620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191700,183712680,6530,6530,6530,6530,1997
|
|
20230530,191600,183712680,6530,6530,6530,6530,0
|
|
20230530,191500,183712680,6530,6530,6530,6530,0
|
|
20230530,191400,183712680,6530,6530,6530,6530,0
|
|
20230530,191300,183712680,6530,6530,6530,6530,0
|
|
20230530,191200,183712680,6530,6530,6530,6530,0
|
|
20230530,191100,183712680,6530,6530,6530,6530,0
|
|
20230530,191000,183712680,6530,6530,6530,6530,0
|
|
20230530,190900,183712680,6530,6530,6530,6530,0
|
|
20230530,190800,183712680,6530,6530,6530,6530,0
|
|
20230530,190700,183712680,6530,6530,6530,6530,0
|
|
20230530,190600,183712680,6530,6530,6530,6530,0
|
|
20230530,190500,183712680,6530,6530,6530,6530,0
|
|
20230530,190400,183712680,6530,6530,6530,6530,0
|
|
20230530,190300,183712680,6530,6530,6530,6530,0
|
|
20230530,190200,183712680,6530,6530,6530,6530,0
|
|
20230530,190100,183712680,6530,6530,6530,6530,0
|
|
20230530,190000,183712680,6530,6530,6530,6530,0
|
|
20230530,185900,183712680,6530,6530,6530,6530,0
|
|
20230530,185800,183712680,6530,6530,6530,6530,0
|
|
20230530,185700,183712680,6530,6530,6530,6530,0
|
|
20230530,185600,183712680,6530,6530,6530,6530,0
|
|
20230530,185500,183712680,6530,6530,6530,6530,0
|
|
20230530,185400,183712680,6530,6530,6530,6530,0
|
|
20230530,185300,183712680,6530,6530,6530,6530,0
|
|
20230530,185200,183712680,6530,6530,6530,6530,0
|
|
20230530,185100,183712680,6530,6530,6530,6530,0
|
|
20230530,185000,183712680,6530,6530,6530,6530,0
|
|
20230530,184900,183712680,6530,6530,6530,6530,0
|
|
20230530,184800,183712680,6530,6530,6530,6530,0
|
|
20230530,184700,183712680,6530,6530,6530,6530,1997
|
|
20230530,184600,183712680,6530,6530,6530,6530,0
|
|
20230530,184500,183712680,6530,6530,6530,6530,0
|
|
20230530,184400,183712680,6530,6530,6530,6530,0
|
|
20230530,184300,183712680,6530,6530,6530,6530,0
|
|
20230530,184200,183712680,6530,6530,6530,6530,0
|
|
20230530,184100,183712680,6530,6530,6530,6530,0
|
|
20230530,184000,183712680,6530,6530,6530,6530,0
|
|
20230530,183900,183712680,6530,6530,6530,6530,0
|
|
20230530,183800,183712680,6530,6530,6530,6530,0
|
|
20230530,183700,183712680,6530,6530,6530,6530,0
|
|
20230530,183600,183712680,6530,6530,6530,6530,0
|
|
20230530,183500,183712680,6530,6530,6530,6530,0
|
|
20230530,183400,183712680,6530,6530,6530,6530,0
|
|
20230530,183300,183712680,6530,6530,6530,6530,0
|
|
20230530,183200,183712680,6530,6530,6530,6530,0
|
|
20230530,183100,183712680,6530,6530,6530,6530,0
|
|
20230530,183000,183712680,6530,6530,6530,6530,0
|
|
20230530,182900,183712680,6530,6530,6530,6530,0
|
|
20230530,182800,183712680,6530,6530,6530,6530,0
|
|
20230530,182700,183712680,6530,6530,6530,6530,0
|
|
20230530,182600,183712680,6530,6530,6530,6530,0
|
|
20230530,182500,183712680,6530,6530,6530,6530,0
|
|
20230530,182400,183712680,6530,6530,6530,6530,0
|
|
20230530,182300,183712680,6530,6530,6530,6530,0
|
|
20230530,182200,183712680,6530,6530,6530,6530,0
|
|
20230530,182100,183712680,6530,6530,6530,6530,0
|
|
20230530,182000,183712680,6530,6530,6530,6530,0
|
|
20230530,181900,183712680,6530,6530,6530,6530,0
|
|
20230530,181800,183712680,6530,6530,6530,6530,0
|
|
20230530,181700,183712680,6530,6530,6530,6530,1997
|
|
20230530,181600,183712680,6530,6530,6530,6530,0
|
|
20230530,181500,183712680,6530,6530,6530,6530,0
|
|
20230530,181400,183712680,6530,6530,6530,6530,0
|
|
20230530,181300,183712680,6530,6530,6530,6530,0
|
|
20230530,181200,183712680,6530,6530,6530,6530,0
|
|
20230530,181100,183712680,6530,6530,6530,6530,0
|
|
20230530,181000,183712680,6530,6530,6530,6530,0
|
|
20230530,180900,183712680,6530,6530,6530,6530,0
|
|
20230530,180800,183712680,6530,6530,6530,6530,0
|
|
20230530,180700,183712680,6530,6530,6530,6530,0
|
|
20230530,180600,183712680,6530,6530,6530,6530,0
|
|
20230530,180500,183712680,6530,6530,6530,6530,0
|
|
20230530,180400,183712680,6530,6530,6530,6530,0
|
|
20230530,180300,183712680,6530,6530,6530,6530,0
|
|
20230530,180200,183712680,6530,6530,6530,6530,0
|
|
20230530,180100,183712680,6530,6530,6530,6530,0
