,8530,1193
|
|
20230530,142500,398403610,8550,8550,8550,8550,0
|
|
20230530,142400,398403610,8550,8550,8550,8550,11
|
|
20230530,142300,398309560,8550,8550,8550,8550,10
|
|
20230530,142200,398224060,8550,8550,8550,8550,24
|
|
20230530,142100,398018860,8530,8530,8530,8530,0
|
|
20230530,142000,398018860,8530,8530,8530,8530,49
|
|
20230530,141900,397600890,8540,8540,8540,8540,0
|
|
20230530,141800,397600890,8540,8540,8540,8540,1
|
|
20230530,141700,397592350,8540,8540,8540,8540,16
|
|
20230530,141600,397455710,8540,8540,8540,8540,27
|
|
20230530,141500,397225130,8550,8550,8550,8550,0
|
|
20230530,141400,397225130,8550,8550,8550,8550,0
|
|
20230530,141300,397225130,8550,8550,8550,8550,0
|
|
20230530,141200,397225130,8550,8550,8550,8550,100
|
|
20230530,141100,396370130,8550,8550,8550,8550,34
|
|
20230530,141000,396079430,8550,8550,8550,8550,12
|
|
20230530,140900,395976830,8550,8550,8550,8550,0
|
|
20230530,140800,395976830,8550,8550,8550,8550,300
|
|
20230530,140700,393411830,8550,8550,8550,8550,0
|
|
20230530,140600,393411830,8550,8550,8550,8530,29
|
|
20230530,140500,393164080,8550,8550,8550,8550,0
|
|
20230530,140400,393164080,8550,8550,8550,8550,2
|
|
20230530,140300,393146980,8550,8520,8550,8520,84
|
|
20230530,140200,392429110,8520,8520,8520,8520,0
|
|
20230530,140100,392429110,8520,8520,8520,8520,10
|
|
20230530,140000,392343910,8520,8520,8520,8520,0
|
|
20230530,135900,392343910,8520,8520,8520,8520,207
|
|
20230530,135800,390580270,8520,8520,8520,8520,0
|
|
20230530,135700,390580270,8520,8540,8540,8520,800
|
|
20230530,135600,383762840,8530,8530,8530,8530,0
|
|
20230530,135500,383762840,8530,8530,8530,8530,0
|
|
20230530,135400,383762840,8530,8540,8540,8530,16
|
|
20230530,135300,383626260,8530,8530,8530,8530,91
|
|
20230530,135200,382850030,8540,8550,8550,8540,359
|
|
20230530,135100,379780690,8550,8550,8550,8550,0
|
|
20230530,135000,379780690,8550,8550,8550,8550,0
|
|
20230530,134900,379780690,8550,8550,8550,8550,0
|
|
20230530,134800,379780690,8550,8550,8550,8550,0
|
|
20230530,134700,379780690,8550,8550,8550,8550,3
|
|
20230530,134600,379755040,8550,8550,8550,8550,0
|
|
20230530,134500,379755040,8550,8550,8550,8550,74
|
|
20230530,134400,379122340,8550,8550,8550,8550,4
|
|
20230530,134300,379088140,8530,8530,8530,8530,105
|
|
20230530,134200,378192490,8530,8530,8540,8530,164
|
|
20230530,134100,376793490,8530,8530,8530,8530,173
|
|
20230530,134000,375317800,8530,8530,8530,8530,0
|
|
20230530,133900,375317800,8530,8530,8530,8530,0
|
|
20230530,133800,375317800,8530,8530,8530,8530,242
|
|
20230530,133700,373253540,8530,8530,8530,8530,116
|
|
20230530,133600,372264060,8530,8530,8530,8530,57
|
|
20230530,133500,371777850,8540,8540,8540,8540,2
|
|
20230530,133400,371760770,8540,8540,8540,8540,0
|
|
20230530,133300,371760770,8540,8540,8540,8540,0
|
|
20230530,133200,371760770,8540,8540,8540,8540,1
|
|
