579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183600,291090860,8710,8710,8710,8710,2739
|
|
20230530,183500,291090860,8710,8710,8710,8710,0
|
|
20230530,183400,291090860,8710,8710,8710,8710,0
|
|
20230530,183300,291090860,8710,8710,8710,8710,0
|
|
20230530,183200,291090860,8710,8710,8710,8710,0
|
|
20230530,183100,291090860,8710,8710,8710,8710,0
|
|
20230530,183000,291090860,8710,8710,8710,8710,0
|
|
20230530,182900,291090860,8710,8710,8710,8710,0
|
|
20230530,182800,291090860,8710,8710,8710,8710,0
|
|
20230530,182700,291090860,8710,8710,8710,8710,0
|
|
20230530,182600,291090860,8710,8710,8710,8710,0
|
|
20230530,182500,291090860,8710,8710,8710,8710,0
|
|
20230530,182400,291090860,8710,8710,8710,8710,0
|
|
20230530,182300,291090860,8710,8710,8710,8710,0
|
|
20230530,182200,291090860,8710,8710,8710,8710,0
|
|
20230530,182100,291090860,8710,8710,8710,8710,0
|
|
20230530,182000,291090860,8710,8710,8710,8710,0
|
|
20230530,181900,291090860,8710,8710,8710,8710,0
|
|
20230530,181800,291090860,8710,8710,8710,8710,0
|
|
20230530,181700,291090860,8710,8710,8710,8710,0
|
|
20230530,181600,291090860,8710,8710,8710,8710,0
|
|
20230530,181500,291090860,8710,8710,8710,8710,0
|
|
20230530,181400,291090860,8710,8710,8710,8710,0
|
|
20230530,181300,291090860,8710,8710,8710,8710,0
|
|
20230530,181200,291090860,8710,8710,8710,8710,0
|
|
20230530,181100,291090860,8710,8710,8710,8710,0
|
|
20230530,181000,291090860,8710,8710,8710,8710,0
|
|
20230530,180900,291090860,8710,8710,8710,8710,0
|
|
20230530,180800,291090860,8710,8710,8710,8710,0
|
|
20230530,180700,291090860,8710,8710,8710,8710,0
|
|
20230530,180600,291090860,8710,8710,8710,8710,2739
|
|
20230530,180500,291090860,8710,8710,8710,8710,0
|
|
20230530,180400,291090860,8710,8710,8710,8710,0
|
|
20230530,180300,291090860,8710,8710,8710,8710,0
|
|
20230530,180200,291090860,8710,8710,8710,8710,0
|
|
20230530,180100,291090860,8710,8710,8710,8710,0
|
|
20230530,180000,291090860,8710,8710,8710,8710,0
|
|
20230530,175900,291090860,8710,8710,8710,8710,0
|
|
20230530,175800,291090860,8710,8710,8710,8710,0
|
|
20230530,175700,291090860,8710,8710,8710,8710,0
|
|
20230530,175600,291090860,8710,8710,8710,8710,0
|
|
20230530,175500,291090860,8710,8710,8710,8710,0
|
|
20230530,175400,291090860,8710,8710,8710,8710,0
|
|
20230530,175300,291090860,8710,8710,8710,8710,0
|
|
20230530,175200,291090860,8710,8710,8710,8710,0
|
|
20230530,175100,291090860,8710,8710,8710,8710,0
|
|
20230530,175000,291090860,8710,8710,8710,8710,0
|
|
20230530,174900,291090860,8710,8710,8710,8710,0
|
|
20230530,174800,291090860,8710,8710,8710,8710,0
|
|
20230530,174700,291090860,8710,8710,8710,8710,0
|
|
20230530,174600,291090860,8710,8710,8710,8710,0
|
|
20230530,174500,291090860,8710,8710,8710,8710,0
|
|
20230530,174400,291090860,8710,8710,8710,8710,0
|
|
20230530,174300,291090860,8710,8710,8710,8710,0
|
|
20230530,174200,291090860,8710,8710,8710,8710,0
|
|
20230530,174100,291090860,8710,8710,8710,8710,0
|
|
20230530,174000,291090860,8710,8710,8710,8710,0
|
|
20230530,173900,291090860,8710,8710,8710,8710,0
|
|
20230530,173800,291090860,8710,8710,8710,8710,0
|
|
20230530,173700,291090860,8710,8710,8710,8710,0
|
|
20230530,173600,291090860,8710,8710,8710,8710,2739
|
|
20230530,173500,291090860,8710,8710,8710,8710,0
|
|
20230530,173400,291090860,8710,8710,8710,8710,0
|
|
20230530,173300,291090860,8710,8710,8710,8710,0
|
|
20230530,173200,291090860,8710,8710,8710,8710,0
|
|
20230530,173100,291090860,8710,8710,8710,8710,0
|
|
20230530,173000,291090860,8710,8710,8710,8710,0
|
|
20230530,172900,291090860,8710,8710,8710,8710,0
|
|
20230530,172800,291090860,8710,8710,8710,8710,0
|
|
20230530,172700,291090860,8710,8710,8710,8710,0
|
|
20230530,172600,291090860,8710,8710,8710,8710,0
|
|
