575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183200,347035630,8720,8720,8720,8720,1453
|
|
20230530,183100,347035630,8720,8720,8720,8720,0
|
|
20230530,183000,347035630,8720,8720,8720,8720,0
|
|
20230530,182900,347035630,8720,8720,8720,8720,0
|
|
20230530,182800,347035630,8720,8720,8720,8720,0
|
|
20230530,182700,347035630,8720,8720,8720,8720,0
|
|
20230530,182600,347035630,8720,8720,8720,8720,0
|
|
20230530,182500,347035630,8720,8720,8720,8720,0
|
|
20230530,182400,347035630,8720,8720,8720,8720,0
|
|
20230530,182300,347035630,8720,8720,8720,8720,0
|
|
20230530,182200,347035630,8720,8720,8720,8720,0
|
|
20230530,182100,347035630,8720,8720,8720,8720,0
|
|
20230530,182000,347035630,8720,8720,8720,8720,0
|
|
20230530,181900,347035630,8720,8720,8720,8720,0
|
|
20230530,181800,347035630,8720,8720,8720,8720,0
|
|
20230530,181700,347035630,8720,8720,8720,8720,0
|
|
20230530,181600,347035630,8720,8720,8720,8720,0
|
|
20230530,181500,347035630,8720,8720,8720,8720,0
|
|
20230530,181400,347035630,8720,8720,8720,8720,0
|
|
20230530,181300,347035630,8720,8720,8720,8720,0
|
|
20230530,181200,347035630,8720,8720,8720,8720,0
|
|
20230530,181100,347035630,8720,8720,8720,8720,0
|
|
20230530,181000,347035630,8720,8720,8720,8720,0
|
|
20230530,180900,347035630,8720,8720,8720,8720,0
|
|
20230530,180800,347035630,8720,8720,8720,8720,0
|
|
20230530,180700,347035630,8720,8720,8720,8720,0
|
|
20230530,180600,347035630,8720,8720,8720,8720,0
|
|
20230530,180500,347035630,8720,8720,8720,8720,0
|
|
20230530,180400,347035630,8720,8720,8720,8720,0
|
|
20230530,180300,347035630,8720,8720,8720,8720,0
|
|
20230530,180200,347035630,8720,8720,8720,8720,1453
|
|
20230530,180100,347035630,8720,8720,8720,8720,0
|
|
20230530,180000,347035630,8720,8720,8720,8720,0
|
|
20230530,175900,347035630,8720,8720,8720,8720,0
|
|
20230530,175800,347035630,8720,8720,8720,8720,0
|
|
20230530,175700,347035630,8720,8720,8720,8720,0
|
|
20230530,175600,347035630,8720,8720,8720,8720,0
|
|
20230530,175500,347035630,8720,8720,8720,8720,0
|
|
20230530,175400,347035630,8720,8720,8720,8720,0
|
|
20230530,175300,347035630,8720,8720,8720,8720,0
|
|
20230530,175200,347035630,8720,8720,8720,8720,0
|
|
20230530,175100,347035630,8720,8720,8720,8720,0
|
|
20230530,175000,347035630,8720,8720,8720,8720,0
|
|
20230530,174900,347035630,8720,8720,8720,8720,0
|
|
20230530,174800,347035630,8720,8720,8720,8720,0
|
|
20230530,174700,347035630,8720,8720,8720,8720,0
|
|
20230530,174600,347035630,8720,8720,8720,8720,0
|
|
20230530,174500,347035630,8720,8720,8720,8720,0
|
|
20230530,174400,347035630,8720,8720,8720,8720,0
|
|
20230530,174300,347035630,8720,8720,8720,8720,0
|
|
20230530,174200,347035630,8720,8720,8720,8720,0
|
|
20230530,174100,347035630,8720,8720,8720,8720,0
|
|
20230530,174000,347035630,8720,8720,8720,8720,0
|
|
20230530,173900,347035630,8720,8720,8720,8720,0
|
|
20230530,173800,347035630,8720,8720,8720,8720,0
|
|
20230530,173700,347035630,8720,8720,8720,8720,0
|
|
20230530,173600,347035630,8720,8720,8720,8720,0
|
|
20230530,173500,347035630,8720,8720,8720,8720,0
|
|
20230530,173400,347035630,8720,8720,8720,8720,0
|
|
20230530,173300,347035630,8720,8720,8720,8720,0
|
|
20230530,173200,347035630,8720,8720,8720,8720,1453
|
|
20230530,173100,347035630,8720,8720,8720,8720,0
|
|
20230530,173000,347035630,8720,8720,8720,8720,0
|
|
20230530,172900,347035630,8720,8720,8720,8720,0
|
|