|
|
20230530,180000,183712680,6530,6530,6530,6530,0
|
|
20230530,175900,183712680,6530,6530,6530,6530,0
|
|
20230530,175800,183712680,6530,6530,6530,6530,0
|
|
20230530,175700,183712680,6530,6530,6530,6530,0
|
|
20230530,175600,183712680,6530,6530,6530,6530,0
|
|
20230530,175500,183712680,6530,6530,6530,6530,0
|
|
20230530,175400,183712680,6530,6530,6530,6530,0
|
|
20230530,175300,183712680,6530,6530,6530,6530,0
|
|
20230530,175200,183712680,6530,6530,6530,6530,0
|
|
20230530,175100,183712680,6530,6530,6530,6530,0
|
|
20230530,175000,183712680,6530,6530,6530,6530,0
|
|
20230530,174900,183712680,6530,6530,6530,6530,0
|
|
20230530,174800,183712680,6530,6530,6530,6530,0
|
|
20230530,174700,183712680,6530,6530,6530,6530,1997
|
|
20230530,174600,183712680,6530,6530,6530,6530,0
|
|
20230530,174500,183712680,6530,6530,6530,6530,0
|
|
20230530,174400,183712680,6530,6530,6530,6530,0
|
|
20230530,174300,183712680,6530,6530,6530,6530,0
|
|
20230530,174200,183712680,6530,6530,6530,6530,0
|
|
20230530,174100,183712680,6530,6530,6530,6530,0
|
|
20230530,174000,183712680,6530,6530,6530,6530,0
|
|
20230530,173900,183712680,6530,6530,6530,6530,0
|
|
20230530,173800,183712680,6530,6530,6530,6530,0
|
|
20230530,173700,183712680,6530,6530,6530,6530,0
|
|
20230530,173600,183712680,6530,6530,6530,6530,0
|
|
20230530,173500,183712680,6530,6530,6530,6530,0
|
|
20230530,173400,183712680,6530,6530,6530,6530,0
|
|
20230530,173300,183712680,6530,6530,6530,6530,0
|
|
20230530,173200,183712680,6530,6530,6530,6530,0
|
|
20230530,173100,183712680,6530,6530,6530,6530,0
|
|
20230530,173000,183712680,6530,6530,6530,6530,0
|
|
20230530,172900,183712680,6530,6530,6530,6530,0
|
|
20230530,172800,183712680,6530,6530,6530,6530,0
|
|
20230530,172700,183712680,6530,6530,6530,6530,0
|
|
20230530,172600,183712680,6530,6530,6530,6530,0
|
|
20230530,172500,183712680,6530,6530,6530,6530,0
|
|
20230530,172400,183712680,6530,6530,6530,6530,0
|
|
20230530,172300,183712680,6530,6530,6530,6530,0
|
|
20230530,172200,183712680,6530,6530,6530,6530,0
|
|
20230530,172100,183712680,6530,6530,6530,6530,0
|
|
20230530,172000,183712680,6530,6530,6530,6530,0
|
|
20230530,171900,183712680,6530,6530,6530,6530,0
|
|
20230530,171800,183712680,6530,6530,6530,6530,0
|
|
20230530,171700,183712680,6530,6530,6530,6530,1997
|
|
20230530,171600,183712680,6530,6530,6530,6530,0
|
|
20230530,171500,183712680,6530,6530,6530,6530,0
|
|
20230530,171400,183712680,6530,6530,6530,6530,0
|
|
20230530,171300,183712680,6530,6530,6530,6530,0
|
|
20230530,171200,183712680,6530,6530,6530,6530,0
|
|
20230530,171100,183712680,6530,6530,6530,6530,0
|
|
20230530,171000,183712680,6530,6530,6530,6530,0
|
|
20230530,170900,183712680,6530,6530,6530,6530,0
|
|
20230530,170800,183712680,6530,6530,6530,6530,0
|
|
20230530,170700,183712680,6530,6530,6530,6530,0
|
|
20230530,170600,183712680,6530,6530,6530,6530,0
|
|
20230530,170500,183712680,6530,6530,6530,6530,0
|
|
20230530,170400,183712680,6530,6530,6530,6530,0
|
|
20230530,170300,183712680,6530,6530,6530,6530,0
|
|
20230530,170200,183712680,6530,6530,6530,6530,0
|
|
20230530,170100,183712680,6530,6530,6530,6530,0
|
|
20230530,170000,183712680,6530,6530,6530,6530,0
|
|
20230530,165900,183712680,6530,6530,6530,6530,0
|
|
20230530,165800,183712680,6530,6530,6530,6530,0
|
|
20230530,165700,183712680,6530,6530,6530,6530,0
|
|
20230530,165600,183712680,6530,6530,6530,6530,0
|
|
20230530,165500,183712680,6530,6530,6530,6530,0
|
|
20230530,165400,183712680,6530,6530,6530,6530,0
|
|
20230530,165300,183712680,6530,6530,6530,6530,0
|
|
20230530,165200,183712680,6530,6530,6530,6530,0
|
|
20230530,165100,183712680,6530,6530,6530,6530,0
|
|
20230530,165000,183712680,6530,6530,6530,6530,0
|
|
20230530,164900,183712680,6530,6530,6530,6530,0
|
|
20230530,164800,183712680,6530,6530,6530,6530,0
|
|
20230530,164700,183712680,6530,6530,6530,6530,1997
|
|
20230530,164600,183712680,6530,6530,6530,6530,0
|
|
20230530,164500,183712680,6530,6530,6530,6530,0
|
|
20230530,164400,183712680,6530,6530,6530,6530,0