20230530,172500,291090860,8710,8710,8710,8710,0
|
|
20230530,172400,291090860,8710,8710,8710,8710,0
|
|
20230530,172300,291090860,8710,8710,8710,8710,0
|
|
20230530,172200,291090860,8710,8710,8710,8710,0
|
|
20230530,172100,291090860,8710,8710,8710,8710,0
|
|
20230530,172000,291090860,8710,8710,8710,8710,0
|
|
20230530,171900,291090860,8710,8710,8710,8710,0
|
|
20230530,171800,291090860,8710,8710,8710,8710,0
|
|
20230530,171700,291090860,8710,8710,8710,8710,0
|
|
20230530,171600,291090860,8710,8710,8710,8710,0
|
|
20230530,171500,291090860,8710,8710,8710,8710,0
|
|
20230530,171400,291090860,8710,8710,8710,8710,0
|
|
20230530,171300,291090860,8710,8710,8710,8710,0
|
|
20230530,171200,291090860,8710,8710,8710,8710,0
|
|
20230530,171100,291090860,8710,8710,8710,8710,0
|
|
20230530,171000,291090860,8710,8710,8710,8710,0
|
|
20230530,170900,291090860,8710,8710,8710,8710,0
|
|
20230530,170800,291090860,8710,8710,8710,8710,0
|
|
20230530,170700,291090860,8710,8710,8710,8710,0
|
|
20230530,170600,291090860,8710,8710,8710,8710,2739
|
|
20230530,170500,291090860,8710,8710,8710,8710,0
|
|
20230530,170400,291090860,8710,8710,8710,8710,0
|
|
20230530,170300,291090860,8710,8710,8710,8710,0
|
|
20230530,170200,291090860,8710,8710,8710,8710,0
|
|
20230530,170100,291090860,8710,8710,8710,8710,0
|
|
20230530,170000,291090860,8710,8710,8710,8710,0
|
|
20230530,165900,291090860,8710,8710,8710,8710,0
|
|
20230530,165800,291090860,8710,8710,8710,8710,0
|
|
20230530,165700,291090860,8710,8710,8710,8710,0
|
|
20230530,165600,291090860,8710,8710,8710,8710,0
|
|
20230530,165500,291090860,8710,8710,8710,8710,0
|
|
20230530,165400,291090860,8710,8710,8710,8710,0
|
|
20230530,165300,291090860,8710,8710,8710,8710,0
|
|
20230530,165200,291090860,8710,8710,8710,8710,0
|
|
20230530,165100,291090860,8710,8710,8710,8710,0
|
|
20230530,165000,291090860,8710,8710,8710,8710,0
|
|
20230530,164900,291090860,8710,8710,8710,8710,0
|
|
20230530,164800,291090860,8710,8710,8710,8710,0
|
|
20230530,164700,291090860,8710,8710,8710,8710,0
|
|
20230530,164600,291090860,8710,8710,8710,8710,0
|
|
20230530,164500,291090860,8710,8710,8710,8710,0
|
|
20230530,164400,291090860,8710,8710,8710,8710,0
|
|
20230530,164300,291090860,8710,8710,8710,8710,0
|
|
20230530,164200,291090860,8710,8710,8710,8710,0
|
|
20230530,164100,291090860,8710,8710,8710,8710,0
|
|
20230530,164000,291090860,8710,8710,8710,8710,0
|
|
20230530,163900,291090860,8710,8710,8710,8710,0
|
|
20230530,163800,291090860,8710,8710,8710,8710,0
|
|
20230530,163700,291090860,8710,8710,8710,8710,0
|
|
20230530,163600,291090860,8710,8710,8710,8710,2739
|
|
20230530,163500,291090860,8710,8710,8710,8710,0
|
|
20230530,163400,291090860,8710,8710,8710,8710,0
|
|
20230530,163300,291090860,8710,8710,8710,8710,0
|
|
20230530,163200,291090860,8710,8710,8710,8710,0
|
|
20230530,163100,291090860,8710,8710,8710,8710,0
|
|
20230530,163000,291090860,8710,8710,8710,8710,0
|
|
20230530,162900,291090860,8710,8710,8710,8710,0
|
|
20230530,162800,291090860,8710,8710,8710,8710,0
|
|
20230530,162700,291090860,8710,8710,8710,8710,0
|
|
20230530,162600,291090860,8710,8710,8710,8710,0
|
|
20230530,162500,291090860,8710,8710,8710,8710,0
|
|
20230530,162400,291090860,8710,8710,8710,8710,0
|
|
20230530,162300,291090860,8710,8710,8710,8710,0
|
|
20230530,162200,291090860,8710,8710,8710,8710,0
|
|
20230530,162100,291090860,8710,8710,8710,8710,0
|
|
20230530,162000,291090860,8710,8710,8710,8710,0
|
|
20230530,161900,291090860,8710,8710,8710,8710,0
|
|
20230530,161800,291090860,8710,8710,8710,8710,0
|
|
20230530,161700,291090860,8710,8710,8710,8710,0
|
|
20230530,161600,291090860,8710,8710,8710,8710,0
|
|
20230530,161500,291090860,8710,8710,8710,8710,0
|
|
20230530,161400,291090860,8710,8710,8710,8710,0
|
|
20230530,161300,291090860,8710,8710,8710,8710,0