20230530,172800,347035630,8720,8720,8720,8720,0
|
|
20230530,172700,347035630,8720,8720,8720,8720,0
|
|
20230530,172600,347035630,8720,8720,8720,8720,0
|
|
20230530,172500,347035630,8720,8720,8720,8720,0
|
|
20230530,172400,347035630,8720,8720,8720,8720,0
|
|
20230530,172300,347035630,8720,8720,8720,8720,0
|
|
20230530,172200,347035630,8720,8720,8720,8720,0
|
|
20230530,172100,347035630,8720,8720,8720,8720,0
|
|
20230530,172000,347035630,8720,8720,8720,8720,0
|
|
20230530,171900,347035630,8720,8720,8720,8720,0
|
|
20230530,171800,347035630,8720,8720,8720,8720,0
|
|
20230530,171700,347035630,8720,8720,8720,8720,0
|
|
20230530,171600,347035630,8720,8720,8720,8720,0
|
|
20230530,171500,347035630,8720,8720,8720,8720,0
|
|
20230530,171400,347035630,8720,8720,8720,8720,0
|
|
20230530,171300,347035630,8720,8720,8720,8720,0
|
|
20230530,171200,347035630,8720,8720,8720,8720,0
|
|
20230530,171100,347035630,8720,8720,8720,8720,0
|
|
20230530,171000,347035630,8720,8720,8720,8720,0
|
|
20230530,170900,347035630,8720,8720,8720,8720,0
|
|
20230530,170800,347035630,8720,8720,8720,8720,0
|
|
20230530,170700,347035630,8720,8720,8720,8720,0
|
|
20230530,170600,347035630,8720,8720,8720,8720,0
|
|
20230530,170500,347035630,8720,8720,8720,8720,0
|
|
20230530,170400,347035630,8720,8720,8720,8720,0
|
|
20230530,170300,347035630,8720,8720,8720,8720,0
|
|
20230530,170200,347035630,8720,8720,8720,8720,1453
|
|
20230530,170100,347035630,8720,8720,8720,8720,0
|
|
20230530,170000,347035630,8720,8720,8720,8720,0
|
|
20230530,165900,347035630,8720,8720,8720,8720,0
|
|
20230530,165800,347035630,8720,8720,8720,8720,0
|
|
20230530,165700,347035630,8720,8720,8720,8720,0
|
|
20230530,165600,347035630,8720,8720,8720,8720,0
|
|
20230530,165500,347035630,8720,8720,8720,8720,0
|
|
20230530,165400,347035630,8720,8720,8720,8720,0
|
|
20230530,165300,347035630,8720,8720,8720,8720,0
|
|
20230530,165200,347035630,8720,8720,8720,8720,0
|
|
20230530,165100,347035630,8720,8720,8720,8720,0
|
|
20230530,165000,347035630,8720,8720,8720,8720,0
|
|
20230530,164900,347035630,8720,8720,8720,8720,0
|
|
20230530,164800,347035630,8720,8720,8720,8720,0
|
|
20230530,164700,347035630,8720,8720,8720,8720,0
|
|
20230530,164600,347035630,8720,8720,8720,8720,0
|
|
20230530,164500,347035630,8720,8720,8720,8720,0
|
|
20230530,164400,347035630,8720,8720,8720,8720,0
|
|
20230530,164300,347035630,8720,8720,8720,8720,0
|
|
20230530,164200,347035630,8720,8720,8720,8720,0
|
|
20230530,164100,347035630,8720,8720,8720,8720,0
|
|
20230530,164000,347035630,8720,8720,8720,8720,0
|
|
20230530,163900,347035630,8720,8720,8720,8720,0
|
|
20230530,163800,347035630,8720,8720,8720,8720,0
|
|
20230530,163700,347035630,8720,8720,8720,8720,0
|
|
20230530,163600,347035630,8720,8720,8720,8720,0
|
|
20230530,163500,347035630,8720,8720,8720,8720,0
|
|
20230530,163400,347035630,8720,8720,8720,8720,0
|
|
20230530,163300,347035630,8720,8720,8720,8720,0
|
|
20230530,163200,347035630,8720,8720,8720,8720,1453
|
|
20230530,163100,347035630,8720,8720,8720,8720,0
|
|
20230530,163000,347035630,8720,8720,8720,8720,0
|
|
20230530,162900,347035630,8720,8720,8720,8720,0
|
|
20230530,162800,347035630,8720,8720,8720,8720,0
|
|
20230530,162700,347035630,8720,8720,8720,8720,0
|
|
20230530,162600,347035630,8720,8720,8720,8720,0
|
|
20230530,162500,347035630,8720,8720,8720,8720,0
|
|
20230530,162400,347035630,8720,8720,8720,8720,0
|
|
20230530,162300,347035630,8720,8720,8720,8720,0