|
|
20230530,164300,183712680,6530,6530,6530,6530,0
|
|
20230530,164200,183712680,6530,6530,6530,6530,0
|
|
20230530,164100,183712680,6530,6530,6530,6530,0
|
|
20230530,164000,183712680,6530,6530,6530,6530,0
|
|
20230530,163900,183712680,6530,6530,6530,6530,0
|
|
20230530,163800,183712680,6530,6530,6530,6530,0
|
|
20230530,163700,183712680,6530,6530,6530,6530,0
|
|
20230530,163600,183712680,6530,6530,6530,6530,0
|
|
20230530,163500,183712680,6530,6530,6530,6530,0
|
|
20230530,163400,183712680,6530,6530,6530,6530,0
|
|
20230530,163300,183712680,6530,6530,6530,6530,0
|
|
20230530,163200,183712680,6530,6530,6530,6530,0
|
|
20230530,163100,183712680,6530,6530,6530,6530,0
|
|
20230530,163000,183712680,6530,6530,6530,6530,0
|
|
20230530,162900,183712680,6530,6530,6530,6530,0
|
|
20230530,162800,183712680,6530,6530,6530,6530,0
|
|
20230530,162700,183712680,6530,6530,6530,6530,0
|
|
20230530,162600,183712680,6530,6530,6530,6530,0
|
|
20230530,162500,183712680,6530,6530,6530,6530,0
|
|
20230530,162400,183712680,6530,6530,6530,6530,0
|
|
20230530,162300,183712680,6530,6530,6530,6530,0
|
|
20230530,162200,183712680,6530,6530,6530,6530,0
|
|
20230530,162100,183712680,6530,6530,6530,6530,0
|
|
20230530,162000,183712680,6530,6530,6530,6530,0
|
|
20230530,161900,183712680,6530,6530,6530,6530,0
|
|
20230530,161800,183712680,6530,6530,6530,6530,0
|
|
20230530,161700,183712680,6530,6530,6530,6530,1997
|
|
20230530,161600,183712680,6530,6530,6530,6530,0
|
|
20230530,161500,183712680,6530,6530,6530,6530,0
|
|
20230530,161400,183712680,6530,6530,6530,6530,0
|
|
20230530,161300,183712680,6530,6530,6530,6530,0
|
|
20230530,161200,183712680,6530,6530,6530,6530,0
|
|
20230530,161100,183712680,6530,6530,6530,6530,0
|
|
20230530,161000,183712680,6530,6530,6530,6530,0
|
|
20230530,160900,183712680,6530,6530,6530,6530,0
|
|
20230530,160800,183712680,6530,6530,6530,6530,0
|
|
20230530,160700,183712680,6530,6530,6530,6530,0
|
|
20230530,160600,183712680,6530,6530,6530,6530,0
|
|
20230530,160500,183712680,6530,6530,6530,6530,0
|
|
20230530,160400,183712680,6530,6530,6530,6530,0
|
|
20230530,160300,183712680,6530,6530,6530,6530,0
|
|
20230530,160200,183712680,6530,6530,6530,6530,0
|
|
20230530,160100,183712680,6530,6530,6530,6530,0
|
|
20230530,160000,183712680,6530,6530,6530,6530,0
|
|
20230530,155900,183712680,6530,6530,6530,6530,0
|
|
20230530,155800,183712680,6530,6530,6530,6530,0
|
|
20230530,155700,183712680,6530,6530,6530,6530,0
|
|
20230530,155600,183712680,6530,6530,6530,6530,0
|
|
20230530,155500,183712680,6530,6530,6530,6530,0
|
|
20230530,155400,183712680,6530,6530,6530,6530,0
|
|
20230530,155300,183712680,6530,6530,6530,6530,0
|
|
20230530,155200,183712680,6530,6530,6530,6530,0
|
|
20230530,155100,183712680,6530,6530,6530,6530,0
|
|
20230530,155000,183712680,6530,6530,6530,6530,0
|
|
20230530,154900,183712680,6530,6530,6530,6530,0
|
|
20230530,154800,183712680,6530,6530,6530,6530,0
|
|
20230530,154700,183712680,6530,6530,6530,6530,1997
|
|
20230530,154600,183712680,6530,6530,6530,6530,0
|
|
20230530,154500,183712680,6530,6530,6530,6530,0
|
|
20230530,154400,183712680,6530,6530,6530,6530,0
|
|
20230530,154300,183712680,6530,6530,6530,6530,0
|
|
20230530,154200,183712680,6530,6530,6530,6530,0
|
|
20230530,154100,183712680,6530,6530,6530,6530,0
|
|
20230530,154000,183712680,6530,6530,6530,6530,0
|
|
20230530,153900,183712680,6530,6530,6530,6530,0
|
|
20230530,153800,183712680,6530,6530,6530,6530,0
|
|
20230530,153700,183712680,6530,6530,6530,6530,0
|
|
20230530,153600,183712680,6530,6530,6530,6530,0
|
|
20230530,153500,183712680,6530,6530,6530,6530,0
|
|
20230530,153400,183712680,6530,6530,6530,6530,0
|
|
20230530,153300,183712680,6530,6530,6530,6530,0
|
|
20230530,153200,183712680,6530,6530,6530,6530,0
|
|
20230530,153100,183712680,6530,6530,6530,6530,0
|
|
20230530,153000,183712680,6530,6530,6530,6530,1997
|
|
20230530,152900,170672270,6560,6560,6560,6560,0
|
|
20230530,152800,170672270,6560,6560,6560,6560,0
|
|
20230530,152700,170672270,6560,6560,6560,6560,0
|
|
