611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190800,697334720,7770,7770,7770,7770,4667
|
|
20230530,190700,697334720,7770,7770,7770,7770,0
|
|
20230530,190600,697334720,7770,7770,7770,7770,0
|
|
20230530,190500,697334720,7770,7770,7770,7770,0
|
|
20230530,190400,697334720,7770,7770,7770,7770,0
|
|
20230530,190300,697334720,7770,7770,7770,7770,0
|
|
20230530,190200,697334720,7770,7770,7770,7770,0
|
|
20230530,190100,697334720,7770,7770,7770,7770,0
|
|
20230530,190000,697334720,7770,7770,7770,7770,0
|
|
20230530,185900,697334720,7770,7770,7770,7770,0
|
|
20230530,185800,697334720,7770,7770,7770,7770,0
|
|
20230530,185700,697334720,7770,7770,7770,7770,0
|
|
20230530,185600,697334720,7770,7770,7770,7770,0
|
|
20230530,185500,697334720,7770,7770,7770,7770,0
|
|
20230530,185400,697334720,7770,7770,7770,7770,0
|
|
20230530,185300,697334720,7770,7770,7770,7770,0
|
|
20230530,185200,697334720,7770,7770,7770,7770,0
|
|
20230530,185100,697334720,7770,7770,7770,7770,0
|
|
20230530,185000,697334720,7770,7770,7770,7770,0
|
|
20230530,184900,697334720,7770,7770,7770,7770,0
|
|
20230530,184800,697334720,7770,7770,7770,7770,0
|
|
20230530,184700,697334720,7770,7770,7770,7770,0
|
|
20230530,184600,697334720,7770,7770,7770,7770,0
|
|
20230530,184500,697334720,7770,7770,7770,7770,0
|
|
20230530,184400,697334720,7770,7770,7770,7770,0
|
|
20230530,184300,697334720,7770,7770,7770,7770,0
|
|
20230530,184200,697334720,7770,7770,7770,7770,0
|
|
20230530,184100,697334720,7770,7770,7770,7770,0
|
|
20230530,184000,697334720,7770,7770,7770,7770,0
|
|
20230530,183900,697334720,7770,7770,7770,7770,0
|
|
20230530,183800,697334720,7770,7770,7770,7770,4667
|
|
20230530,183700,697334720,7770,7770,7770,7770,0
|
|
20230530,183600,697334720,7770,7770,7770,7770,0
|
|
20230530,183500,697334720,7770,7770,7770,7770,0
|
|
20230530,183400,697334720,7770,7770,7770,7770,0
|
|
20230530,183300,697334720,7770,7770,7770,7770,0
|
|
20230530,183200,697334720,7770,7770,7770,7770,0
|
|
20230530,183100,697334720,7770,7770,7770,7770,0
|
|
20230530,183000,697334720,7770,7770,7770,7770,0
|
|
20230530,182900,697334720,7770,7770,7770,7770,0
|
|
20230530,182800,697334720,7770,7770,7770,7770,0
|
|
20230530,182700,697334720,7770,7770,7770,7770,0
|
|
20230530,182600,697334720,7770,7770,7770,7770,0
|
|
20230530,182500,697334720,7770,7770,7770,7770,0
|
|
20230530,182400,697334720,7770,7770,7770,7770,0
|
|
20230530,182300,697334720,7770,7770,7770,7770,0
|
|
20230530,182200,697334720,7770,7770,7770,7770,0
|
|
20230530,182100,697334720,7770,7770,7770,7770,0
|
|
20230530,182000,697334720,7770,7770,7770,7770,0
|
|
20230530,181900,697334720,7770,7770,7770,7770,0
|
|
20230530,181800,697334720,7770,7770,7770,7770,0
|
|
20230530,181700,697334720,7770,7770,7770,7770,0
|
|
20230530,181600,697334720,7770,7770,7770,7770,0
|
|
20230530,181500,697334720,7770,7770,7770,7770,0
|
|
20230530,181400,697334720,7770,7770,7770,7770,0
|
|
20230530,181300,697334720,7770,7770,7770,7770,0
|
|
20230530,181200,697334720,7770,7770,7770,7770,0
|
|
20230530,181100,697334720,7770,7770,7770,7770,0
|
|
20230530,181000,697334720,7770,7770,7770,7770,0
|
|
20230530,180900,697334720,7770,7770,7770,7770,0
|
|
20230530,180800,697334720,7770,7770,7770,7770,4667
|
|
20230530,180700,697334720,7770,7770,7770,7770,0
|
|
20230530,180600,697334720,7770,7770,7770,7770,0
|
|
20230530,180500,697334720,7770,7770,7770,7770,0
|
|
20230530,180400,697334720,7770,7770,7770,7770,0
|
|
20230530,180300,697334720,7770,7770,7770,7770,0
|
|
20230530,180200,697334720,7770,7770,7770,7770,0
|
|
20230530,180100,697334720,7770,7770,7770,7770,0
|
|
20230530,180000,697334720,7770,7770,7770,7770,0
|
|
20230530,175900,697334720,7770,7770,7770,7770,0
|
|
20230530,175800,697334720,7770,7770,7770,7770,0
|
|
20230530,175700,697334720,7770,7770,7770,7770,0
|
|
20230530,175600,697334720,7770,7770,7770,7770,0
|
|
20230530,175500,697334720,7770,7770,7770,7770,0
|
|
20230530,175400,697334720,7770,7770,7770,7770,0
|
|
20230530,175300,697334720,7770,7770,7770,7770,0
|
|