20230530,133100,371752230,8520,8520,8520,8520,0
|
|
20230530,133000,371752230,8520,8520,8520,8520,0
|
|
20230530,132900,371752230,8520,8520,8520,8520,0
|
|
20230530,132800,371752230,8520,8520,8520,8520,0
|
|
20230530,132700,371752230,8520,8530,8530,8520,1172
|
|
20230530,132600,361755930,8530,8530,8530,8530,150
|
|
20230530,132500,360476430,8540,8540,8540,8540,0
|
|
20230530,132400,360476430,8540,8540,8540,8540,31
|
|
20230530,132300,360211690,8530,8530,8530,8530,0
|
|
20230530,132200,360211690,8530,8530,8530,8530,0
|
|
20230530,132100,360211690,8530,8530,8530,8530,203
|
|
20230530,132000,358480100,8530,8530,8530,8530,731
|
|
20230530,131900,352244670,8530,8550,8550,8530,403
|
|
20230530,131800,348802190,8560,8560,8560,8560,0
|
|
20230530,131700,348802190,8560,8560,8560,8560,0
|
|
20230530,131600,348802190,8560,8560,8560,8560,0
|
|
20230530,131500,348802190,8560,8560,8560,8560,0
|
|
20230530,131400,348802190,8560,8560,8560,8560,10
|
|
20230530,131300,348716590,8560,8560,8560,8560,105
|
|
20230530,131200,347817790,8560,8560,8560,8560,3
|
|
20230530,131100,347792110,8560,8560,8560,8560,0
|
|
20230530,131000,347792110,8560,8560,8560,8560,110
|
|
20230530,130900,346850510,8540,8550,8550,8540,77
|
|
20230530,130800,346192830,8540,8540,8540,8540,0
|
|
20230530,130700,346192830,8540,8540,8540,8540,189
|
|
20230530,130600,344578770,8540,8540,8540,8540,0
|
|
20230530,130500,344578770,8540,8540,8540,8540,0
|
|
20230530,130400,344578770,8540,8540,8540,8540,0
|
|
20230530,130300,344578770,8540,8540,8540,8540,11
|
|
20230530,130200,344484830,8540,8540,8540,8540,2
|
|
20230530,130100,344467750,8540,8540,8540,8540,20
|
|
20230530,130000,344296950,8540,8540,8540,8540,0
|
|
20230530,125900,344296950,8540,8540,8540,8540,1
|
|
20230530,125800,344288410,8540,8540,8540,8540,0
|
|
20230530,125700,344288410,8540,8540,8540,8540,0
|
|
20230530,125600,344288410,8540,8540,8540,8540,0
|
|
20230530,125500,344288410,8540,8540,8540,8540,50
|
|
20230530,125400,343861410,8540,8540,8540,8540,114
|
|
20230530,125300,342887850,8530,8530,8530,8530,10
|
|
20230530,125200,342802550,8530,8530,8530,8530,0
|
|
20230530,125100,342802550,8530,8530,8530,8530,24
|
|
20230530,125000,342597830,8530,8530,8530,8530,487
|
|
20230530,124900,338443720,8530,8530,8530,8530,50
|
|
20230530,124800,338017220,8530,8530,8530,8530,81
|
|
20230530,124700,337326290,8520,8520,8520,8520,0
|
|
20230530,124600,337326290,8520,8540,8540,8520,1500
|
|
20230530,124500,324529460,8540,8540,8540,8540,0
|
|
20230530,124400,324529460,8540,8540,8540,8540,0
|
|
20230530,124300,324529460,8540,8550,8550,8540,120
|
|
20230530,124200,323503580,8560,8560,8560,8560,0
|
|
20230530,124100,323503580,8560,8560,8560,8560,0
|
|
20230530,124000,323503580,8560,8560,8560,8560,26
|
|
20230530,123900,323281020,8560,8560,8560,8560,1
|
|
20230530,123800,323272460,8560,8560,8570,8560,42
|
|
20230530,123700,322912840,8570,8570,8570,8570,2