20230530,152600,170672270,6560,6560,6560,6560,0
|
|
20230530,152500,170672270,6560,6560,6560,6560,0
|
|
20230530,152400,170672270,6560,6560,6560,6560,0
|
|
20230530,152300,170672270,6560,6560,6560,6560,0
|
|
20230530,152200,170672270,6560,6560,6560,6560,0
|
|
20230530,152100,170672270,6560,6560,6560,6560,0
|
|
20230530,152000,170672270,6560,6560,6560,6560,0
|
|
20230530,151900,170672270,6560,6560,6560,6560,342
|
|
20230530,151800,168428750,6540,6540,6540,6540,0
|
|
20230530,151700,168428750,6540,6540,6540,6540,0
|
|
20230530,151600,168428750,6540,6540,6540,6540,150
|
|
20230530,151500,167447750,6540,6540,6540,6540,0
|
|
20230530,151400,167447750,6540,6540,6540,6540,0
|
|
20230530,151300,167447750,6540,6540,6540,6540,0
|
|
20230530,151200,167447750,6540,6540,6540,6540,0
|
|
20230530,151100,167447750,6540,6540,6540,6540,0
|
|
20230530,151000,167447750,6540,6550,6550,6540,497
|
|
20230530,150900,164196400,6540,6540,6540,6540,14
|
|
20230530,150800,164104840,6540,6540,6540,6540,0
|
|
20230530,150700,164104840,6540,6540,6540,6540,0
|
|
20230530,150600,164104840,6540,6540,6540,6540,200
|
|
20230530,150500,162796840,6540,6540,6540,6540,0
|
|
20230530,150400,162796840,6540,6540,6540,6540,100
|
|
20230530,150300,162142840,6540,6540,6540,6540,0
|
|
20230530,150200,162142840,6540,6540,6540,6540,100
|
|
20230530,150100,161488840,6540,6540,6540,6540,0
|
|
20230530,150000,161488840,6540,6540,6540,6540,0
|
|
20230530,145900,161488840,6540,6540,6540,6540,200
|
|
20230530,145800,160180840,6540,6540,6540,6540,0
|
|
20230530,145700,160180840,6540,6540,6540,6540,0
|
|
20230530,145600,160180840,6540,6540,6540,6540,140
|
|
20230530,145500,159265240,6540,6540,6540,6540,1
|
|
20230530,145400,159258700,6540,6540,6540,6540,5
|
|
20230530,145300,159226000,6540,6550,6550,6540,370
|
|
20230530,145200,156805810,6550,6550,6550,6550,0
|
|
20230530,145100,156805810,6550,6550,6550,6550,1
|
|
20230530,145000,156799260,6560,6560,6560,6560,0
|
|
20230530,144900,156799260,6560,6560,6560,6560,1
|
|
20230530,144800,156792700,6560,6560,6560,6560,1
|
|
20230530,144700,156786140,6540,6540,6540,6540,0
|
|
20230530,144600,156786140,6540,6540,6540,6540,20
|
|
20230530,144500,156655340,6540,6550,6550,6540,151
|
|
20230530,144400,155667320,6550,6550,6550,6550,1
|
|
20230530,144300,155660770,6550,6550,6550,6550,1
|
|
20230530,144200,155654220,6550,6550,6550,6550,301
|
|
20230530,144100,153682670,6550,6550,6550,6550,100
|
|
20230530,144000,153027670,6550,6550,6550,6550,0
|
|
20230530,143900,153027670,6550,6550,6550,6550,72
|
|
20230530,143800,152556070,6550,6550,6550,6550,200
|
|
20230530,143700,151246070,6550,6550,6550,6550,8
|
|
20230530,143600,151193670,6560,6560,6560,6560,0
|
|
20230530,143500,151193670,6560,6560,6560,6560,0
|
|
20230530,143400,151193670,6560,6560,6560,6560,0
|
|
20230530,143300,151193670,6560,6560,6560,6560,33
|
|
20230530,143200,150977190,6560,6560,6560,6560,0
|
|
20230530,143100,150977190,6560,6560,6560,6560,67
|
|
20230530,143000,150537670,6560,6560,6560,6560,30
|
|
20230530,142900,150340870,6550,6550,6550,6550,132
|
|
20230530,142800,149476270,6550,6560,6560,6550,683
|
|
20230530,142700,145002420,6550,6550,6550,6550,0
|
|
20230530,142600,145002420,6550,6550,6550,6550,0
|
|
20230530,142500,145002420,6550,6550,6550,6550,17
|
|
20230530,142400,144891070,6560,6560,6560,6560,3
|
|
20230530,142300,144871390,6570,6570,6570,6570,0
|
|
20230530,142200,144871390,6570,6570,6570,6570,0
|
|
20230530,142100,144871390,6570,6570,6570,6570,0
|
|
20230530,142000,144871390,6570,6570,6570,6570,0
|
|
20230530,141900,144871390,6570,6570,6570,6570,0
|
|
20230530,141800,144871390,6570,6570,6570,6570,0
|
|
20230530,141700,144871390,6570,6570,6570,6570,0
|
|
20230530,141600,144871390,6570,6570,6570,6570,0
|
|
20230530,141500,144871390,6570,6570,6570,6570,0
|
|
20230530,141400,144871390,6570,6570,6570,6570,0
|
|
20230530,141300,144871390,6570,6570,6570,6570,20
|
|
20230530,141200,144739990,6570,6570,6570,6570,0
|
|
20230530,141100,144739990,6570,6570,6570,6570,1
|
|
20230530,141000,144733420,6550,6550,6550,6550,0
|
|