20230530,175200,697334720,7770,7770,7770,7770,0
|
|
20230530,175100,697334720,7770,7770,7770,7770,0
|
|
20230530,175000,697334720,7770,7770,7770,7770,0
|
|
20230530,174900,697334720,7770,7770,7770,7770,0
|
|
20230530,174800,697334720,7770,7770,7770,7770,0
|
|
20230530,174700,697334720,7770,7770,7770,7770,0
|
|
20230530,174600,697334720,7770,7770,7770,7770,0
|
|
20230530,174500,697334720,7770,7770,7770,7770,0
|
|
20230530,174400,697334720,7770,7770,7770,7770,0
|
|
20230530,174300,697334720,7770,7770,7770,7770,0
|
|
20230530,174200,697334720,7770,7770,7770,7770,0
|
|
20230530,174100,697334720,7770,7770,7770,7770,0
|
|
20230530,174000,697334720,7770,7770,7770,7770,0
|
|
20230530,173900,697334720,7770,7770,7770,7770,0
|
|
20230530,173800,697334720,7770,7770,7770,7770,4667
|
|
20230530,173700,697334720,7770,7770,7770,7770,0
|
|
20230530,173600,697334720,7770,7770,7770,7770,0
|
|
20230530,173500,697334720,7770,7770,7770,7770,0
|
|
20230530,173400,697334720,7770,7770,7770,7770,0
|
|
20230530,173300,697334720,7770,7770,7770,7770,0
|
|
20230530,173200,697334720,7770,7770,7770,7770,0
|
|
20230530,173100,697334720,7770,7770,7770,7770,0
|
|
20230530,173000,697334720,7770,7770,7770,7770,0
|
|
20230530,172900,697334720,7770,7770,7770,7770,0
|
|
20230530,172800,697334720,7770,7770,7770,7770,0
|
|
20230530,172700,697334720,7770,7770,7770,7770,0
|
|
20230530,172600,697334720,7770,7770,7770,7770,0
|
|
20230530,172500,697334720,7770,7770,7770,7770,0
|
|
20230530,172400,697334720,7770,7770,7770,7770,0
|
|
20230530,172300,697334720,7770,7770,7770,7770,0
|
|
20230530,172200,697334720,7770,7770,7770,7770,0
|
|
20230530,172100,697334720,7770,7770,7770,7770,0
|
|
20230530,172000,697334720,7770,7770,7770,7770,0
|
|
20230530,171900,697334720,7770,7770,7770,7770,0
|
|
20230530,171800,697334720,7770,7770,7770,7770,0
|
|
20230530,171700,697334720,7770,7770,7770,7770,0
|
|
20230530,171600,697334720,7770,7770,7770,7770,0
|
|
20230530,171500,697334720,7770,7770,7770,7770,0
|
|
20230530,171400,697334720,7770,7770,7770,7770,0
|
|
20230530,171300,697334720,7770,7770,7770,7770,0
|
|
20230530,171200,697334720,7770,7770,7770,7770,0
|
|
20230530,171100,697334720,7770,7770,7770,7770,0
|
|
20230530,171000,697334720,7770,7770,7770,7770,0
|
|
20230530,170900,697334720,7770,7770,7770,7770,0
|
|
20230530,170800,697334720,7770,7770,7770,7770,4667
|
|
20230530,170700,697334720,7770,7770,7770,7770,0
|
|
20230530,170600,697334720,7770,7770,7770,7770,0
|
|
20230530,170500,697334720,7770,7770,7770,7770,0
|
|
20230530,170400,697334720,7770,7770,7770,7770,0
|
|
20230530,170300,697334720,7770,7770,7770,7770,0
|
|
20230530,170200,697334720,7770,7770,7770,7770,0
|
|
20230530,170100,697334720,7770,7770,7770,7770,0
|
|
20230530,170000,697334720,7770,7770,7770,7770,0
|
|
20230530,165900,697334720,7770,7770,7770,7770,0
|
|
20230530,165800,697334720,7770,7770,7770,7770,0
|
|
20230530,165700,697334720,7770,7770,7770,7770,0
|
|
20230530,165600,697334720,7770,7770,7770,7770,0
|
|
20230530,165500,697334720,7770,7770,7770,7770,0
|
|
20230530,165400,697334720,7770,7770,7770,7770,0
|
|
20230530,165300,697334720,7770,7770,7770,7770,0
|
|
20230530,165200,697334720,7770,7770,7770,7770,0
|
|
20230530,165100,697334720,7770,7770,7770,7770,0
|
|
20230530,165000,697334720,7770,7770,7770,7770,0
|
|
20230530,164900,697334720,7770,7770,7770,7770,0
|
|
20230530,164800,697334720,7770,7770,7770,7770,0
|
|
20230530,164700,697334720,7770,7770,7770,7770,0
|
|
20230530,164600,697334720,7770,7770,7770,7770,0
|
|
20230530,164500,697334720,7770,7770,7770,7770,0
|
|
20230530,164400,697334720,7770,7770,7770,7770,0
|
|
20230530,164300,697334720,7770,7770,7770,7770,0
|
|
20230530,164200,697334720,7770,7770,7770,7770,0
|
|
20230530,164100,697334720,7770,7770,7770,7770,0
|
|
20230530,164000,697334720,7770,7770,7770,7770,0
|
|
20230530,163900,697334720,7770,7770,7770,7770,0
|
|
20230530,163800,697334720,7770,7770,7770,7770,4667
|
|
20230530,163700,697334720,7770,7770,7770,7770,0
|
|
20230530,163600,697334720,7770,7770,7770,7770,0
|
|