|
|
20230530,161200,291090860,8710,8710,8710,8710,0
|
|
20230530,161100,291090860,8710,8710,8710,8710,0
|
|
20230530,161000,291090860,8710,8710,8710,8710,0
|
|
20230530,160900,291090860,8710,8710,8710,8710,0
|
|
20230530,160800,291090860,8710,8710,8710,8710,0
|
|
20230530,160700,291090860,8710,8710,8710,8710,0
|
|
20230530,160600,291090860,8710,8710,8710,8710,2739
|
|
20230530,160500,291090860,8710,8710,8710,8710,0
|
|
20230530,160400,291090860,8710,8710,8710,8710,0
|
|
20230530,160300,291090860,8710,8710,8710,8710,0
|
|
20230530,160200,291090860,8710,8710,8710,8710,0
|
|
20230530,160100,291090860,8710,8710,8710,8710,0
|
|
20230530,160000,291090860,8710,8710,8710,8710,0
|
|
20230530,155900,291090860,8710,8710,8710,8710,0
|
|
20230530,155800,291090860,8710,8710,8710,8710,0
|
|
20230530,155700,291090860,8710,8710,8710,8710,0
|
|
20230530,155600,291090860,8710,8710,8710,8710,0
|
|
20230530,155500,291090860,8710,8710,8710,8710,0
|
|
20230530,155400,291090860,8710,8710,8710,8710,0
|
|
20230530,155300,291090860,8710,8710,8710,8710,0
|
|
20230530,155200,291090860,8710,8710,8710,8710,0
|
|
20230530,155100,291090860,8710,8710,8710,8710,0
|
|
20230530,155000,291090860,8710,8710,8710,8710,0
|
|
20230530,154900,291090860,8710,8710,8710,8710,0
|
|
20230530,154800,291090860,8710,8710,8710,8710,0
|
|
20230530,154700,291090860,8710,8710,8710,8710,0
|
|
20230530,154600,291090860,8710,8710,8710,8710,0
|
|
20230530,154500,291090860,8710,8710,8710,8710,0
|
|
20230530,154400,291090860,8710,8710,8710,8710,0
|
|
20230530,154300,291090860,8710,8710,8710,8710,0
|
|
20230530,154200,291090860,8710,8710,8710,8710,0
|
|
20230530,154100,291090860,8710,8710,8710,8710,0
|
|
20230530,154000,291090860,8710,8710,8710,8710,0
|
|
20230530,153900,291090860,8710,8710,8710,8710,0
|
|
20230530,153800,291090860,8710,8710,8710,8710,0
|
|
20230530,153700,291090860,8710,8710,8710,8710,0
|
|
20230530,153600,291090860,8710,8710,8710,8710,2739
|
|
20230530,153500,291090860,8710,8710,8710,8710,0
|
|
20230530,153400,291090860,8710,8710,8710,8710,0
|
|
20230530,153300,291090860,8710,8710,8710,8710,0
|
|
20230530,153200,291090860,8710,8710,8710,8710,0
|
|
20230530,153100,291090860,8710,8710,8710,8710,0
|
|
20230530,153000,291090860,8710,8710,8710,8710,2739
|
|
20230530,152900,267234170,8780,8780,8780,8780,0
|
|
20230530,152800,267234170,8780,8780,8780,8780,0
|
|
20230530,152700,267234170,8780,8780,8780,8780,0
|
|
20230530,152600,267234170,8780,8780,8780,8780,0
|
|
20230530,152500,267234170,8780,8780,8780,8780,0
|
|
20230530,152400,267234170,8780,8780,8780,8780,0
|
|
20230530,152300,267234170,8780,8780,8780,8780,0
|
|
20230530,152200,267234170,8780,8780,8780,8780,0
|
|
20230530,152100,267234170,8780,8780,8780,8780,0
|
|
20230530,152000,267234170,8780,8780,8780,8780,0
|
|
20230530,151900,267234170,8780,8730,8780,8730,765
|
|
20230530,151800,260537400,8730,8730,8730,8730,120
|
|
20230530,151700,259489800,8730,8730,8740,8730,22
|
|
20230530,151600,259297730,8730,8730,8730,8730,7
|
|
20230530,151500,259236620,8730,8730,8730,8730,286
|
|
20230530,151400,256739840,8720,8710,8720,8710,57
|
|
20230530,151300,256243050,8710,8730,8730,8710,373
|
|
20230530,151200,252993180,8730,8730,8730,8730,22
|
|
20230530,151100,252801120,8730,8730,8730,8730,29
|
|
20230530,151000,252547950,8730,8730,8730,8730,6
|
|
20230530,150900,252495570,8730,8730,8730,8730,8
|
|
20230530,150800,252425730,8730,8730,8730,8730,38
|
|
20230530,150700,252093990,8730,8730,8730,8730,7
|
|
20230530,150600,252032880,8730,8730,8730,8730,7
|
|
20230530,150500,251971770,8730,8730,8730,8730,6
|
|
20230530,150400,251919390,8730,8740,8740,8730,83
|
|
20230530,150300,251194710,8740,8740,8740,8740,3
|
|
20230530,150200,251168490,8740,8750,8750,8740,3
|
|
20230530,150100,251142250,8740,8740,8740,8740,8
|