20230530,140900,144733420,6550,6550,6550,6550,100
|
|
20230530,140800,144078420,6580,6580,6580,6580,0
|
|
20230530,140700,144078420,6580,6580,6580,6580,0
|
|
20230530,140600,144078420,6580,6580,6580,6580,0
|
|
20230530,140500,144078420,6580,6580,6580,6580,0
|
|
20230530,140400,144078420,6580,6580,6580,6580,0
|
|
20230530,140300,144078420,6580,6580,6580,6580,0
|
|
20230530,140200,144078420,6580,6580,6580,6580,0
|
|
20230530,140100,144078420,6580,6580,6580,6580,0
|
|
20230530,140000,144078420,6580,6580,6580,6580,0
|
|
20230530,135900,144078420,6580,6580,6580,6580,0
|
|
20230530,135800,144078420,6580,6580,6580,6580,0
|
|
20230530,135700,144078420,6580,6580,6580,6580,0
|
|
20230530,135600,144078420,6580,6580,6580,6580,0
|
|
20230530,135500,144078420,6580,6580,6580,6580,0
|
|
20230530,135400,144078420,6580,6580,6580,6580,0
|
|
20230530,135300,144078420,6580,6580,6580,6580,0
|
|
20230530,135200,144078420,6580,6580,6580,6580,0
|
|
20230530,135100,144078420,6580,6580,6580,6580,0
|
|
20230530,135000,144078420,6580,6580,6580,6580,0
|
|
20230530,134900,144078420,6580,6580,6580,6580,0
|
|
20230530,134800,144078420,6580,6580,6580,6580,1
|
|
20230530,134700,144071840,6550,6550,6550,6550,0
|
|
20230530,134600,144071840,6550,6550,6550,6550,0
|
|
20230530,134500,144071840,6550,6550,6550,6550,0
|
|
20230530,134400,144071840,6550,6550,6550,6550,54
|
|
20230530,134300,143718140,6560,6560,6560,6560,2
|
|
20230530,134200,143705020,6580,6580,6580,6580,0
|
|
20230530,134100,143705020,6580,6580,6580,6580,0
|
|
20230530,134000,143705020,6580,6580,6580,6580,4
|
|
20230530,133900,143678700,6580,6580,6580,6580,1
|
|
20230530,133800,143672120,6580,6580,6580,6580,0
|
|
20230530,133700,143672120,6580,6580,6580,6580,0
|
|
20230530,133600,143672120,6580,6580,6580,6580,1
|
|
20230530,133500,143665540,6550,6550,6550,6550,10
|
|
20230530,133400,143600040,6580,6580,6580,6580,0
|
|
20230530,133300,143600040,6580,6580,6580,6580,0
|
|
20230530,133200,143600040,6580,6580,6580,6580,0
|
|
20230530,133100,143600040,6580,6580,6580,6580,0
|
|
20230530,133000,143600040,6580,6580,6580,6580,11
|
|
20230530,132900,143527660,6570,6570,6570,6570,825
|
|
20230530,132800,138107410,6560,6560,6570,6560,102
|
|
20230530,132700,137438280,6550,6550,6550,6550,0
|
|
20230530,132600,137438280,6550,6550,6550,6550,0
|
|
20230530,132500,137438280,6550,6550,6550,6550,452
|
|
20230530,132400,134477680,6560,6560,6560,6560,292
|
|
20230530,132300,132562160,6560,6560,6560,6560,640
|
|
20230530,132200,128363760,6570,6570,6570,6570,1
|
|
20230530,132100,128357190,6560,6560,6560,6560,0
|
|
20230530,132000,128357190,6560,6570,6570,6560,104
|
|
20230530,131900,127674910,6560,6560,6560,6560,19
|
|
20230530,131800,127550270,6580,6580,6580,6580,0
|
|
20230530,131700,127550270,6580,6580,6580,6580,0
|
|
20230530,131600,127550270,6580,6580,6580,6580,0
|
|
20230530,131500,127550270,6580,6580,6580,6580,1
|
|
20230530,131400,127543690,6580,6580,6580,6580,0
|
|
20230530,131300,127543690,6580,6580,6580,6580,0
|
|
20230530,131200,127543690,6580,6580,6580,6580,0
|
|
20230530,131100,127543690,6580,6580,6580,6580,0
|
|
20230530,131000,127543690,6580,6580,6580,6580,0
|
|
20230530,130900,127543690,6580,6580,6580,6580,0
|
|
20230530,130800,127543690,6580,6580,6580,6580,1
|
|
20230530,130700,127537110,6570,6570,6570,6570,370
|
|
20230530,130600,125106210,6570,6570,6570,6570,0
|
|
20230530,130500,125106210,6570,6570,6570,6570,0
|
|
20230530,130400,125106210,6570,6570,6570,6570,0
|
|
20230530,130300,125106210,6570,6570,6570,6570,0
|
|
20230530,130200,125106210,6570,6570,6570,6570,15
|
|
20230530,130100,125007660,6570,6570,6570,6570,0
|
|
20230530,130000,125007660,6570,6570,6570,6570,0
|
|
20230530,125900,125007660,6570,6570,6570,6570,0
|
|
20230530,125800,125007660,6570,6570,6570,6570,0
|
|
20230530,125700,125007660,6570,6570,6570,6570,154
|
|
20230530,125600,123995880,6570,6570,6570,6570,0
|
|
20230530,125500,123995880,6570,6570,6570,6570,70
|
|
20230530,125400,123535980,6570,6570,6570,6570,0
|
|
20230530,125300,123535980,6570,6570,6570,6570,0
|
|