|
|
20230530,162200,347035630,8720,8720,8720,8720,0
|
|
20230530,162100,347035630,8720,8720,8720,8720,0
|
|
20230530,162000,347035630,8720,8720,8720,8720,0
|
|
20230530,161900,347035630,8720,8720,8720,8720,0
|
|
20230530,161800,347035630,8720,8720,8720,8720,0
|
|
20230530,161700,347035630,8720,8720,8720,8720,0
|
|
20230530,161600,347035630,8720,8720,8720,8720,0
|
|
20230530,161500,347035630,8720,8720,8720,8720,0
|
|
20230530,161400,347035630,8720,8720,8720,8720,0
|
|
20230530,161300,347035630,8720,8720,8720,8720,0
|
|
20230530,161200,347035630,8720,8720,8720,8720,0
|
|
20230530,161100,347035630,8720,8720,8720,8720,0
|
|
20230530,161000,347035630,8720,8720,8720,8720,0
|
|
20230530,160900,347035630,8720,8720,8720,8720,0
|
|
20230530,160800,347035630,8720,8720,8720,8720,0
|
|
20230530,160700,347035630,8720,8720,8720,8720,0
|
|
20230530,160600,347035630,8720,8720,8720,8720,0
|
|
20230530,160500,347035630,8720,8720,8720,8720,0
|
|
20230530,160400,347035630,8720,8720,8720,8720,0
|
|
20230530,160300,347035630,8720,8720,8720,8720,0
|
|
20230530,160200,347035630,8720,8720,8720,8720,1453
|
|
20230530,160100,347035630,8720,8720,8720,8720,0
|
|
20230530,160000,347035630,8720,8720,8720,8720,0
|
|
20230530,155900,347035630,8720,8720,8720,8720,0
|
|
20230530,155800,347035630,8720,8720,8720,8720,0
|
|
20230530,155700,347035630,8720,8720,8720,8720,0
|
|
20230530,155600,347035630,8720,8720,8720,8720,0
|
|
20230530,155500,347035630,8720,8720,8720,8720,0
|
|
20230530,155400,347035630,8720,8720,8720,8720,0
|
|
20230530,155300,347035630,8720,8720,8720,8720,0
|
|
20230530,155200,347035630,8720,8720,8720,8720,0
|
|
20230530,155100,347035630,8720,8720,8720,8720,0
|
|
20230530,155000,347035630,8720,8720,8720,8720,0
|
|
20230530,154900,347035630,8720,8720,8720,8720,0
|
|
20230530,154800,347035630,8720,8720,8720,8720,0
|
|
20230530,154700,347035630,8720,8720,8720,8720,0
|
|
20230530,154600,347035630,8720,8720,8720,8720,0
|
|
20230530,154500,347035630,8720,8720,8720,8720,0
|
|
20230530,154400,347035630,8720,8720,8720,8720,0
|
|
20230530,154300,347035630,8720,8720,8720,8720,0
|
|
20230530,154200,347035630,8720,8720,8720,8720,0
|
|
20230530,154100,347035630,8720,8720,8720,8720,0
|
|
20230530,154000,347035630,8720,8720,8720,8720,0
|
|
20230530,153900,347035630,8720,8720,8720,8720,0
|
|
20230530,153800,347035630,8720,8720,8720,8720,0
|
|
20230530,153700,347035630,8720,8720,8720,8720,0
|
|
20230530,153600,347035630,8720,8720,8720,8720,0
|
|
20230530,153500,347035630,8720,8720,8720,8720,0
|
|
20230530,153400,347035630,8720,8720,8720,8720,0
|
|
20230530,153300,347035630,8720,8720,8720,8720,0
|
|
20230530,153200,347035630,8720,8720,8720,8720,1453
|
|
20230530,153100,347035630,8720,8720,8720,8720,0
|
|
20230530,153000,347035630,8720,8720,8720,8720,1453
|
|
20230530,152900,334365470,8720,8720,8720,8720,0
|
|
20230530,152800,334365470,8720,8720,8720,8720,0
|
|
20230530,152700,334365470,8720,8720,8720,8720,0
|
|
20230530,152600,334365470,8720,8720,8720,8720,0
|
|
20230530,152500,334365470,8720,8720,8720,8720,0
|
|
20230530,152400,334365470,8720,8720,8720,8720,0
|
|
20230530,152300,334365470,8720,8720,8720,8720,0
|
|
20230530,152200,334365470,8720,8720,8720,8720,0
|
|
20230530,152100,334365470,8720,8720,8720,8720,0
|
|
20230530,152000,334365470,8720,8720,8720,8720,0
|
|
20230530,151900,334365470,8720,8720,8720,8720,45
|
|
20230530,151800,333973070,8720,8720,8720,8720,0
|