|
20230530,150000,251072330,8740,8730,8740,8730,4
|
|
20230530,145900,251037380,8730,8730,8730,8730,1
|
|
20230530,145800,251028650,8750,8730,8750,8730,30
|
|
20230530,145700,250766360,8740,8740,8740,8740,198
|
|
20230530,145600,249035840,8740,8730,8740,8730,4
|
|
20230530,145500,249000910,8730,8730,8730,8730,2
|
|
20230530,145400,248983450,8730,8730,8740,8730,13
|
|
20230530,145300,248869850,8740,8740,8740,8730,80
|
|
20230530,145200,248170660,8740,8730,8740,8730,115
|
|
20230530,145100,247165580,8730,8720,8730,8720,171
|
|
20230530,145000,245672760,8720,8720,8720,8720,3
|
|
20230530,144900,245646600,8720,8720,8720,8720,2
|
|
20230530,144800,245629160,8720,8720,8730,8720,203
|
|
20230530,144700,243857000,8720,8710,8720,8710,12
|
|
20230530,144600,243752380,8720,8710,8720,8710,277
|
|
20230530,144500,241339460,8710,8710,8720,8710,75
|
|
20230530,144400,240685490,8710,8710,8710,8710,2
|
|
20230530,144300,240668070,8710,8710,8710,8710,2
|
|
20230530,144200,240650650,8710,8710,8710,8710,3
|
|
20230530,144100,240624520,8710,8710,8710,8710,2
|
|
20230530,144000,240607100,8710,8720,8720,8710,76
|
|
20230530,143900,239944400,8720,8720,8720,8720,60
|
|
20230530,143800,239421200,8720,8720,8720,8720,2
|
|
20230530,143700,239403760,8720,8710,8720,8710,44
|
|
20230530,143600,239020100,8720,8710,8720,8710,41
|
|
20230530,143500,238662600,8720,8720,8720,8710,32
|
|
20230530,143400,238383580,8710,8730,8730,8710,1311
|
|
20230530,143300,226958370,8730,8720,8730,8720,7
|
|
20230530,143200,226897280,8730,8720,8730,8720,34
|
|
20230530,143100,226600490,8730,8750,8750,8720,1541
|
|
20230530,143000,213137950,8740,8750,8750,8740,29
|
|
20230530,142900,212884210,8750,8750,8750,8750,28
|
|
20230530,142800,212639210,8750,8750,8750,8750,178
|
|
20230530,142700,211081710,8750,8750,8750,8750,0
|
|
20230530,142600,211081710,8750,8750,8750,8750,0
|
|
20230530,142500,211081710,8750,8750,8750,8750,0
|
|
20230530,142400,211081710,8750,8750,8750,8750,6
|
|
20230530,142300,211029210,8750,8750,8750,8750,0
|
|
20230530,142200,211029210,8750,8750,8750,8750,0
|
|
20230530,142100,211029210,8750,8750,8750,8750,0
|
|
20230530,142000,211029210,8750,8750,8750,8750,15
|
|
20230530,141900,210897960,8750,8750,8750,8750,28
|
|
20230530,141800,210652960,8750,8750,8750,8750,0
|
|
20230530,141700,210652960,8750,8750,8750,8750,56
|
|
20230530,141600,210162960,8750,8750,8750,8750,38
|
|
20230530,141500,209830460,8740,8740,8740,8740,200
|
|
20230530,141400,208082460,8750,8750,8750,8750,35
|
|
20230530,141300,207776210,8750,8750,8750,8750,0
|
|
20230530,141200,207776210,8750,8750,8750,8750,58
|
|
20230530,141100,207268710,8750,8750,8750,8750,321
|
|
20230530,141000,204459960,8740,8740,8740,8740,20
|
|
20230530,140900,204285160,8740,8740,8740,8740,0
|
|
20230530,140800,204285160,8740,8740,8740,8740,11
|
|
20230530,140700,204189020,8740,8740,8740,8740,5
|
|
20230530,140600,204145320,8740,8740,8740,8740,0
|
|
20230530,140500,204145320,8740,8740,8740,8740,0
|
|
20230530,140400,204145320,8740,8740,8740,8740,0
|
|
20230530,140300,204145320,8740,8750,8750,8740,90
|
|
20230530,140200,203358440,8750,8750,8750,8750,0
|
|
20230530,140100,203358440,8750,8750,8750,8750,28
|
|
20230530,140000,203113440,8750,8750,8750,8750,28
|
|
20230530,135900,202868440,8750,8750,8750,8750,128
|
|
20230530,135800,201748440,8750,8770,8770,8750,429
|
|
20230530,135700,197992550,8770,8770,8770,8770,0
|
|
20230530,135600,197992550,8770,8770,8770,8770,29
|
|
20230530,135500,197738220,8770,8770,8770,8770,767
|
|
20230530,135400,191011630,8770,8770,8770,8770,0
|
|
20230530,135300,191011630,8770,8770,8770,8770,17
|
|
20230530,135200,190862540,8770,8770,8770,8770,0
|
|
20230530,135100,190862540,8770,8780,8780,8770,170
|
|
20230530,135000,189369950,8780,8780,8780,8780,1
|
|