20230530,163500,697334720,7770,7770,7770,7770,0
|
|
20230530,163400,697334720,7770,7770,7770,7770,0
|
|
20230530,163300,697334720,7770,7770,7770,7770,0
|
|
20230530,163200,697334720,7770,7770,7770,7770,0
|
|
20230530,163100,697334720,7770,7770,7770,7770,0
|
|
20230530,163000,697334720,7770,7770,7770,7770,0
|
|
20230530,162900,697334720,7770,7770,7770,7770,0
|
|
20230530,162800,697334720,7770,7770,7770,7770,0
|
|
20230530,162700,697334720,7770,7770,7770,7770,0
|
|
20230530,162600,697334720,7770,7770,7770,7770,0
|
|
20230530,162500,697334720,7770,7770,7770,7770,0
|
|
20230530,162400,697334720,7770,7770,7770,7770,0
|
|
20230530,162300,697334720,7770,7770,7770,7770,0
|
|
20230530,162200,697334720,7770,7770,7770,7770,0
|
|
20230530,162100,697334720,7770,7770,7770,7770,0
|
|
20230530,162000,697334720,7770,7770,7770,7770,0
|
|
20230530,161900,697334720,7770,7770,7770,7770,0
|
|
20230530,161800,697334720,7770,7770,7770,7770,0
|
|
20230530,161700,697334720,7770,7770,7770,7770,0
|
|
20230530,161600,697334720,7770,7770,7770,7770,0
|
|
20230530,161500,697334720,7770,7770,7770,7770,0
|
|
20230530,161400,697334720,7770,7770,7770,7770,0
|
|
20230530,161300,697334720,7770,7770,7770,7770,0
|
|
20230530,161200,697334720,7770,7770,7770,7770,0
|
|
20230530,161100,697334720,7770,7770,7770,7770,0
|
|
20230530,161000,697334720,7770,7770,7770,7770,0
|
|
20230530,160900,697334720,7770,7770,7770,7770,0
|
|
20230530,160800,697334720,7770,7770,7770,7770,4667
|
|
20230530,160700,697334720,7770,7770,7770,7770,0
|
|
20230530,160600,697334720,7770,7770,7770,7770,0
|
|
20230530,160500,697334720,7770,7770,7770,7770,0
|
|
20230530,160400,697334720,7770,7770,7770,7770,0
|
|
20230530,160300,697334720,7770,7770,7770,7770,0
|
|
20230530,160200,697334720,7770,7770,7770,7770,0
|
|
20230530,160100,697334720,7770,7770,7770,7770,0
|
|
20230530,160000,697334720,7770,7770,7770,7770,0
|
|
20230530,155900,697334720,7770,7770,7770,7770,0
|
|
20230530,155800,697334720,7770,7770,7770,7770,0
|
|
20230530,155700,697334720,7770,7770,7770,7770,0
|
|
20230530,155600,697334720,7770,7770,7770,7770,0
|
|
20230530,155500,697334720,7770,7770,7770,7770,0
|
|
20230530,155400,697334720,7770,7770,7770,7770,0
|
|
20230530,155300,697334720,7770,7770,7770,7770,0
|
|
20230530,155200,697334720,7770,7770,7770,7770,0
|
|
20230530,155100,697334720,7770,7770,7770,7770,0
|
|
20230530,155000,697334720,7770,7770,7770,7770,0
|
|
20230530,154900,697334720,7770,7770,7770,7770,0
|
|
20230530,154800,697334720,7770,7770,7770,7770,0
|
|
20230530,154700,697334720,7770,7770,7770,7770,0
|
|
20230530,154600,697334720,7770,7770,7770,7770,0
|
|
20230530,154500,697334720,7770,7770,7770,7770,0
|
|
20230530,154400,697334720,7770,7770,7770,7770,0
|
|
20230530,154300,697334720,7770,7770,7770,7770,0
|
|
20230530,154200,697334720,7770,7770,7770,7770,0
|
|
20230530,154100,697334720,7770,7770,7770,7770,0
|
|
20230530,154000,697334720,7770,7770,7770,7770,0
|
|
20230530,153900,697334720,7770,7770,7770,7770,0
|
|
20230530,153800,697334720,7770,7770,7770,7770,4667
|
|
20230530,153700,697334720,7770,7770,7770,7770,0
|
|
20230530,153600,697334720,7770,7770,7770,7770,0
|
|
20230530,153500,697334720,7770,7770,7770,7770,0
|
|
20230530,153400,697334720,7770,7770,7770,7770,0
|
|
20230530,153300,697334720,7770,7770,7770,7770,0
|
|
20230530,153200,697334720,7770,7770,7770,7770,0
|
|
20230530,153100,697334720,7770,7770,7770,7770,0
|
|
20230530,153000,697334720,7770,7770,7770,7770,4667
|
|
20230530,152900,661072130,7820,7820,7820,7820,0
|
|
20230530,152800,661072130,7820,7820,7820,7820,0
|
|
20230530,152700,661072130,7820,7820,7820,7820,0
|
|
20230530,152600,661072130,7820,7820,7820,7820,0
|
|
20230530,152500,661072130,7820,7820,7820,7820,0
|
|
20230530,152400,661072130,7820,7820,7820,7820,0
|
|
20230530,152300,661072130,7820,7820,7820,7820,0
|
|
20230530,152200,661072130,7820,7820,7820,7820,0
|
|
20230530,152100,661072130,7820,7820,7820,7820,0
|
|
20230530,152000,661072130,7820,7820,7820,7820,0
|
|
20230530,151900,661072130,7820,7820,7820,7820,240
|
|