20230530,125200,123535980,6570,6570,6570,6570,0
|
|
20230530,125100,123535980,6570,6570,6580,6570,146
|
|
20230530,125000,122576660,6570,6580,6580,6570,120
|
|
20230530,124900,121788060,6580,6580,6580,6580,100
|
|
20230530,124800,121130060,6580,6580,6580,6580,0
|
|
20230530,124700,121130060,6580,6580,6580,6580,0
|
|
20230530,124600,121130060,6580,6580,6580,6580,0
|
|
20230530,124500,121130060,6580,6580,6580,6580,0
|
|
20230530,124400,121130060,6580,6580,6580,6580,0
|
|
20230530,124300,121130060,6580,6580,6580,6580,0
|
|
20230530,124200,121130060,6580,6580,6580,6580,0
|
|
20230530,124100,121130060,6580,6580,6580,6580,0
|
|
20230530,124000,121130060,6580,6580,6580,6580,0
|
|
20230530,123900,121130060,6580,6580,6580,6580,0
|
|
20230530,123800,121130060,6580,6580,6580,6580,0
|
|
20230530,123700,121130060,6580,6580,6580,6580,0
|
|
20230530,123600,121130060,6580,6580,6580,6580,0
|
|
20230530,123500,121130060,6580,6560,6580,6560,67
|
|
20230530,123400,120690080,6550,6550,6550,6550,1
|
|
20230530,123300,120683530,6550,6550,6550,6550,0
|
|
20230530,123200,120683530,6550,6550,6550,6550,0
|
|
20230530,123100,120683530,6550,6550,6550,6550,375
|
|
20230530,123000,118227280,6550,6550,6550,6550,1
|
|
20230530,122900,118220730,6560,6560,6560,6560,0
|
|
20230530,122800,118220730,6560,6560,6560,6560,0
|
|
20230530,122700,118220730,6560,6560,6560,6560,0
|
|
20230530,122600,118220730,6560,6560,6560,6560,170
|
|
20230530,122500,117105530,6560,6560,6560,6560,0
|
|
20230530,122400,117105530,6560,6560,6560,6560,0
|
|
20230530,122300,117105530,6560,6560,6560,6560,0
|
|
20230530,122200,117105530,6560,6560,6570,6560,331
|
|
20230530,122100,114934160,6560,6560,6560,6560,1
|
|
20230530,122000,114927600,6560,6560,6560,6560,121
|
|
20230530,121900,114133840,6560,6560,6560,6560,1
|
|
20230530,121800,114127280,6560,6560,6560,6560,15
|
|
20230530,121700,114028880,6570,6570,6570,6570,0
|
|
20230530,121600,114028880,6570,6570,6570,6570,0
|
|
20230530,121500,114028880,6570,6570,6570,6570,10
|
|
20230530,121400,113963180,6560,6560,6560,6560,0
|
|
20230530,121300,113963180,6560,6560,6560,6560,0
|
|
20230530,121200,113963180,6560,6560,6560,6560,15
|
|
20230530,121100,113864780,6570,6570,6570,6570,10
|
|
20230530,121000,113799080,6560,6560,6560,6560,0
|
|
20230530,120900,113799080,6560,6560,6560,6560,0
|
|
20230530,120800,113799080,6560,6560,6560,6560,0
|
|
20230530,120700,113799080,6560,6560,6560,6560,0
|
|
20230530,120600,113799080,6560,6560,6560,6560,297
|
|
20230530,120500,111850760,6570,6570,6570,6570,0
|
|
20230530,120400,111850760,6570,6570,6570,6570,492
|
|
20230530,120300,108618320,6570,6570,6570,6570,30
|
|
20230530,120200,108421220,6560,6560,6560,6560,252
|
|
20230530,120100,106768100,6550,6550,6550,6550,1
|
|
20230530,120000,106761550,6550,6550,6550,6550,0
|
|
20230530,115900,106761550,6550,6550,6550,6550,0
|
|
20230530,115800,106761550,6550,6550,6550,6550,0
|
|
20230530,115700,106761550,6550,6550,6550,6550,0
|
|
20230530,115600,106761550,6550,6550,6550,6550,0
|
|
20230530,115500,106761550,6550,6550,6550,6550,11
|
|
20230530,115400,106689500,6560,6560,6560,6560,8
|
|
20230530,115300,106637020,6550,6550,6550,6550,0
|
|
20230530,115200,106637020,6550,6550,6550,6550,216
|
|
20230530,115100,105222220,6550,6550,6550,6550,0
|
|
20230530,115000,105222220,6550,6550,6550,6550,0
|
|
20230530,114900,105222220,6550,6550,6550,6550,0
|
|
20230530,114800,105222220,6550,6550,6550,6550,0
|
|
20230530,114700,105222220,6550,6550,6550,6550,0
|
|
20230530,114600,105222220,6550,6550,6550,6550,0
|
|
20230530,114500,105222220,6550,6550,6550,6550,5
|
|
20230530,114400,105189470,6560,6560,6560,6560,5
|
|
20230530,114300,105156670,6540,6550,6550,6540,500
|
|
20230530,114200,101884960,6550,6550,6550,6550,2
|
|
20230530,114100,101871860,6550,6550,6550,6550,0
|
|
20230530,114000,101871860,6550,6550,6550,6550,0
|
|
20230530,113900,101871860,6550,6550,6550,6550,27
|
|
20230530,113800,101695010,6550,6550,6550,6550,0
|
|
20230530,113700,101695010,6550,6550,6550,6550,0
|
|
20230530,113600,101695010,6550,6550,6550,6550,0
|
|