|
20230530,151700,333973070,8720,8710,8720,8700,380
|
|
20230530,151600,330665010,8700,8700,8700,8690,305
|
|
20230530,151500,328012510,8690,8690,8690,8690,1
|
|
20230530,151400,328003820,8700,8700,8700,8700,3
|
|
20230530,151300,327977720,8710,8710,8710,8710,0
|
|
20230530,151200,327977720,8710,8710,8710,8710,2
|
|
20230530,151100,327960300,8710,8650,8710,8640,486
|
|
20230530,151000,323759450,8720,8720,8720,8720,0
|
|
20230530,150900,323759450,8720,8720,8720,8720,0
|
|
20230530,150800,323759450,8720,8720,8720,8720,0
|
|
20230530,150700,323759450,8720,8720,8720,8720,0
|
|
20230530,150600,323759450,8720,8720,8720,8720,0
|
|
20230530,150500,323759450,8720,8660,8720,8660,57
|
|
20230530,150400,323265420,8700,8700,8700,8700,0
|
|
20230530,150300,323265420,8700,8700,8700,8700,0
|
|
20230530,150200,323265420,8700,8700,8700,8700,0
|
|
20230530,150100,323265420,8700,8700,8700,8700,10
|
|
20230530,150000,323178420,8700,8700,8700,8700,12
|
|
20230530,145900,323074020,8700,8700,8700,8700,50
|
|
20230530,145800,322639020,8700,8700,8700,8700,0
|
|
20230530,145700,322639020,8700,8700,8700,8700,57
|
|
20230530,145600,322143120,8700,8700,8700,8700,0
|
|
20230530,145500,322143120,8700,8650,8700,8650,10
|
|
20230530,145400,322056370,8700,8700,8700,8700,2
|
|
20230530,145300,322038970,8650,8650,8650,8650,6
|
|
20230530,145200,321987070,8700,8670,8700,8650,1004
|
|
20230530,145100,313297370,8750,8750,8750,8750,0
|
|
20230530,145000,313297370,8750,8750,8750,8750,0
|
|
20230530,144900,313297370,8750,8750,8750,8750,0
|
|
20230530,144800,313297370,8750,8750,8750,8750,0
|
|
20230530,144700,313297370,8750,8750,8750,8750,0
|
|
20230530,144600,313297370,8750,8750,8750,8750,0
|
|
20230530,144500,313297370,8750,8720,8750,8720,321
|
|
20230530,144400,310497920,8700,8700,8700,8700,10
|
|
20230530,144300,310410920,8690,8690,8690,8690,10
|
|
20230530,144200,310324020,8720,8720,8720,8720,10
|
|
20230530,144100,310236820,8720,8700,8720,8700,2
|
|
20230530,144000,310219400,8660,8710,8720,8660,123
|
|
20230530,143900,309152690,8710,8710,8710,8710,38
|
|
20230530,143800,308821710,8710,8710,8710,8710,0
|
|
20230530,143700,308821710,8710,8710,8710,8710,6
|
|
20230530,143600,308769450,8720,8720,8720,8720,0
|
|
20230530,143500,308769450,8720,8720,8720,8720,0
|
|
20230530,143400,308769450,8720,8720,8720,8720,0
|
|
20230530,143300,308769450,8720,8710,8720,8710,3
|
|
20230530,143200,308743300,8710,8710,8710,8710,1
|
|
20230530,143100,308734590,8720,8720,8720,8720,0
|
|
20230530,143000,308734590,8720,8720,8720,8720,2
|
|
20230530,142900,308717150,8770,8770,8770,8770,0
|
|
20230530,142800,308717150,8770,8770,8770,8770,0
|
|
20230530,142700,308717150,8770,8740,8770,8740,570
|
|
20230530,142600,303718280,8770,8660,8770,8630,2282
|
|
20230530,142500,283875710,8760,8760,8760,8760,0
|
|
20230530,142400,283875710,8760,8760,8760,8760,0
|
|
20230530,142300,283875710,8760,8600,8770,8550,5783
|
|
20230530,142200,233630350,8640,8720,8720,8560,1259
|
|
20230530,142100,222776310,8710,8700,8710,8700,13
|
|
20230530,142000,222663110,8670,8730,8730,8670,257
|
|
20230530,141900,220430960,8720,8720,8720,8720,0
|
|
20230530,141800,220430960,8720,8720,8720,8720,12
|
|
20230530,141700,220326320,8690,8690,8690,8690,41
|
|
20230530,141600,219970030,8740,8670,8740,8670,4
|
|
20230530,141500,219935170,8750,8740,8750,8660,338
|
|
20230530,141400,216981700,8750,8620,8750,8620,6033
|
|
20230530,141300,164463990,8630,8630,8630,8630,0