20230530,151800,659195330,7830,7830,7830,7830,0
|
|
20230530,151700,659195330,7830,7830,7830,7830,825
|
|
20230530,151600,652735580,7830,7830,7830,7830,209
|
|
20230530,151500,651099110,7830,7830,7830,7830,0
|
|
20230530,151400,651099110,7830,7830,7830,7830,108
|
|
20230530,151300,650253470,7820,7830,7830,7820,55
|
|
20230530,151200,649822830,7830,7830,7830,7830,97
|
|
20230530,151100,649063320,7830,7830,7830,7830,66
|
|
20230530,151000,648546540,7830,7830,7830,7830,127
|
|
20230530,150900,647552130,7830,7830,7830,7830,41
|
|
20230530,150800,647231100,7830,7830,7830,7830,41
|
|
20230530,150700,646910070,7820,7830,7830,7820,281
|
|
20230530,150600,644712240,7830,7830,7830,7830,41
|
|
20230530,150500,644391210,7820,7820,7820,7820,4
|
|
20230530,150400,644359930,7820,7820,7820,7820,0
|
|
20230530,150300,644359930,7820,7840,7840,7820,903
|
|
20230530,150200,637290000,7840,7840,7840,7840,53
|
|
20230530,150100,636874480,7840,7840,7840,7840,51
|
|
20230530,150000,636474640,7840,7840,7840,7840,5
|
|
20230530,145900,636435440,7840,7850,7850,7840,129
|
|
20230530,145800,635423670,7850,7850,7850,7850,82
|
|
20230530,145700,634779970,7840,7840,7840,7840,41
|
|
20230530,145600,634458530,7840,7840,7840,7840,0
|
|
20230530,145500,634458530,7840,7840,7850,7840,238
|
|
20230530,145400,632592200,7850,7840,7850,7840,146
|
|
20230530,145300,631447150,7840,7840,7840,7840,289
|
|
20230530,145200,629181390,7840,7850,7850,7840,241
|
|
20230530,145100,627291540,7850,7850,7850,7850,41
|
|
20230530,145000,626969690,7850,7850,7850,7850,41
|
|
20230530,144900,626647840,7840,7840,7840,7840,0
|
|
20230530,144800,626647840,7840,7840,7840,7840,721
|
|
20230530,144700,620995200,7840,7840,7840,7840,62
|
|
20230530,144600,620509120,7840,7840,7840,7840,155
|
|
20230530,144500,619293920,7840,7840,7840,7840,0
|
|
20230530,144400,619293920,7840,7840,7840,7840,1151
|
|
20230530,144300,610270080,7850,7840,7850,7840,71
|
|
20230530,144200,609713030,7840,7850,7850,7840,137
|
|
20230530,144100,608638130,7850,7840,7850,7840,42
|
|
20230530,144000,608308440,7850,7850,7850,7850,41
|
|
20230530,143900,607986590,7850,7850,7850,7850,82
|
|
20230530,143800,607342890,7850,7850,7850,7850,41
|
|
20230530,143700,607021040,7850,7850,7850,7850,54
|
|
20230530,143600,606597140,7850,7850,7850,7850,82
|
|
20230530,143500,605953440,7850,7850,7850,7850,41
|
|
20230530,143400,605631590,7850,7840,7850,7840,51
|
|
20230530,143300,605231340,7850,7840,7850,7840,191
|
|
20230530,143200,603733490,7850,7840,7850,7840,168
|
|
20230530,143100,602415960,7840,7840,7840,7840,17
|
|
20230530,143000,602282680,7840,7840,7840,7840,128
|
|
20230530,142900,601279160,7840,7840,7850,7840,1072
|
|
20230530,142800,592874270,7840,7850,7850,7840,103
|
|
20230530,142700,592065930,7850,7850,7850,7850,41
|
|
20230530,142600,591744080,7840,7850,7850,7840,271
|
|
20230530,142500,589616990,7840,7850,7850,7840,83
|
|
20230530,142400,588965450,7850,7850,7850,7850,41
|
|
20230530,142300,588643600,7850,7850,7850,7850,41
|
|
20230530,142200,588321750,7850,7850,7850,7850,82
|
|
20230530,142100,587678050,7850,7850,7850,7850,41
|
|
20230530,142000,587356200,7850,7850,7850,7850,41
|
|
20230530,141900,587034350,7850,7850,7850,7850,82
|
|
20230530,141800,586390650,7840,7850,7850,7840,141
|
|
20230530,141700,585284800,7850,7850,7850,7850,41
|
|
20230530,141600,584962950,7850,7850,7850,7850,82
|
|
20230530,141500,584319250,7850,7850,7850,7850,41
|
|
20230530,141400,583997400,7850,7850,7850,7850,42
|
|
20230530,141300,583667700,7850,7850,7850,7850,82
|
|
20230530,141200,583024000,7850,7850,7850,7850,41
|
|
20230530,141100,582702150,7850,7840,7850,7840,673
|
|
20230530,141000,577425420,7840,7840,7840,7840,41
|
|
20230530,140900,577103980,7840,7840,7840,7840,82
|
|
20230530,140800,576461100,7840,7840,7840,7840,82
|
|
20230530,140700,575818220,7840,7840,7840,7830,145
|
|
20230530,140600,574682450,7840,7840,7840,7840,82
|
|
20230530,140500,574039570,7840,7840,7840,7840,41
|
|
20230530,140400,573718130,7840,7840,7840,7840,369
|
|