20230530,113500,101695010,6550,6550,6550,6550,0
|
|
20230530,113400,101695010,6550,6550,6550,6550,11
|
|
20230530,113300,101622960,6550,6550,6550,6550,0
|
|
20230530,113200,101622960,6550,6550,6550,6550,365
|
|
20230530,113100,99232210,6550,6550,6550,6550,0
|
|
20230530,113000,99232210,6550,6550,6550,6550,0
|
|
20230530,112900,99232210,6550,6550,6550,6550,0
|
|
20230530,112800,99232210,6550,6550,6550,6550,0
|
|
20230530,112700,99232210,6550,6550,6550,6550,0
|
|
20230530,112600,99232210,6550,6550,6550,6550,20
|
|
20230530,112500,99101210,6550,6550,6550,6550,0
|
|
20230530,112400,99101210,6550,6550,6550,6550,500
|
|
20230530,112300,95826210,6550,6550,6550,6550,0
|
|
20230530,112200,95826210,6550,6550,6550,6550,0
|
|
20230530,112100,95826210,6550,6550,6550,6550,106
|
|
20230530,112000,95131910,6550,6550,6550,6550,0
|
|
20230530,111900,95131910,6550,6550,6550,6550,459
|
|
20230530,111800,92125460,6550,6550,6550,6550,46
|
|
20230530,111700,91824160,6550,6540,6550,6540,4
|
|
20230530,111600,91797980,6540,6540,6540,6540,15
|
|
20230530,111500,91699880,6540,6540,6540,6540,0
|
|
20230530,111400,91699880,6540,6550,6550,6540,56
|
|
20230530,111300,91333100,6550,6550,6550,6550,0
|
|
20230530,111200,91333100,6550,6550,6550,6550,300
|
|
20230530,111100,89368100,6550,6550,6550,6550,55
|
|
20230530,111000,89007850,6560,6560,6560,6560,0
|
|
20230530,110900,89007850,6560,6550,6560,6550,257
|
|
20230530,110800,87322000,6570,6560,6570,6560,24
|
|
20230530,110700,87164510,6560,6560,6560,6560,206
|
|
20230530,110600,85813150,6540,6540,6540,6540,0
|
|
20230530,110500,85813150,6540,6540,6540,6540,0
|
|
20230530,110400,85813150,6540,6540,6540,6540,51
|
|
20230530,110300,85479610,6540,6540,6540,6540,0
|
|
20230530,110200,85479610,6540,6540,6540,6540,5
|
|
20230530,110100,85446910,6540,6540,6540,6540,0
|
|
20230530,110000,85446910,6540,6540,6540,6540,20
|
|
20230530,105900,85316110,6540,6560,6560,6540,4
|
|
20230530,105800,85289910,6570,6570,6570,6570,0
|
|
20230530,105700,85289910,6570,6570,6570,6570,0
|
|
20230530,105600,85289910,6570,6570,6570,6570,0
|
|
20230530,105500,85289910,6570,6570,6570,6570,0
|
|
20230530,105400,85289910,6570,6570,6570,6570,11
|
|
20230530,105300,85217640,6570,6570,6570,6570,0
|
|
20230530,105200,85217640,6570,6570,6570,6570,0
|
|
20230530,105100,85217640,6570,6570,6570,6570,0
|
|
20230530,105000,85217640,6570,6570,6570,6570,0
|
|
20230530,104900,85217640,6570,6570,6570,6570,0
|
|
20230530,104800,85217640,6570,6570,6570,6570,0
|
|
20230530,104700,85217640,6570,6570,6570,6570,0
|
|
20230530,104600,85217640,6570,6570,6570,6570,0
|
|
20230530,104500,85217640,6570,6570,6570,6570,0
|
|
20230530,104400,85217640,6570,6570,6570,6570,10
|
|
20230530,104300,85151940,6550,6550,6550,6550,0
|
|
20230530,104200,85151940,6550,6550,6550,6550,7
|
|
20230530,104100,85106090,6570,6570,6570,6570,4
|
|
20230530,104000,85079810,6570,6570,6570,6570,0
|
|
20230530,103900,85079810,6570,6570,6570,6570,0
|
|
20230530,103800,85079810,6570,6570,6570,6570,0
|
|
20230530,103700,85079810,6570,6570,6570,6570,0
|
|
20230530,103600,85079810,6570,6570,6570,6570,10
|
|
20230530,103500,85014110,6570,6570,6570,6570,0
|
|
20230530,103400,85014110,6570,6580,6580,6570,102
|
|
20230530,103300,84343950,6570,6570,6570,6570,251
|
|
20230530,103200,82694880,6570,6560,6570,6560,6
|
|
20230530,103100,82655510,6550,6550,6550,6550,46
|
|
20230530,103000,82354210,6560,6560,6560,6560,10
|
|
20230530,102900,82288610,6570,6570,6570,6570,102
|
|
20230530,102800,81618470,6540,6550,6550,6540,474
|
|
20230530,102700,78518060,6570,6570,6570,6570,0
|
|
20230530,102600,78518060,6570,6560,6570,6560,5
|
|
20230530,102500,78485230,6560,6560,6560,6560,0
|
|
20230530,102400,78485230,6560,6560,6560,6560,400
|
|
20230530,102300,75861230,6570,6560,6570,6560,10
|
|
20230530,102200,75795570,6540,6540,6540,6540,46
|
|
20230530,102100,75494730,6570,6570,6570,6570,0
|
|
20230530,102000,75494730,6570,6560,6570,6560,5
|
|
20230530,101900,75461890,6570,6540,6570,6540,85
|
|
20230530,101800,74905690,6550,6550,6550,6550,45
|
|