20230530,134900,189361170,8770,8770,8770,8770,0
|
|
20230530,134800,189361170,8770,8770,8770,8770,0
|
|
20230530,134700,189361170,8770,8770,8770,8770,0
|
|
20230530,134600,189361170,8770,8770,8770,8770,0
|
|
20230530,134500,189361170,8770,8770,8770,8770,0
|
|
20230530,134400,189361170,8770,8770,8770,8770,0
|
|
20230530,134300,189361170,8770,8770,8770,8770,28
|
|
20230530,134200,189115610,8770,8770,8770,8770,33
|
|
20230530,134100,188826200,8770,8760,8770,8760,99
|
|
20230530,134000,187957980,8780,8780,8780,8780,29
|
|
20230530,133900,187703360,8780,8780,8780,8780,28
|
|
20230530,133800,187457520,8780,8780,8780,8780,28
|
|
20230530,133700,187211680,8780,8780,8780,8780,28
|
|
20230530,133600,186965840,8790,8790,8790,8790,1
|
|
20230530,133500,186957050,8770,8770,8770,8770,39
|
|
20230530,133400,186615020,8790,8790,8790,8790,28
|
|
20230530,133300,186368900,8790,8790,8790,8790,28
|
|
20230530,133200,186122780,8790,8790,8790,8790,29
|
|
20230530,133100,185867870,8790,8740,8790,8740,484
|
|
20230530,133000,181624440,8740,8740,8740,8740,3
|
|
20230530,132900,181598220,8750,8750,8750,8750,0
|
|
20230530,132800,181598220,8750,8750,8750,8750,1
|
|
20230530,132700,181589470,8750,8750,8750,8750,0
|
|
20230530,132600,181589470,8750,8750,8750,8750,61
|
|
20230530,132500,181055720,8740,8740,8740,8740,0
|
|
20230530,132400,181055720,8740,8740,8740,8740,0
|
|
20230530,132300,181055720,8740,8730,8740,8730,62
|
|
20230530,132200,180513940,8730,8730,8730,8730,0
|
|
20230530,132100,180513940,8730,8730,8730,8730,0
|
|
20230530,132000,180513940,8730,8730,8730,8730,10
|
|
20230530,131900,180426640,8730,8740,8740,8730,14
|
|
20230530,131800,180304410,8740,8740,8740,8740,100
|
|
20230530,131700,179430410,8730,8730,8730,8730,9
|
|
20230530,131600,179351840,8730,8730,8730,8730,0
|
|
20230530,131500,179351840,8730,8730,8730,8730,0
|
|
20230530,131400,179351840,8730,8730,8730,8730,38
|
|
20230530,131300,179020100,8730,8730,8730,8730,0
|
|
20230530,131200,179020100,8730,8730,8730,8730,78
|
|
20230530,131100,178339160,8750,8750,8750,8750,0
|
|
20230530,131000,178339160,8750,8750,8750,8750,0
|
|
20230530,130900,178339160,8750,8740,8750,8740,108
|
|
20230530,130800,177394990,8730,8730,8730,8730,58
|
|
20230530,130700,176888650,8730,8730,8730,8730,0
|
|
20230530,130600,176888650,8730,8730,8730,8730,60
|
|
20230530,130500,176364850,8730,8730,8730,8730,3
|
|
20230530,130400,176338660,8730,8730,8730,8730,0
|
|
20230530,130300,176338660,8730,8730,8730,8730,9
|
|
20230530,130200,176260090,8740,8740,8740,8740,0
|
|
20230530,130100,176260090,8740,8740,8740,8740,4
|
|
20230530,130000,176225130,8730,8730,8730,8730,9
|
|
20230530,125900,176146560,8730,8730,8730,8730,0
|
|
20230530,125800,176146560,8730,8730,8730,8730,371
|
|
20230530,125700,172907730,8730,8730,8730,8730,13
|
|
20230530,125600,172794240,8730,8730,8730,8730,1198
|
|
20230530,125500,162335700,8730,8730,8730,8730,10
|
|
20230530,125400,162248400,8740,8740,8740,8740,0
|
|
20230530,125300,162248400,8740,8730,8740,8730,1224
|
|
20230530,125200,151562640,8740,8740,8740,8740,1
|
|
20230530,125100,151553900,8740,8740,8740,8740,101
|
|
20230530,125000,150671160,8740,8740,8740,8740,0
|
|
20230530,124900,150671160,8740,8740,8740,8740,0
|
|
20230530,124800,150671160,8740,8740,8740,8740,0
|
|
20230530,124700,150671160,8740,8740,8740,8740,227
|
|
20230530,124600,148687180,8740,8740,8740,8740,0
|
|
20230530,124500,148687180,8740,8740,8740,8740,0
|
|
20230530,124400,148687180,8740,8740,8740,8740,0
|
|
20230530,124300,148687180,8740,8740,8740,8740,0
|
|
20230530,124200,148687180,8740,8740,8740,8740,0
|
|
20230530,124100,148687180,8740,8740,8740,8740,27
|
|
20230530,124000,148451200,8740,8740,8740,8740,50
|
|
20230530,123900,148014200,8730,8730,8730,8730,0
|
|
20230530,123800,148014200,8730,8730,8730,8730,13
|
|