|
|
20230530,123600,322895700,8570,8560,8570,8560,21
|
|
20230530,123500,322715740,8570,8570,8570,8570,0
|
|
20230530,123400,322715740,8570,8570,8570,8570,0
|
|
20230530,123300,322715740,8570,8570,8570,8570,1
|
|
20230530,123200,322707170,8570,8570,8570,8570,0
|
|
20230530,123100,322707170,8570,8570,8570,8570,0
|
|
20230530,123000,322707170,8570,8570,8570,8570,2
|
|
20230530,122900,322690030,8570,8570,8570,8570,1
|
|
20230530,122800,322681460,8580,8580,8580,8580,0
|
|
20230530,122700,322681460,8580,8580,8580,8580,0
|
|
20230530,122600,322681460,8580,8580,8580,8580,1
|
|
20230530,122500,322672880,8580,8580,8580,8580,1
|
|
20230530,122400,322664300,8590,8570,8590,8570,110
|
|
20230530,122300,321720390,8580,8580,8580,8580,0
|
|
20230530,122200,321720390,8580,8580,8580,8580,37
|
|
20230530,122100,321402930,8530,8530,8530,8530,108
|
|
20230530,122000,320481690,8520,8520,8520,8520,132
|
|
20230530,121900,319357050,8520,8560,8560,8520,1149
|
|
20230530,121800,309546640,8580,8580,8580,8580,0
|
|
20230530,121700,309546640,8580,8580,8580,8580,60
|
|
20230530,121600,309031840,8560,8540,8560,8540,52
|
|
20230530,121500,308587580,8550,8550,8550,8550,1
|
|
20230530,121400,308579030,8550,8550,8550,8550,0
|
|
20230530,121300,308579030,8550,8550,8550,8550,3
|
|
20230530,121200,308553380,8550,8550,8550,8550,7
|
|
20230530,121100,308493530,8550,8550,8550,8550,0
|
|
20230530,121000,308493530,8550,8550,8550,8550,0
|
|
20230530,120900,308493530,8550,8550,8550,8550,16
|
|
20230530,120800,308356730,8550,8550,8550,8550,200
|
|
20230530,120700,306646730,8550,8550,8550,8550,0
|
|
20230530,120600,306646730,8550,8550,8550,8550,0
|
|
20230530,120500,306646730,8550,8540,8550,8520,532
|
|
20230530,120400,302111040,8540,8540,8540,8540,0
|
|
20230530,120300,302111040,8540,8540,8540,8540,9
|
|
20230530,120200,302034180,8540,8540,8540,8540,1
|
|
20230530,120100,302025640,8540,8540,8540,8540,250
|
|
20230530,120000,299890640,8540,8540,8540,8540,0
|
|
20230530,115900,299890640,8540,8550,8550,8540,116
|
|
20230530,115800,298898880,8550,8550,8550,8550,0
|
|
20230530,115700,298898880,8550,8550,8550,8550,0
|
|
20230530,115600,298898880,8550,8550,8550,8550,0
|
|
20230530,115500,298898880,8550,8550,8550,8550,0
|
|
20230530,115400,298898880,8550,8550,8550,8550,0
|
|
20230530,115300,298898880,8550,8550,8550,8550,0
|
|
20230530,115200,298898880,8550,8560,8560,8550,3
|
|
20230530,115100,298873220,8570,8570,8570,8570,1000
|
|
20230530,115000,290303220,8560,8560,8560,8560,3
|
|
20230530,114900,290277540,8530,8530,8530,8530,141
|
|
20230530,114800,289074810,8530,8530,8530,8530,1739
|
|
20230530,114700,274241140,8530,8540,8540,8530,394
|
|
20230530,114600,270877750,8550,8560,8560,8550,4
|
|
20230530,114500,270843540,8560,8570,8570,8560,2
|
|
20230530,114400,270826410,8580,8580,8580,8580,1
|
|
20230530,114300,270817830,8540,8540,8540,8540,0
|
|