|
|
20230530,141200,164463990,8630,8620,8630,8550,2503
|
|
20230530,141100,142985620,8630,8630,8630,8630,0
|
|
20230530,141000,142985620,8630,8630,8630,8630,1
|
|
20230530,140900,142976990,8620,8620,8620,8620,0
|
|
20230530,140800,142976990,8620,8620,8620,8620,0
|
|
20230530,140700,142976990,8620,8620,8620,8620,20
|
|
20230530,140600,142804590,8620,8620,8620,8620,0
|
|
20230530,140500,142804590,8620,8620,8620,8620,0
|
|
20230530,140400,142804590,8620,8620,8620,8620,400
|
|
20230530,140300,139356590,8610,8610,8610,8610,98
|
|
20230530,140200,138512810,8600,8600,8600,8600,0
|
|
20230530,140100,138512810,8600,8600,8600,8600,0
|
|
20230530,140000,138512810,8600,8600,8600,8600,0
|
|
20230530,135900,138512810,8600,8600,8600,8600,110
|
|
20230530,135800,137566810,8600,8600,8600,8600,0
|
|
20230530,135700,137566810,8600,8600,8600,8600,0
|
|
20230530,135600,137566810,8600,8590,8600,8590,257
|
|
20230530,135500,135357280,8610,8610,8610,8610,0
|
|
20230530,135400,135357280,8610,8610,8610,8610,0
|
|
20230530,135300,135357280,8610,8610,8610,8610,0
|
|
20230530,135200,135357280,8610,8580,8610,8580,54
|
|
20230530,135100,134893600,8590,8590,8590,8590,0
|
|
20230530,135000,134893600,8590,8590,8590,8590,0
|
|
20230530,134900,134893600,8590,8590,8590,8590,0
|
|
20230530,134800,134893600,8590,8590,8590,8590,0
|
|
20230530,134700,134893600,8590,8590,8590,8590,20
|
|
20230530,134600,134721800,8590,8590,8590,8590,0
|
|
20230530,134500,134721800,8590,8590,8590,8590,37
|
|
20230530,134400,134403970,8600,8600,8600,8600,0
|
|
20230530,134300,134403970,8600,8600,8600,8600,3
|
|
20230530,134200,134378170,8590,8590,8590,8590,153
|
|
20230530,134100,133063900,8600,8600,8600,8600,0
|
|
20230530,134000,133063900,8600,8600,8600,8600,151
|
|
20230530,133900,131765300,8630,8630,8630,8630,0
|
|
20230530,133800,131765300,8630,8630,8630,8630,0
|
|
20230530,133700,131765300,8630,8630,8630,8630,0
|
|
20230530,133600,131765300,8630,8630,8630,8630,0
|
|
20230530,133500,131765300,8630,8630,8630,8630,0
|
|
20230530,133400,131765300,8630,8630,8630,8630,0
|
|
20230530,133300,131765300,8630,8630,8630,8630,0
|
|
20230530,133200,131765300,8630,8630,8630,8630,0
|
|
20230530,133100,131765300,8630,8630,8630,8630,11
|
|
20230530,133000,131670370,8630,8630,8630,8630,10
|
|
20230530,132900,131584070,8630,8630,8630,8630,0
|
|
20230530,132800,131584070,8630,8630,8630,8630,0
|
|
20230530,132700,131584070,8630,8630,8630,8630,0
|
|
20230530,132600,131584070,8630,8630,8630,8630,0
|
|
20230530,132500,131584070,8630,8630,8630,8630,27
|
|
20230530,132400,131351060,8600,8600,8600,8600,0
|
|
20230530,132300,131351060,8600,8600,8600,8600,0
|
|
20230530,132200,131351060,8600,8600,8600,8600,0
|
|
20230530,132100,131351060,8600,8600,8600,8600,0
|
|
20230530,132000,131351060,8600,8600,8600,8600,0
|
|
20230530,131900,131351060,8600,8600,8600,8600,150
|
|
20230530,131800,130061060,8600,8600,8600,8600,20
|
|
20230530,131700,129889060,8600,8600,8600,8600,79
|
|
20230530,131600,129209660,8620,8590,8620,8590,1382
|
|
20230530,131500,117322410,8590,8590,8590,8590,3
|
|
20230530,131400,117296640,8590,8590,8590,8590,133
|
|
20230530,131300,116154170,8590,8590,8590,8590,0
|
|
20230530,131200,116154170,8590,8590,8590,8590,3
|
|
20230530,131100,116128400,8590,8590,8590,8590,3
|
|
20230530,131000,116102630,8590,8590,8590,8590,0
|
|
20230530,130900,116102630,8590,8590,8590,8590,0
|
|