20230530,123700,147900710,8730,8730,8730,8730,26
|
|
20230530,123600,147673730,8730,8730,8730,8730,0
|
|
20230530,123500,147673730,8730,8730,8730,8730,0
|
|
20230530,123400,147673730,8730,8730,8730,8730,11
|
|
20230530,123300,147577700,8730,8730,8730,8730,0
|
|
20230530,123200,147577700,8730,8730,8730,8730,3
|
|
20230530,123100,147551510,8730,8730,8730,8730,11
|
|
20230530,123000,147455480,8730,8730,8730,8730,0
|
|
20230530,122900,147455480,8730,8730,8730,8730,0
|
|
20230530,122800,147455480,8730,8730,8730,8730,6
|
|
20230530,122700,147403100,8730,8740,8740,8730,2803
|
|
20230530,122600,122915910,8740,8740,8740,8740,67
|
|
20230530,122500,122330330,8740,8740,8740,8740,4
|
|
20230530,122400,122295370,8750,8750,8750,8740,126
|
|
20230530,122300,121192910,8750,8750,8750,8750,126
|
|
20230530,122200,120090410,8750,8760,8760,8750,878
|
|
20230530,122100,112401850,8760,8780,8780,8760,120
|
|
20230530,122000,111348510,8780,8780,8780,8780,0
|
|
20230530,121900,111348510,8780,8780,8780,8780,0
|
|
20230530,121800,111348510,8780,8780,8780,8780,0
|
|
20230530,121700,111348510,8780,8780,8780,8780,0
|
|
20230530,121600,111348510,8780,8780,8780,8780,3
|
|
20230530,121500,111322170,8760,8760,8760,8760,0
|
|
20230530,121400,111322170,8760,8790,8790,8760,1112
|
|
20230530,121300,101548780,8790,8790,8790,8790,0
|
|
20230530,121200,101548780,8790,8790,8790,8790,3
|
|
20230530,121100,101522410,8800,8800,8800,8800,0
|
|
20230530,121000,101522410,8800,8800,8800,8800,10
|
|
20230530,120900,101434410,8800,8800,8800,8800,0
|
|
20230530,120800,101434410,8800,8800,8800,8800,0
|
|
20230530,120700,101434410,8800,8790,8800,8790,40
|
|
20230530,120600,101082570,8790,8790,8790,8790,0
|
|
20230530,120500,101082570,8790,8790,8790,8790,0
|
|
20230530,120400,101082570,8790,8790,8790,8790,0
|
|
20230530,120300,101082570,8790,8790,8790,8790,0
|
|
20230530,120200,101082570,8790,8790,8790,8790,0
|
|
20230530,120100,101082570,8790,8790,8790,8790,3
|
|
20230530,120000,101056200,8800,8800,8800,8800,20
|
|
20230530,115900,100880200,8790,8800,8800,8790,372
|
|
20230530,115800,97606930,8810,8810,8810,8810,10
|
|
20230530,115700,97518830,8810,8810,8810,8810,10
|
|
20230530,115600,97430730,8800,8800,8800,8800,0
|
|
20230530,115500,97430730,8800,8820,8820,8800,320
|
|
20230530,115400,94611760,8820,8820,8820,8820,0
|
|
20230530,115300,94611760,8820,8820,8820,8820,10
|
|
20230530,115200,94523560,8810,8810,8810,8810,65
|
|
20230530,115100,93950910,8800,8800,8800,8800,13
|
|
20230530,115000,93836510,8810,8810,8810,8810,10
|
|
20230530,114900,93748410,8810,8810,8810,8810,10
|
|
20230530,114800,93660310,8810,8810,8810,8810,0
|
|
20230530,114700,93660310,8810,8810,8810,8810,10
|
|
20230530,114600,93572210,8810,8810,8810,8810,10
|
|
20230530,114500,93484110,8800,8800,8800,8800,3
|
|
20230530,114400,93457710,8810,8810,8810,8810,12
|
|
20230530,114300,93351990,8810,8810,8810,8810,10
|
|
20230530,114200,93263890,8810,8810,8810,8810,0
|
|
20230530,114100,93263890,8810,8810,8810,8810,10
|
|
20230530,114000,93175790,8810,8810,8810,8810,10
|
|
20230530,113900,93087690,8800,8810,8810,8800,258
|
|
20230530,113800,90817280,8810,8810,8810,8810,11
|
|
20230530,113700,90720370,8800,8810,8810,8800,133
|
|
20230530,113600,89549870,8810,8810,8810,8810,0
|
|
20230530,113500,89549870,8810,8810,8810,8800,18
|
|
20230530,113400,89391320,8810,8810,8810,8810,10
|
|
20230530,113300,89303220,8810,8810,8810,8810,0
|
|
20230530,113200,89303220,8810,8810,8810,8810,10
|
|
20230530,113100,89215120,8810,8810,8810,8810,10
|
|
20230530,113000,89127020,8810,8810,8810,8810,0
|
|
20230530,112900,89127020,8810,8810,8810,8810,10
|
|
20230530,112800,89038920,8800,8810,8810,8800,13
|
|
20230530,112700,88924420,8810,8810,8810,8810,0
|
|
20230530,112600,88924420,8810,8810,8810,8810,10
|
|