20230530,114200,270817830,8540,8540,8540,8540,0
|
|
20230530,114100,270817830,8540,8540,8540,8540,173
|
|
20230530,114000,269340410,8550,8550,8550,8550,1
|
|
20230530,113900,269331860,8560,8580,8580,8560,51
|
|
20230530,113800,268895270,8590,8540,8590,8540,596
|
|
20230530,113700,263805380,8540,8550,8550,8530,728
|
|
20230530,113600,257585420,8550,8580,8580,8550,774
|
|
20230530,113500,250966670,8560,8560,8560,8560,0
|
|
20230530,113400,250966670,8560,8560,8560,8560,1
|
|
20230530,113300,250958110,8560,8560,8560,8560,2
|
|
20230530,113200,250940990,8550,8550,8550,8550,0
|
|
20230530,113100,250940990,8550,8550,8550,8550,0
|
|
20230530,113000,250940990,8550,8550,8550,8550,0
|
|
20230530,112900,250940990,8550,8550,8550,8550,0
|
|
20230530,112800,250940990,8550,8550,8550,8550,1
|
|
20230530,112700,250932440,8550,8560,8560,8550,4610
|
|
20230530,112600,211472840,8570,8580,8580,8570,16
|
|
20230530,112500,211335690,8580,8580,8580,8580,197
|
|
20230530,112400,209645430,8580,8580,8580,8580,28
|
|
20230530,112300,209405190,8570,8570,8570,8570,0
|
|
20230530,112200,209405190,8570,8570,8570,8570,226
|
|
20230530,112100,207468370,8580,8580,8580,8580,1
|
|
20230530,112000,207459790,8590,8600,8600,8590,3
|
|
20230530,111900,207434010,8590,8590,8590,8590,11
|
|
20230530,111800,207339520,8560,8560,8560,8560,0
|
|
20230530,111700,207339520,8560,8560,8570,8560,610
|
|
20230530,111600,202117420,8560,8570,8570,8560,463
|
|
20230530,111500,198154130,8570,8570,8570,8570,6
|
|
20230530,111400,198102710,8570,8570,8570,8570,0
|
|
20230530,111300,198102710,8570,8570,8570,8570,340
|
|
20230530,111200,195188910,8570,8570,8570,8570,0
|
|
20230530,111100,195188910,8570,8570,8570,8570,0
|
|
20230530,111000,195188910,8570,8570,8570,8570,0
|
|
20230530,110900,195188910,8570,8570,8570,8570,0
|
|
20230530,110800,195188910,8570,8590,8590,8570,20
|
|
20230530,110700,195017310,8590,8590,8590,8590,48
|
|
20230530,110600,194604990,8600,8600,8600,8600,10
|
|
20230530,110500,194518990,8600,8600,8600,8600,2
|
|
20230530,110400,194501790,8560,8560,8560,8560,0
|
|
20230530,110300,194501790,8560,8560,8560,8560,0
|
|
20230530,110200,194501790,8560,8570,8570,8560,200
|
|
20230530,110100,192789580,8560,8560,8560,8560,0
|
|
20230530,110000,192789580,8560,8560,8560,8560,458
|
|
20230530,105900,188869100,8570,8580,8580,8570,1128
|
|
20230530,105800,179201580,8580,8580,8580,8580,50
|
|
20230530,105700,178772580,8580,8580,8580,8580,41
|
|
20230530,105600,178420800,8570,8580,8580,8570,83
|
|
20230530,105500,177709130,8580,8580,8580,8580,0
|
|
20230530,105400,177709130,8580,8580,8580,8580,0
|
|
20230530,105300,177709130,8580,8580,8580,8580,0
|
|
20230530,105200,177709130,8580,8580,8580,8580,100
|
|
20230530,105100,176851130,8580,8580,8580,8580,302
|
|
20230530,105000,174259970,8590,8590,8590,8590,56
|
|
20230530,104900,173778930,8590,8600,8600,8590,112
|
|