20230530,130800,116102630,8590,8590,8590,8590,0
|
|
20230530,130700,116102630,8590,8590,8590,8590,3
|
|
20230530,130600,116076860,8590,8590,8590,8590,0
|
|
20230530,130500,116076860,8590,8590,8590,8590,0
|
|
20230530,130400,116076860,8590,8590,8590,8590,7
|
|
20230530,130300,116016730,8590,8590,8590,8590,0
|
|
20230530,130200,116016730,8590,8590,8590,8590,4
|
|
20230530,130100,115982370,8590,8590,8590,8590,0
|
|
20230530,130000,115982370,8590,8590,8590,8590,0
|
|
20230530,125900,115982370,8590,8590,8590,8590,4
|
|
20230530,125800,115948010,8590,8590,8590,8590,0
|
|
20230530,125700,115948010,8590,8590,8590,8590,0
|
|
20230530,125600,115948010,8590,8590,8590,8590,4
|
|
20230530,125500,115913650,8590,8590,8590,8590,4
|
|
20230530,125400,115879290,8600,8600,8600,8600,2
|
|
20230530,125300,115862090,8580,8590,8590,8580,103
|
|
20230530,125200,114977350,8600,8600,8600,8600,0
|
|
20230530,125100,114977350,8600,8600,8600,8600,0
|
|
20230530,125000,114977350,8600,8600,8600,8600,0
|
|
20230530,124900,114977350,8600,8600,8600,8600,0
|
|
20230530,124800,114977350,8600,8600,8600,8600,0
|
|
20230530,124700,114977350,8600,8600,8600,8600,0
|
|
20230530,124600,114977350,8600,8600,8600,8600,0
|
|
20230530,124500,114977350,8600,8600,8600,8600,5
|
|
20230530,124400,114934350,8600,8600,8600,8600,3
|
|
20230530,124300,114908550,8560,8560,8560,8560,0
|
|
20230530,124200,114908550,8560,8560,8560,8560,0
|
|
20230530,124100,114908550,8560,8560,8560,8560,11
|
|
20230530,124000,114814390,8600,8600,8600,8600,0
|
|
20230530,123900,114814390,8600,8600,8600,8600,0
|
|
20230530,123800,114814390,8600,8600,8600,8600,0
|
|
20230530,123700,114814390,8600,8600,8600,8600,0
|
|
20230530,123600,114814390,8600,8600,8600,8600,0
|
|
20230530,123500,114814390,8600,8600,8600,8600,0
|
|
20230530,123400,114814390,8600,8600,8600,8600,0
|
|
20230530,123300,114814390,8600,8600,8600,8600,0
|
|
20230530,123200,114814390,8600,8600,8600,8600,0
|
|
20230530,123100,114814390,8600,8600,8600,8600,0
|
|
20230530,123000,114814390,8600,8600,8600,8600,0
|
|
20230530,122900,114814390,8600,8590,8600,8590,2
|
|
20230530,122800,114797200,8580,8580,8580,8580,11
|
|
20230530,122700,114702820,8590,8590,8590,8590,0
|
|
20230530,122600,114702820,8590,8590,8590,8590,0
|
|
20230530,122500,114702820,8590,8590,8590,8590,0
|
|
20230530,122400,114702820,8590,8590,8590,8590,0
|
|
20230530,122300,114702820,8590,8590,8590,8590,0
|
|
20230530,122200,114702820,8590,8590,8590,8590,0
|
|
20230530,122100,114702820,8590,8590,8590,8590,0
|
|
20230530,122000,114702820,8590,8590,8590,8590,0
|
|
20230530,121900,114702820,8590,8590,8590,8590,0
|
|
20230530,121800,114702820,8590,8590,8590,8590,1
|
|
20230530,121700,114694230,8580,8580,8590,8580,20
|
|
20230530,121600,114522580,8590,8590,8590,8590,6
|
|
20230530,121500,114471040,8590,8580,8590,8580,135
|
|
20230530,121400,113312540,8580,8580,8580,8580,0
|
|
20230530,121300,113312540,8580,8580,8580,8580,0
|
|
20230530,121200,113312540,8580,8580,8580,8580,0
|
|
20230530,121100,113312540,8580,8580,8580,8580,0
|
|
20230530,121000,113312540,8580,8580,8580,8580,0
|
|
20230530,120900,113312540,8580,8580,8580,8580,0
|
|
20230530,120800,113312540,8580,8530,8580,8530,287
|
|
20230530,120700,110859930,8530,8530,8530,8530,4
|
|
20230530,120600,110825810,8520,8520,8520,8520,0
|
|
20230530,120500,110825810,8520,8520,8520,8520,0
|
|
20230530,120400,110825810,8520,8520,8520,8520,1
|
|
20230530,120300,110817290,8530,8530,8530,8530,0