20230530,101700,74610940,6550,6550,6550,6550,15
|
|
20230530,101600,74512690,6570,6570,6570,6570,0
|
|
20230530,101500,74512690,6570,6570,6570,6570,0
|
|
20230530,101400,74512690,6570,6570,6570,6570,0
|
|
20230530,101300,74512690,6570,6570,6570,6570,0
|
|
20230530,101200,74512690,6570,6570,6570,6570,0
|
|
20230530,101100,74512690,6570,6570,6570,6570,0
|
|
20230530,101000,74512690,6570,6570,6570,6570,0
|
|
20230530,100900,74512690,6570,6540,6570,6540,71
|
|
20230530,100800,74048320,6530,6540,6540,6530,559
|
|
20230530,100700,70397640,6540,6540,6540,6530,1260
|
|
20230530,100600,62162880,6570,6570,6570,6570,0
|
|
20230530,100500,62162880,6570,6570,6570,6570,1
|
|
20230530,100400,62156310,6540,6550,6550,6540,587
|
|
20230530,100300,58315790,6570,6570,6570,6570,100
|
|
20230530,100200,57658790,6570,6570,6570,6570,0
|
|
20230530,100100,57658790,6570,6570,6570,6570,25
|
|
20230530,100000,57494540,6550,6550,6550,6550,2
|
|
20230530,095900,57481440,6550,6550,6550,6550,20
|
|
20230530,095800,57350440,6550,6550,6550,6550,0
|
|
20230530,095700,57350440,6550,6550,6550,6550,0
|
|
20230530,095600,57350440,6550,6560,6560,6550,105
|
|
20230530,095500,56662640,6550,6550,6550,6550,0
|
|
20230530,095400,56662640,6550,6580,6580,6550,3
|
|
20230530,095300,56642960,6550,6580,6580,6550,27
|
|
20230530,095200,56465930,6550,6550,6550,6550,0
|
|
20230530,095100,56465930,6550,6560,6560,6550,349
|
|
20230530,095000,54179880,6560,6560,6560,6550,755
|
|
20230530,094900,49227380,6560,6580,6580,6560,34
|
|
20230530,094800,49004320,6550,6550,6550,6550,18
|
|
20230530,094700,48886420,6580,6580,6580,6580,0
|
|
20230530,094600,48886420,6580,6570,6580,6570,2
|
|
20230530,094500,48873270,6570,6570,6570,6570,6
|
|
20230530,094400,48833850,6580,6580,6580,6580,0
|
|
20230530,094300,48833850,6580,6580,6580,6580,10
|
|
20230530,094200,48768050,6550,6550,6550,6550,204
|
|
20230530,094100,47431850,6560,6560,6560,6560,0
|
|
20230530,094000,47431850,6560,6560,6560,6560,10
|
|
20230530,093900,47366250,6570,6570,6570,6570,2
|
|
20230530,093800,47353110,6590,6590,6590,6570,21
|
|
20230530,093700,47214740,6560,6580,6580,6560,101
|
|
20230530,093600,46552160,6590,6590,6590,6590,6
|
|
20230530,093500,46512620,6560,6560,6560,6560,100
|
|
20230530,093400,45856620,6590,6560,6590,6560,150
|
|
20230530,093300,44872470,6590,6590,6590,6590,6
|
|
20230530,093200,44832930,6590,6590,6590,6590,0
|
|
20230530,093100,44832930,6590,6580,6590,6580,13
|
|
20230530,093000,44747310,6590,6580,6590,6580,8
|
|
20230530,092900,44694600,6580,6580,6580,6580,0
|
|
20230530,092800,44694600,6580,6580,6580,6580,0
|
|
20230530,092700,44694600,6580,6590,6600,6580,226
|
|
20230530,092600,43205370,6590,6590,6590,6590,0
|
|
20230530,092500,43205370,6590,6590,6590,6580,136
|
|
20230530,092400,42309420,6600,6600,6600,6600,0
|
|
20230530,092300,42309420,6600,6590,6600,6590,92
|
|
20230530,092200,41702430,6550,6580,6610,6550,71
|
|
20230530,092100,41234910,6580,6570,6580,6570,446
|
|
20230530,092000,38300260,6580,6580,6580,6580,16
|
|
20230530,091900,38194980,6580,6550,6580,6550,68
|
|
20230530,091800,37748690,6550,6550,6550,6550,488
|
|
20230530,091700,34552290,6550,6550,6550,6550,0
|
|
20230530,091600,34552290,6550,6550,6550,6550,39
|
|
20230530,091500,34296840,6550,6550,6550,6550,0
|
|
20230530,091400,34296840,6550,6550,6560,6550,306
|
|
20230530,091300,32291730,6570,6570,6570,6570,7
|
|
20230530,091200,32245740,6550,6550,6550,6550,0
|
|
20230530,091100,32245740,6550,6550,6550,6550,88
|
|
20230530,091000,31669340,6580,6580,6580,6580,10
|
|
20230530,090900,31603540,6550,6550,6550,6550,844
|
|
20230530,090800,26075340,6550,6580,6580,6550,1001
|
|
20230530,090700,19516040,6570,6580,6580,6570,315
|
|
20230530,090600,17445300,6580,6580,6580,6580,5
|
|
20230530,090500,17412400,6590,6590,6590,6590,233
|
|
20230530,090400,15876930,6590,6570,6590,6570,615
|
|
20230530,090300,11827500,6570,6570,6570,6570,10
|
|
20230530,090200,11761800,6530,6530,6530,6530,0
|
|
20230530,090100,11761800,6530,6580,6580,6530,482
|
|
20230530,090000,8605200,6540,6530,6550,6530,1218
|