20230530,140300,570825170,7830,7840,7840,7830,192
|
|
20230530,140200,569320990,7840,7840,7840,7840,41
|
|
20230530,140100,568999550,7840,7840,7840,7840,41
|
|
20230530,140000,568678110,7840,7840,7840,7840,132
|
|
20230530,135900,567643230,7840,7840,7840,7840,41
|
|
20230530,135800,567321790,7840,7830,7840,7830,42
|
|
20230530,135700,566992520,7830,7820,7830,7820,36
|
|
20230530,135600,566710770,7820,7820,7820,7820,5
|
|
20230530,135500,566671670,7820,7830,7830,7820,610
|
|
20230530,135400,561896370,7800,7800,7800,7800,0
|
|
20230530,135300,561896370,7800,7800,7800,7800,0
|
|
20230530,135200,561896370,7800,7810,7810,7800,609
|
|
20230530,135100,557140280,7830,7840,7840,7820,756
|
|
20230530,135000,551226610,7840,7840,7840,7840,41
|
|
20230530,134900,550905170,7840,7840,7840,7840,82
|
|
20230530,134800,550262290,7840,7840,7840,7840,41
|
|
20230530,134700,549940850,7840,7840,7840,7840,41
|
|
20230530,134600,549619410,7830,7830,7830,7830,569
|
|
20230530,134500,545164140,7830,7830,7830,7830,41
|
|
20230530,134400,544843110,7830,7830,7830,7830,41
|
|
20230530,134300,544522080,7830,7820,7830,7820,86
|
|
20230530,134200,543848740,7830,7830,7830,7830,42
|
|
20230530,134100,543519880,7830,7830,7830,7830,41
|
|
20230530,134000,543198850,7830,7830,7830,7830,82
|
|
20230530,133900,542556790,7830,7830,7830,7830,82
|
|
20230530,133800,541914730,7830,7830,7830,7830,41
|
|
20230530,133700,541593700,7830,7830,7830,7830,41
|
|
20230530,133600,541272670,7820,7820,7820,7820,203
|
|
20230530,133500,539685210,7810,7810,7810,7810,100
|
|
20230530,133400,538904210,7820,7820,7820,7820,50
|
|
20230530,133300,538513210,7820,7820,7820,7820,50
|
|
20230530,133200,538122210,7820,7820,7820,7820,40
|
|
20230530,133100,537809410,7820,7820,7820,7820,0
|
|
20230530,133000,537809410,7820,7820,7820,7820,10
|
|
20230530,132900,537731210,7820,7820,7820,7820,49
|
|
20230530,132800,537348030,7820,7820,7820,7820,302
|
|
20230530,132700,534986390,7810,7810,7810,7810,10
|
|
20230530,132600,534908290,7820,7820,7820,7820,83
|
|
20230530,132500,534259230,7800,7800,7800,7800,0
|
|
20230530,132400,534259230,7800,7800,7800,7800,0
|
|
20230530,132300,534259230,7800,7800,7800,7800,0
|
|
20230530,132200,534259230,7800,7800,7800,7800,91
|
|
20230530,132100,533549430,7800,7800,7800,7800,0
|
|
20230530,132000,533549430,7800,7800,7800,7800,162
|
|
20230530,131900,532285830,7810,7810,7810,7810,50
|
|
20230530,131800,531895330,7810,7810,7810,7810,0
|
|
20230530,131700,531895330,7810,7820,7820,7810,223
|
|
20230530,131600,530153160,7820,7820,7820,7820,0
|
|
20230530,131500,530153160,7820,7820,7820,7820,0
|
|
20230530,131400,530153160,7820,7830,7830,7820,48
|
|
20230530,131300,529777390,7810,7810,7810,7810,0
|
|
20230530,131200,529777390,7810,7810,7810,7810,1
|
|
20230530,131100,529769580,7810,7810,7810,7810,0
|
|
20230530,131000,529769580,7810,7810,7810,7810,0
|
|
20230530,130900,529769580,7810,7810,7810,7810,0
|
|
20230530,130800,529769580,7810,7810,7810,7810,241
|
|
20230530,130700,527887370,7820,7830,7830,7820,55
|
|
20230530,130600,527457220,7830,7830,7830,7830,83
|
|
20230530,130500,526807330,7820,7820,7820,7820,119
|
|
20230530,130400,525876750,7820,7820,7820,7820,19
|
|
20230530,130300,525728170,7780,7780,7780,7780,0
|
|
20230530,130200,525728170,7780,7780,7780,7780,8
|
|
20230530,130100,525665930,7770,7770,7770,7770,0
|
|
20230530,130000,525665930,7770,7780,7780,7770,5
|
|
20230530,125900,525627050,7780,7780,7780,7780,41
|
|
20230530,125800,525308070,7780,7780,7780,7780,0
|
|
20230530,125700,525308070,7780,7780,7780,7780,0
|
|
20230530,125600,525308070,7780,7780,7780,7780,41
|
|
20230530,125500,524989090,7780,7780,7780,7780,0
|
|
20230530,125400,524989090,7780,7780,7780,7780,0
|
|
20230530,125300,524989090,7780,7780,7780,7780,29
|
|
20230530,125200,524763470,7780,7780,7780,7780,67
|
|
20230530,125100,524242210,7790,7790,7790,7790,0
|
|
20230530,125000,524242210,7790,7790,7790,7790,0
|
|
20230530,124900,524242210,7790,7790,7790,7790,0
|
|
20230530,124800,524242210,7790,7790,7790,7790,77
|
|