|
|
20230530,120200,110817290,8530,8530,8530,8530,0
|
|
20230530,120100,110817290,8530,8530,8530,8530,0
|
|
20230530,120000,110817290,8530,8530,8530,8530,11
|
|
20230530,115900,110723460,8530,8530,8530,8530,1
|
|
20230530,115800,110714930,8520,8520,8520,8520,0
|
|
20230530,115700,110714930,8520,8520,8520,8520,2
|
|
20230530,115600,110697890,8530,8530,8530,8530,0
|
|
20230530,115500,110697890,8530,8530,8530,8530,0
|
|
20230530,115400,110697890,8530,8530,8530,8530,157
|
|
20230530,115300,109358680,8550,8550,8550,8550,0
|
|
20230530,115200,109358680,8550,8550,8550,8550,0
|
|
20230530,115100,109358680,8550,8550,8550,8550,0
|
|
20230530,115000,109358680,8550,8550,8550,8550,1
|
|
20230530,114900,109350130,8550,8550,8550,8550,0
|
|
20230530,114800,109350130,8550,8550,8550,8550,0
|
|
20230530,114700,109350130,8550,8550,8550,8550,0
|
|
20230530,114600,109350130,8550,8550,8550,8550,0
|
|
20230530,114500,109350130,8550,8550,8550,8550,0
|
|
20230530,114400,109350130,8550,8550,8550,8550,0
|
|
20230530,114300,109350130,8550,8550,8550,8550,1
|
|
20230530,114200,109341580,8550,8550,8550,8550,0
|
|
20230530,114100,109341580,8550,8550,8550,8550,0
|
|
20230530,114000,109341580,8550,8550,8550,8550,0
|
|
20230530,113900,109341580,8550,8550,8550,8550,1
|
|
20230530,113800,109333030,8550,8550,8550,8550,0
|
|
20230530,113700,109333030,8550,8550,8550,8550,0
|
|
20230530,113600,109333030,8550,8580,8580,8550,49
|
|
20230530,113500,108914020,8580,8580,8580,8580,0
|
|
20230530,113400,108914020,8580,8580,8580,8580,120
|
|
20230530,113300,107884420,8580,8580,8580,8580,0
|
|
20230530,113200,107884420,8580,8580,8580,8580,0
|
|
20230530,113100,107884420,8580,8580,8580,8580,0
|
|
20230530,113000,107884420,8580,8580,8580,8580,0
|
|
20230530,112900,107884420,8580,8580,8580,8580,0
|
|
20230530,112800,107884420,8580,8580,8580,8580,0
|
|
20230530,112700,107884420,8580,8580,8580,8580,0
|
|
20230530,112600,107884420,8580,8580,8580,8580,1
|
|
20230530,112500,107875840,8550,8550,8550,8550,0
|
|
20230530,112400,107875840,8550,8550,8550,8550,0
|
|
20230530,112300,107875840,8550,8550,8550,8550,0
|
|
20230530,112200,107875840,8550,8550,8580,8550,4
|
|
20230530,112100,107841580,8570,8570,8570,8570,0
|
|
20230530,112000,107841580,8570,8550,8570,8550,10
|
|
20230530,111900,107755900,8570,8570,8570,8570,0
|
|
20230530,111800,107755900,8570,8570,8570,8570,0
|
|
20230530,111700,107755900,8570,8570,8570,8570,0
|
|
20230530,111600,107755900,8570,8570,8570,8570,0
|
|
20230530,111500,107755900,8570,8550,8570,8550,2
|
|
20230530,111400,107738780,8510,8510,8510,8510,0
|
|
20230530,111300,107738780,8510,8510,8510,8510,107
|
|
20230530,111200,106828210,8580,8580,8580,8580,0
|
|
20230530,111100,106828210,8580,8580,8580,8580,0
|
|
20230530,111000,106828210,8580,8580,8580,8580,0
|
|
20230530,110900,106828210,8580,8540,8580,8540,6
|
|
20230530,110800,106776850,8550,8550,8550,8550,0
|
|
20230530,110700,106776850,8550,8540,8550,8540,311
|
|
20230530,110600,104117810,8550,8550,8550,8550,0
|
|
20230530,110500,104117810,8550,8510,8550,8500,154
|
|
20230530,110400,102808480,8550,8550,8550,8550,1
|
|
20230530,110300,102799930,8500,8510,8510,8500,93
|
|
20230530,110200,102009340,8550,8550,8550,8550,0
|
|
20230530,110100,102009340,8550,8530,8550,8530,251
|
|
20230530,110000,99868270,8530,8530,8530,8530,11
|
|
20230530,105900,99774440,8550,8540,8550,8470,1005
|
|
20230530,105800,91236640,8550,8550,8550,8550,0