20230530,104800,172816730,8600,8590,8610,8590,73
|
|
20230530,104700,172188640,8600,8590,8600,8590,5
|
|
20230530,104600,172145680,8590,8590,8590,8590,119
|
|
20230530,104500,171123470,8610,8610,8610,8610,0
|
|
20230530,104400,171123470,8610,8610,8610,8610,5
|
|
20230530,104300,171080420,8590,8590,8590,8590,38
|
|
20230530,104200,170754000,8590,8600,8600,8590,120
|
|
20230530,104100,169723000,8600,8600,8600,8600,2
|
|
20230530,104000,169705800,8590,8590,8590,8590,0
|
|
20230530,103900,169705800,8590,8580,8590,8580,205
|
|
20230530,103800,167944900,8580,8580,8580,8580,150
|
|
20230530,103700,166657900,8580,8580,8580,8580,1
|
|
20230530,103600,166649320,8610,8580,8610,8580,75
|
|
20230530,103500,166005760,8600,8600,8600,8600,38
|
|
20230530,103400,165678960,8600,8600,8600,8600,3
|
|
20230530,103300,165653160,8580,8580,8580,8580,300
|
|
20230530,103200,163079160,8590,8580,8590,8580,242
|
|
20230530,103100,161000390,8590,8590,8590,8590,0
|
|
20230530,103000,161000390,8590,8590,8590,8590,38
|
|
20230530,102900,160673970,8590,8590,8590,8590,0
|
|
20230530,102800,160673970,8590,8590,8590,8590,24
|
|
20230530,102700,160467810,8580,8580,8580,8580,0
|
|
20230530,102600,160467810,8580,8580,8580,8580,180
|
|
20230530,102500,158923410,8580,8580,8580,8580,140
|
|
20230530,102400,157722210,8580,8580,8580,8580,490
|
|
20230530,102300,153518010,8580,8580,8580,8580,1
|
|
20230530,102200,153509430,8590,8580,8590,8580,13
|
|
20230530,102100,153397790,8580,8590,8590,8580,30
|
|
20230530,102000,153140140,8590,8580,8590,8580,73
|
|
20230530,101900,152513780,8580,8590,8590,8580,50
|
|
20230530,101800,152084610,8600,8600,8600,8600,0
|
|
20230530,101700,152084610,8600,8600,8600,8600,5
|
|
20230530,101600,152041610,8600,8600,8600,8600,38
|
|
20230530,101500,151714810,8600,8580,8600,8580,313
|
|
20230530,101400,149023970,8580,8600,8600,8580,502
|
|
20230530,101300,144706810,8580,8580,8580,8580,2
|
|
20230530,101200,144689650,8570,8570,8570,8570,0
|
|
20230530,101100,144689650,8570,8580,8580,8570,736
|
|
20230530,101000,138382070,8580,8580,8580,8580,39
|
|
20230530,100900,138047450,8570,8570,8570,8570,70
|
|
20230530,100800,137447550,8580,8580,8580,8580,1
|
|
20230530,100700,137438970,8570,8570,8570,8560,650
|
|
20230530,100600,131872090,8580,8580,8580,8580,38
|
|
20230530,100500,131546050,8570,8590,8600,8570,426
|
|
20230530,100400,127887120,8600,8600,8600,8590,43
|
|
20230530,100300,127517330,8610,8590,8610,8590,51
|
|
20230530,100200,127078240,8600,8590,8600,8590,151
|
|
20230530,100100,125781140,8590,8600,8600,8590,11
|
|
20230530,100000,125686640,8610,8610,8610,8610,1
|
|
20230530,095900,125678030,8610,8610,8610,8610,101
|
|
20230530,095800,124808420,8610,8610,8610,8610,10
|
|
20230530,095700,124722320,8600,8610,8610,8600,726
|
|
20230530,095600,118473700,8610,8610,8610,8610,0
|
|
20230530,095500,118473700,8610,8620,8620,8610,34
|
|