20230530,112500,88836320,8810,8810,8810,8810,10
|
|
20230530,112400,88748220,8800,8810,8810,8800,295
|
|
20230530,112300,86149600,8810,8820,8820,8810,30
|
|
20230530,112200,85885200,8810,8820,8820,8810,24
|
|
20230530,112100,85673650,8810,8810,8810,8810,10
|
|
20230530,112000,85585550,8820,8820,8820,8820,21
|
|
20230530,111900,85400330,8820,8810,8820,8810,77
|
|
20230530,111800,84721220,8810,8810,8810,8810,0
|
|
20230530,111700,84721220,8810,8810,8810,8810,2
|
|
20230530,111600,84703600,8800,8820,8820,8800,270
|
|
20230530,111500,82325120,8810,8810,8810,8810,1
|
|
20230530,111400,82316310,8820,8810,8820,8810,13
|
|
20230530,111300,82201680,8820,8820,8820,8820,10
|
|
20230530,111200,82113480,8820,8820,8820,8820,2
|
|
20230530,111100,82095840,8820,8820,8820,8820,8
|
|
20230530,111000,82025280,8820,8830,8830,8820,12
|
|
20230530,110900,81919340,8820,8830,8830,8820,110
|
|
20230530,110800,80948200,8840,8840,8840,8840,10
|
|
20230530,110700,80859800,8840,8840,8840,8840,10
|
|
20230530,110600,80771400,8830,8830,8830,8830,0
|
|
20230530,110500,80771400,8830,8830,8830,8830,1
|
|
20230530,110400,80762570,8830,8830,8830,8830,11
|
|
20230530,110300,80665440,8840,8840,8840,8840,0
|
|
20230530,110200,80665440,8840,8820,8840,8820,10
|
|
20230530,110100,80577220,8820,8830,8830,8820,13
|
|
20230530,110000,80462460,8800,8800,8800,8800,0
|
|
20230530,105900,80462460,8800,8800,8800,8800,0
|
|
20230530,105800,80462460,8800,8800,8800,8800,0
|
|
20230530,105700,80462460,8800,8820,8820,8800,281
|
|
20230530,105600,77988540,8820,8820,8820,8820,10
|
|
20230530,105500,77900340,8820,8820,8820,8820,0
|
|
20230530,105400,77900340,8820,8820,8820,8820,10
|
|
20230530,105300,77812140,8820,8820,8820,8820,10
|
|
20230530,105200,77723940,8810,8810,8810,8810,0
|
|
20230530,105100,77723940,8810,8820,8820,8810,13
|
|
20230530,105000,77609310,8800,8810,8810,8800,45
|
|
20230530,104900,77213290,8820,8820,8820,8820,0
|
|
20230530,104800,77213290,8820,8820,8820,8820,10
|
|
20230530,104700,77125090,8820,8820,8820,8820,10
|
|
20230530,104600,77036890,8820,8820,8820,8820,0
|
|
20230530,104500,77036890,8820,8820,8820,8820,11
|
|
20230530,104400,76939870,8810,8810,8810,8810,8
|
|
20230530,104300,76869390,8800,8810,8810,8800,68
|
|
20230530,104200,76270980,8820,8820,8820,8820,10
|
|
20230530,104100,76182780,8820,8820,8820,8820,10
|
|
20230530,104000,76094580,8820,8820,8820,8820,0
|
|
20230530,103900,76094580,8820,8820,8820,8820,10
|
|
20230530,103800,76006380,8820,8820,8820,8820,10
|
|
20230530,103700,75918180,8810,8810,8810,8810,8
|
|
20230530,103600,75847700,8810,8800,8810,8800,9
|
|
20230530,103500,75768490,8810,8810,8810,8810,10
|
|
20230530,103400,75680390,8810,8810,8810,8810,0
|
|
20230530,103300,75680390,8810,8810,8810,8810,10
|
|
20230530,103200,75592290,8800,8810,8810,8800,14
|
|
20230530,103100,75468990,8800,8800,8800,8800,11
|
|
20230530,103000,75372190,8810,8810,8810,8810,10
|
|
20230530,102900,75284090,8810,8810,8810,8810,11
|
|
20230530,102800,75187180,8810,8810,8810,8810,0
|
|
20230530,102700,75187180,8810,8810,8810,8810,11
|
|
20230530,102600,75090270,8810,8810,8810,8810,10
|
|
20230530,102500,75002170,8810,8810,8810,8810,0
|
|
20230530,102400,75002170,8810,8810,8810,8810,10
|
|
20230530,102300,74914070,8800,8790,8800,8790,3370
|
|
20230530,102200,45289720,8770,8790,8790,8770,7
|
|
20230530,102100,45228250,8780,8780,8780,8770,387
|
|
20230530,102000,41830840,8780,8790,8790,8780,13
|
|
20230530,101900,41716600,8790,8790,8790,8790,0
|
|
20230530,101800,41716600,8790,8780,8790,8780,61
|
|
20230530,101700,41180910,8780,8790,8790,8780,44
|
|
20230530,101600,40794490,8780,8780,8780,8780,5
|
|
20230530,101500,40750590,8790,8780,8790,8780,71
|
|
20230530,101400,40127110,8780,8790,8790,8780,110
|
|
20230530,101300,39160330,8780,8780,8780,8780,0
|
|