20230530,124700,523642380,7800,7800,7800,7800,10
|
|
20230530,124600,523564380,7800,7800,7800,7800,0
|
|
20230530,124500,523564380,7800,7810,7810,7800,68
|
|
20230530,124400,523033780,7820,7820,7820,7820,0
|
|
20230530,124300,523033780,7820,7820,7820,7820,0
|
|
20230530,124200,523033780,7820,7820,7820,7820,867
|
|
20230530,124100,516253840,7810,7820,7820,7810,52
|
|
20230530,124000,515847310,7810,7800,7810,7800,129
|
|
20230530,123900,514840440,7800,7800,7800,7800,70
|
|
20230530,123800,514294440,7800,7800,7800,7800,0
|
|
20230530,123700,514294440,7800,7800,7800,7800,0
|
|
20230530,123600,514294440,7800,7800,7800,7800,41
|
|
20230530,123500,513974640,7800,7800,7800,7800,10
|
|
20230530,123400,513896640,7800,7800,7800,7800,50
|
|
20230530,123300,513506640,7800,7800,7800,7800,41
|
|
20230530,123200,513186840,7800,7800,7800,7800,0
|
|
20230530,123100,513186840,7800,7800,7800,7800,104
|
|
20230530,123000,512375640,7800,7800,7800,7800,0
|
|
20230530,122900,512375640,7800,7820,7820,7800,69
|
|
20230530,122800,511836460,7820,7820,7820,7820,0
|
|
20230530,122700,511836460,7820,7820,7820,7820,0
|
|
20230530,122600,511836460,7820,7820,7820,7820,0
|
|
20230530,122500,511836460,7820,7820,7820,7820,0
|
|
20230530,122400,511836460,7820,7820,7820,7820,0
|
|
20230530,122300,511836460,7820,7820,7820,7820,127
|
|
20230530,122200,510843320,7780,7780,7780,7780,632
|
|
20230530,122100,505926360,7780,7780,7780,7780,20
|
|
20230530,122000,505770760,7780,7780,7780,7780,38
|
|
20230530,121900,505475120,7790,7790,7790,7790,100
|
|
20230530,121800,504696120,7790,7800,7800,7790,304
|
|
20230530,121700,502325500,7800,7800,7800,7800,0
|
|
20230530,121600,502325500,7800,7800,7800,7800,174
|
|
20230530,121500,500968300,7820,7820,7820,7820,0
|
|
20230530,121400,500968300,7820,7820,7820,7820,0
|
|
20230530,121300,500968300,7820,7820,7820,7820,0
|
|
20230530,121200,500968300,7820,7830,7830,7820,641
|
|
20230530,121100,495949560,7840,7840,7840,7840,0
|
|
20230530,121000,495949560,7840,7840,7840,7840,41
|
|
20230530,120900,495628120,7840,7840,7840,7840,0
|
|
20230530,120800,495628120,7840,7840,7840,7840,0
|
|
20230530,120700,495628120,7840,7830,7840,7830,762
|
|
20230530,120600,489661250,7820,7820,7820,7820,0
|
|
20230530,120500,489661250,7820,7820,7820,7820,12
|
|
20230530,120400,489567410,7820,7820,7820,7820,41
|
|
20230530,120300,489246790,7820,7820,7820,7820,0
|
|
20230530,120200,489246790,7820,7820,7820,7820,0
|
|
20230530,120100,489246790,7820,7820,7820,7820,0
|
|
20230530,120000,489246790,7820,7820,7820,7820,3
|
|
20230530,115900,489223330,7820,7820,7820,7820,8
|
|
20230530,115800,489160770,7820,7820,7820,7820,1
|
|
20230530,115700,489152950,7830,7830,7830,7830,0
|
|
20230530,115600,489152950,7830,7830,7830,7830,0
|
|
20230530,115500,489152950,7830,7830,7840,7830,1551
|
|
20230530,115400,477008200,7840,7840,7840,7840,0
|
|
20230530,115300,477008200,7840,7840,7840,7840,0
|
|
20230530,115200,477008200,7840,7840,7840,7840,41
|
|
20230530,115100,476686760,7830,7840,7840,7830,21
|
|
20230530,115000,476522210,7840,7840,7840,7840,5
|
|
20230530,114900,476483010,7840,7840,7840,7840,46
|
|
20230530,114800,476122370,7830,7830,7830,7830,0
|
|
20230530,114700,476122370,7830,7830,7830,7830,0
|
|
20230530,114600,476122370,7830,7830,7830,7830,41
|
|
20230530,114500,475801340,7820,7820,7820,7820,0
|
|
20230530,114400,475801340,7820,7820,7820,7820,49
|
|
20230530,114300,475418160,7820,7820,7820,7820,0
|
|
20230530,114200,475418160,7820,7820,7820,7820,0
|
|
20230530,114100,475418160,7820,7820,7820,7820,10
|
|
20230530,114000,475339960,7830,7830,7830,7830,0
|
|
20230530,113900,475339960,7830,7830,7830,7830,289
|
|
20230530,113800,473077090,7830,7840,7840,7830,1041
|
|
20230530,113700,464925650,7830,7830,7830,7830,0
|
|
20230530,113600,464925650,7830,7830,7830,7830,10
|
|
20230530,113500,464847350,7840,7840,7840,7840,41
|
|
20230530,113400,464525910,7830,7830,7830,7830,0
|
|
20230530,113300,464525910,7830,7830,7830,7830,199
|
|
20230530,113200,462967740,7830,7830,7830,7830,126
|
|
20230530,113100,461981160,7800,7800,7800,7800,0