20230530,095400,118180950,8610,8610,8610,8610,0
|
|
20230530,095300,118180950,8610,8610,8610,8610,0
|
|
20230530,095200,118180950,8610,8610,8610,8610,100
|
|
20230530,095100,117319950,8610,8610,8610,8610,0
|
|
20230530,095000,117319950,8610,8610,8610,8610,0
|
|
20230530,094900,117319950,8610,8620,8620,8610,89
|
|
20230530,094800,116553610,8610,8620,8620,8610,70
|
|
20230530,094700,115950870,8610,8610,8610,8610,0
|
|
20230530,094600,115950870,8610,8610,8610,8600,230
|
|
20230530,094500,113970630,8610,8620,8620,8610,160
|
|
20230530,094400,112593000,8610,8610,8610,8610,0
|
|
20230530,094300,112593000,8610,8610,8610,8610,182
|
|
20230530,094200,111025980,8610,8610,8610,8610,0
|
|
20230530,094100,111025980,8610,8620,8620,8610,477
|
|
20230530,094000,106914290,8620,8620,8620,8620,0
|
|
20230530,093900,106914290,8620,8620,8620,8620,191
|
|
20230530,093800,105267870,8620,8660,8660,8620,146
|
|
20230530,093700,104009310,8620,8620,8620,8620,0
|
|
20230530,093600,104009310,8620,8630,8630,8620,547
|
|
20230530,093500,99291580,8630,8660,8660,8630,374
|
|
20230530,093400,96063920,8660,8660,8660,8660,0
|
|
20230530,093300,96063920,8660,8660,8660,8660,1
|
|
20230530,093200,96055260,8630,8630,8630,8630,96
|
|
20230530,093100,95226780,8630,8630,8630,8630,131
|
|
20230530,093000,94096250,8630,8630,8630,8630,0
|
|
20230530,092900,94096250,8630,8630,8630,8630,76
|
|
20230530,092800,93440370,8630,8630,8630,8630,45
|
|
20230530,092700,93052020,8630,8630,8630,8630,147
|
|
20230530,092600,91783410,8640,8650,8650,8640,158
|
|
20230530,092500,90417260,8660,8660,8660,8660,13
|
|
20230530,092400,90304680,8640,8640,8640,8640,0
|
|
20230530,092300,90304680,8640,8640,8640,8640,1
|
|
20230530,092200,90296040,8620,8620,8620,8620,0
|
|
20230530,092100,90296040,8620,8620,8620,8620,213
|
|
20230530,092000,88459980,8620,8620,8620,8620,8
|
|
20230530,091900,88391020,8620,8620,8620,8620,284
|
|
20230530,091800,85942940,8620,8590,8620,8590,714
|
|
20230530,091700,79788620,8590,8600,8600,8580,4126
|
|
20230530,091600,44351050,8600,8600,8600,8600,207
|
|
20230530,091500,42570850,8610,8620,8620,8600,637
|
|
20230530,091400,37088760,8620,8620,8620,8620,200
|
|
20230530,091300,35364760,8620,8650,8650,8620,586
|
|
20230530,091200,30305770,8650,8650,8650,8650,12
|
|
20230530,091100,30201970,8670,8660,8670,8640,191
|
|
20230530,091000,28550420,8660,8710,8710,8660,1428
|
|
20230530,090900,16122160,8710,8720,8720,8710,9
|
|
20230530,090800,16043760,8710,8710,8710,8710,50
|
|
20230530,090700,15608260,8710,8710,8710,8710,0
|
|
20230530,090600,15608260,8710,8710,8710,8710,157
|
|
20230530,090500,14240790,8710,8710,8720,8710,1142
|
|
20230530,090400,4293690,8720,8720,8720,8720,11
|
|
20230530,090300,4197770,8720,8730,8730,8710,111
|
|
20230530,090200,3230100,8730,8730,8730,8730,78
|
|
20230530,090100,2549160,8730,8730,8730,8730,5
|
|
20230530,090000,2505510,8730,8730,8730,8730,287
|