20230530,101200,39160330,8780,8780,8790,8780,161
|
|
20230530,101100,37746650,8780,8780,8780,8780,11
|
|
20230530,101000,37650070,8780,8790,8790,8780,176
|
|
20230530,100900,36103790,8790,8790,8790,8780,15
|
|
20230530,100800,35971970,8790,8790,8790,8790,10
|
|
20230530,100700,35884070,8780,8780,8780,8780,0
|
|
20230530,100600,35884070,8780,8790,8790,8780,20
|
|
20230530,100500,35708360,8780,8790,8790,8780,13
|
|
20230530,100400,35594120,8790,8790,8790,8790,0
|
|
20230530,100300,35594120,8790,8790,8790,8790,15
|
|
20230530,100200,35462270,8790,8790,8790,8790,10
|
|
20230530,100100,35374370,8780,8780,8780,8780,3
|
|
20230530,100000,35348030,8790,8790,8790,8790,10
|
|
20230530,095900,35260130,8790,8790,8790,8790,11
|
|
20230530,095800,35163440,8780,8780,8780,8780,24
|
|
20230530,095700,34952720,8790,8790,8790,8790,10
|
|
20230530,095600,34864820,8790,8790,8790,8790,10
|
|
20230530,095500,34776920,8790,8790,8790,8790,117
|
|
20230530,095400,33748490,8800,8800,8800,8800,10
|
|
20230530,095300,33660490,8800,8800,8800,8800,0
|
|
20230530,095200,33660490,8800,8790,8800,8790,14
|
|
20230530,095100,33537320,8800,8800,8800,8800,10
|
|
20230530,095000,33449320,8800,8800,8800,8800,7
|
|
20230530,094900,33387720,8800,8810,8810,8800,259
|
|
20230530,094800,31106250,8810,8810,8810,8810,24
|
|
20230530,094700,30894810,8810,8810,8810,8810,0
|
|
20230530,094600,30894810,8810,8810,8810,8810,7
|
|
20230530,094500,30833140,8810,8810,8810,8810,11
|
|
20230530,094400,30736230,8810,8810,8810,8810,1
|
|
20230530,094300,30727420,8820,8810,8820,8810,27
|
|
20230530,094200,30489450,8810,8810,8810,8810,10
|
|
20230530,094100,30401350,8820,8800,8820,8800,4
|
|
20230530,094000,30366130,8810,8810,8810,8810,10
|
|
20230530,093900,30278030,8820,8810,8820,8810,16
|
|
20230530,093800,30137050,8790,8790,8790,8790,0
|
|
20230530,093700,30137050,8790,8790,8790,8790,1
|
|
20230530,093600,30128260,8790,8800,8820,8790,15
|
|
20230530,093500,29996270,8800,8800,8800,8800,0
|
|
20230530,093400,29996270,8800,8800,8800,8800,11
|
|
20230530,093300,29899470,8800,8800,8800,8800,10
|
|
20230530,093200,29811470,8800,8800,8800,8800,1
|
|
20230530,093100,29802670,8800,8800,8800,8800,10
|
|
20230530,093000,29714670,8790,8790,8790,8790,10
|
|
20230530,092900,29626770,8780,8780,8780,8780,0
|
|
20230530,092800,29626770,8780,8780,8780,8780,64
|
|
20230530,092700,29064850,8780,8780,8780,8780,20
|
|
20230530,092600,28889250,8780,8780,8780,8780,0
|
|
20230530,092500,28889250,8780,8780,8780,8780,20
|
|
20230530,092400,28713650,8780,8760,8780,8760,248
|
|
20230530,092300,26537070,8770,8770,8770,8770,642
|
|
20230530,092200,20906730,8780,8790,8790,8780,164
|
|
20230530,092100,19466710,8800,8790,8800,8790,39
|
|
20230530,092000,19123610,8770,8770,8770,8770,0
|
|
20230530,091900,19123610,8770,8770,8770,8770,11
|
|
20230530,091800,19027140,8800,8800,8800,8800,0
|
|
20230530,091700,19027140,8800,8770,8800,8770,152
|
|
20230530,091600,17694070,8760,8760,8770,8760,12
|
|
20230530,091500,17588940,8760,8760,8760,8760,12
|
|
20230530,091400,17483820,8760,8760,8760,8760,0
|
|
20230530,091300,17483820,8760,8760,8760,8760,10
|
|
20230530,091200,17396220,8760,8770,8770,8760,53
|
|
20230530,091100,16931640,8770,8770,8770,8770,6
|
|
20230530,091000,16879020,8770,8770,8770,8770,10
|
|
20230530,090900,16791320,8770,8770,8770,8770,10
|
|
20230530,090800,16703620,8770,8770,8770,8770,11
|
|
20230530,090700,16607150,8770,8770,8770,8760,56
|
|
20230530,090600,16116150,8800,8770,8800,8770,12
|
|
20230530,090500,16010880,8800,8800,8800,8800,124
|
|
20230530,090400,14919680,8810,8750,8810,8700,245
|
|
20230530,090300,12780050,8790,8800,8800,8790,12
|
|
20230530,090200,12674470,8820,8820,8820,8820,0
|
|
20230530,090100,12674470,8820,8820,8840,8820,1316
|
|
20230530,090000,1067220,8820,8820,8820,8820,120
|