|
|
20230530,113000,461981160,7800,7800,7800,7800,0
|
|
20230530,112900,461981160,7800,7800,7800,7800,0
|
|
20230530,112800,461981160,7800,7820,7820,7800,271
|
|
20230530,112700,459866390,7820,7820,7820,7820,311
|
|
20230530,112600,457434370,7820,7810,7820,7810,94
|
|
20230530,112500,456699300,7820,7820,7820,7820,0
|
|
20230530,112400,456699300,7820,7820,7820,7820,0
|
|
20230530,112300,456699300,7820,7820,7820,7820,64
|
|
20230530,112200,456198820,7790,7790,7790,7790,0
|
|
20230530,112100,456198820,7790,7790,7790,7790,0
|
|
20230530,112000,456198820,7790,7790,7790,7790,0
|
|
20230530,111900,456198820,7790,7790,7790,7790,0
|
|
20230530,111800,456198820,7790,7790,7790,7790,0
|
|
20230530,111700,456198820,7790,7790,7790,7790,0
|
|
20230530,111600,456198820,7790,7790,7790,7790,0
|
|
20230530,111500,456198820,7790,7790,7790,7790,0
|
|
20230530,111400,456198820,7790,7780,7790,7770,1117
|
|
20230530,111300,447499190,7780,7790,7790,7780,191
|
|
20230530,111200,446011610,7790,7790,7790,7790,0
|
|
20230530,111100,446011610,7790,7790,7790,7790,0
|
|
20230530,111000,446011610,7790,7790,7790,7790,68
|
|
20230530,110900,445481890,7810,7820,7820,7810,707
|
|
20230530,110800,439956760,7830,7830,7830,7830,41
|
|
20230530,110700,439635730,7830,7830,7830,7830,1
|
|
20230530,110600,439627900,7830,7830,7830,7830,0
|
|
20230530,110500,439627900,7830,7830,7830,7830,264
|
|
20230530,110400,437560780,7840,7840,7840,7840,41
|
|
20230530,110300,437239340,7830,7830,7830,7830,4
|
|
20230530,110200,437208020,7840,7840,7840,7840,0
|
|
20230530,110100,437208020,7840,7840,7840,7830,158
|
|
20230530,110000,435970300,7830,7830,7830,7830,0
|
|
20230530,105900,435970300,7830,7830,7830,7830,413
|
|
20230530,105800,432736510,7830,7830,7830,7830,41
|
|
20230530,105700,432415480,7830,7830,7830,7830,0
|
|
20230530,105600,432415480,7830,7830,7830,7830,0
|
|
20230530,105500,432415480,7830,7830,7830,7830,0
|
|
20230530,105400,432415480,7830,7830,7830,7830,11
|
|
20230530,105300,432329350,7830,7840,7840,7830,228
|
|
20230530,105200,430541920,7840,7850,7850,7840,30
|
|
20230530,105100,430306710,7840,7830,7850,7830,3790
|
|
20230530,105000,400599510,7830,7830,7830,7830,41
|
|
20230530,104900,400278480,7820,7820,7820,7820,100
|
|
20230530,104800,399496480,7830,7830,7830,7830,0
|
|
20230530,104700,399496480,7830,7830,7830,7830,382
|
|
20230530,104600,396505420,7830,7830,7830,7830,432
|
|
20230530,104500,393122860,7840,7830,7840,7830,141
|
|
20230530,104400,392018420,7840,7840,7840,7840,0
|
|
20230530,104300,392018420,7840,7840,7840,7840,0
|
|
20230530,104200,392018420,7840,7840,7840,7840,41
|
|
20230530,104100,391696980,7840,7840,7840,7840,50
|
|
20230530,104000,391304980,7840,7840,7840,7840,0
|
|
20230530,103900,391304980,7840,7840,7840,7840,0
|
|
20230530,103800,391304980,7840,7840,7840,7840,241
|
|
20230530,103700,389415540,7840,7840,7840,7840,0
|
|
20230530,103600,389415540,7840,7840,7840,7840,0
|
|
20230530,103500,389415540,7840,7850,7850,7840,51
|
|
20230530,103400,389015290,7850,7850,7850,7850,0
|
|
20230530,103300,389015290,7850,7830,7850,7830,18
|
|
20230530,103200,388874330,7830,7830,7830,7830,20
|
|
20230530,103100,388717730,7840,7850,7850,7840,175
|
|
20230530,103000,387345320,7840,7840,7840,7840,147
|
|
20230530,102900,386192840,7840,7840,7840,7840,30
|
|
20230530,102800,385957640,7840,7840,7840,7840,200
|
|
20230530,102700,384389640,7840,7840,7840,7840,35
|
|
20230530,102600,384115240,7840,7840,7840,7840,487
|
|
20230530,102500,380297160,7840,7840,7840,7840,0
|
|
20230530,102400,380297160,7840,7840,7850,7840,110
|
|
20230530,102300,379434340,7840,7840,7840,7840,0
|
|
20230530,102200,379434340,7840,7840,7840,7840,0
|
|
20230530,102100,379434340,7840,7840,7840,7840,0
|
|
20230530,102000,379434340,7840,7840,7840,7840,903
|
|
20230530,101900,372354820,7850,7850,7850,7850,0
|
|
20230530,101800,372354820,7850,7840,7850,7840,106
|
|
20230530,101700,371523770,7850,7850,7850,7850,41
|
|
20230530,101600,371201920,7850,7850,7850,7850,0
|
|
20230530,101500,371201920,7850,7850,7850,7850,98
|
|
20230530,101400,370432620,7850,7850,7850,7850,41
|
|
20230530,101300,370110770,7840,7840,7840,7840,0
|
|
20230530,101200,370110770,7840,7840,7840,7840,100
|
|
20230530,101100,369326770,7840,7840,7840,7840,40
|
|
20230530,101000,369013170,7840,7840,7840,7840,91
|
|
20230530,100900,368299730,7840,7840,7840,7840,160
|
|
20230530,100800,367045330,7850,7850,7850,7850,42
|
|
20230530,100700,366715630,7850,7850,7850,7850,0
|
|
20230530,100600,366715630,7850,7850,7850,7850,56
|
|
20230530,100500,366276030,7850,7860,7860,7850,245
|
|
20230530,100400,364352330,7860,7860,7860,7860,0
|
|
20230530,100300,364352330,7860,7860,7860,7860,663
|
|
20230530,100200,359141150,7860,7840,7860,7840,8754
|
|
20230530,100100,290421380,7830,7830,7830,7830,301
|
|
20230530,100000,288064550,7820,7820,7820,7820,1
|
|
20230530,095900,288056730,7830,7830,7830,7830,931
|
|
20230530,095800,280767000,7820,7820,7820,7820,40
|
|
20230530,095700,280454200,7820,7820,7820,7820,69
|
|
20230530,095600,279914620,7820,7820,7820,7820,50
|
|
20230530,095500,279523620,7820,7820,7820,7820,0
|
|
20230530,095400,279523620,7820,7820,7820,7820,472
|
|
20230530,095300,275832580,7840,7840,7840,7840,7
|
|
20230530,095200,275777700,7840,7850,7860,7840,223
|
|
20230530,095100,274027150,7860,7860,7860,7850,3831
|
|
20230530,095000,243943990,7860,7860,7870,7860,1573
|
|
20230530,094900,231579340,7850,7850,7850,7850,694
|
|
20230530,094800,226131440,7830,7840,7850,7830,1318
|
|
20230530,094700,215796450,7840,7860,7860,7840,185
|
|
20230530,094600,214345950,7860,7830,7860,7830,2431
|
|
20230530,094500,195253820,7830,7820,7830,7810,640
|
|
20230530,094400,190244190,7830,7820,7830,7820,434
|
|
20230530,094300,186850300,7820,7820,7820,7820,2
|
|
20230530,094200,186834660,7800,7810,7830,7800,3098
|
|
20230530,094100,162615600,7800,7800,7800,7800,6
|
|
20230530,094000,162568800,7810,7810,7810,7810,0
|
|
20230530,093900,162568800,7810,7810,7810,7810,958
|
|
20230530,093800,155086820,7820,7820,7820,7820,0
|
|
20230530,093700,155086820,7820,7820,7820,7820,13
|
|
20230530,093600,154985160,7790,7790,7790,7790,0
|
|
20230530,093500,154985160,7790,7790,7790,7790,1
|
|
20230530,093400,154977370,7790,7790,7790,7790,0
|
|
20230530,093300,154977370,7790,7790,7790,7790,5
|
|
20230530,093200,154938420,7790,7820,7820,7790,265
|
|
20230530,093100,152868630,7820,7820,7820,7820,232
|
|
20230530,093000,151054390,7820,7780,7820,7780,864
|
|
20230530,092900,144312170,7770,7800,7800,7770,646
|
|
20230530,092800,139282220,7810,7810,7810,7810,200
|
|
20230530,092700,137720220,7800,7800,7800,7800,0
|
|
20230530,092600,137720220,7800,7810,7810,7800,124
|
|
20230530,092500,136752880,7810,7790,7810,7790,524
|
|
20230530,092400,132666220,7770,7770,7770,7770,0
|
|
20230530,092300,132666220,7770,7810,7810,7770,1035
|
|
20230530,092200,124594910,7830,7780,7830,7780,6960
|
|
20230530,092100,70325050,7770,7760,7780,7760,848
|
|
20230530,092000,63737710,7750,7750,7750,7750,370
|
|
20230530,091900,60870210,7770,7770,7770,7770,337
|
|
20230530,091800,58251720,7770,7770,7770,7770,0
|
|
20230530,091700,58251720,7770,7780,7780,7770,422
|
|
20230530,091600,54970060,7780,7770,7780,7770,426
|
|
20230530,091500,51657940,7740,7740,7740,7740,25
|
|
20230530,091400,51464440,7780,7770,7780,7770,348
|
|
20230530,091300,48757870,7770,7750,7770,7740,176
|
|
20230530,091200,47390400,7770,7760,7770,7760,326
|
|
20230530,091100,44859770,7760,7740,7760,7730,660
|
|
20230530,091000,39750770,7750,7750,7750,7750,2
|
|
20230530,090900,39735270,7740,7740,7740,7740,0
|
|
20230530,090800,39735270,7740,7750,7750,7740,218
|
|
20230530,090700,38046640,7750,7710,7750,7710,1025
|
|
20230530,090600,30132960,7730,7730,7730,7730,451
|
|
20230530,090500,26646730,7750,7760,7760,7750,464
|
|
20230530,090400,23049350,7760,7780,7780,7760,103
|
|
20230530,090300,22248070,7780,7780,7780,7780,316
|
|
20230530,090200,19789590,7780,7790,7790,7770,187
|
|
20230530,090100,18334220,7790,7790,7790,7790,305
|
|
20230530,090000,15958270,7780,7730,7780,7730,2059
|