|
|
20230530,105700,91236640,8550,8550,8550,8550,0
|
|
20230530,105600,91236640,8550,8550,8550,8550,0
|
|
20230530,105500,91236640,8550,8550,8550,8550,239
|
|
20230530,105400,89193190,8560,8560,8560,8560,0
|
|
20230530,105300,89193190,8560,8560,8560,8560,0
|
|
20230530,105200,89193190,8560,8560,8560,8560,7
|
|
20230530,105100,89133270,8560,8560,8560,8560,0
|
|
20230530,105000,89133270,8560,8560,8560,8560,510
|
|
20230530,104900,84767670,8560,8560,8560,8560,0
|
|
20230530,104800,84767670,8560,8560,8560,8560,0
|
|
20230530,104700,84767670,8560,8560,8560,8560,0
|
|
20230530,104600,84767670,8560,8560,8560,8560,12
|
|
20230530,104500,84664950,8580,8580,8580,8580,325
|
|
20230530,104400,81876450,8580,8580,8580,8580,0
|
|
20230530,104300,81876450,8580,8580,8580,8580,0
|
|
20230530,104200,81876450,8580,8580,8580,8580,0
|
|
20230530,104100,81876450,8580,8580,8580,8580,0
|
|
20230530,104000,81876450,8580,8580,8580,8580,1
|
|
20230530,103900,81867870,8600,8600,8600,8600,0
|
|
20230530,103800,81867870,8600,8600,8600,8600,1
|
|
20230530,103700,81859270,8580,8580,8580,8580,0
|
|
20230530,103600,81859270,8580,8600,8600,8580,9
|
|
20230530,103500,81781890,8600,8600,8600,8600,0
|
|
20230530,103400,81781890,8600,8600,8600,8600,23
|
|
20230530,103300,81584090,8600,8600,8600,8600,0
|
|
20230530,103200,81584090,8600,8600,8600,8600,0
|
|
20230530,103100,81584090,8600,8600,8600,8600,0
|
|
20230530,103000,81584090,8600,8580,8600,8580,111
|
|
20230530,102900,80631410,8600,8600,8600,8600,0
|
|
20230530,102800,80631410,8600,8600,8600,8600,501
|
|
20230530,102700,76322810,8600,8600,8600,8600,1
|
|
20230530,102600,76314210,8600,8600,8600,8600,0
|
|
20230530,102500,76314210,8600,8600,8600,8600,0
|
|
20230530,102400,76314210,8600,8600,8600,8600,0
|
|
20230530,102300,76314210,8600,8600,8600,8600,0
|
|
20230530,102200,76314210,8600,8600,8600,8600,22
|
|
20230530,102100,76125010,8640,8640,8640,8640,0
|
|
20230530,102000,76125010,8640,8640,8640,8640,0
|
|
20230530,101900,76125010,8640,8640,8640,8640,0
|
|
20230530,101800,76125010,8640,8640,8640,8640,0
|
|
20230530,101700,76125010,8640,8610,8640,8610,3
|
|
20230530,101600,76099120,8640,8640,8640,8640,0
|
|
20230530,101500,76099120,8640,8640,8640,8640,0
|
|
20230530,101400,76099120,8640,8610,8640,8610,2
|
|
20230530,101300,76081870,8590,8630,8630,8530,873
|
|
20230530,101200,68594610,8640,8640,8640,8640,0
|
|
20230530,101100,68594610,8640,8640,8640,8640,9
|
|
20230530,101000,68516850,8640,8640,8640,8640,0
|
|
20230530,100900,68516850,8640,8630,8640,8630,24
|
|
20230530,100800,68309680,8630,8630,8630,8630,0
|
|
20230530,100700,68309680,8630,8630,8630,8630,0
|
|
20230530,100600,68309680,8630,8630,8630,8630,62
|
|
20230530,100500,67774620,8630,8630,8630,8630,0
|
|
20230530,100400,67774620,8630,8630,8630,8630,100
|
|
20230530,100300,66911620,8630,8630,8630,8630,0
|
|
20230530,100200,66911620,8630,8630,8630,8630,0
|
|
20230530,100100,66911620,8630,8630,8630,8630,0
|
|
20230530,100000,66911620,8630,8630,8630,8630,0
|
|
20230530,095900,66911620,8630,8630,8630,8630,78
|
|
20230530,095800,66238480,8630,8630,8630,8630,16
|
|
20230530,095700,66100400,8630,8600,8630,8590,195
|
|
20230530,095600,64423170,8600,8580,8600,8580,2548
|
|
20230530,095500,42557080,8580,8570,8580,8570,200
|
|
20230530,095400,40842380,8570,8570,8570,8570,0
|
|
20230530,095300,40842380,8570,8570,8570,8570,0
|
|
20230530,095200,40842380,8570,8550,8570,8550,248
|
|
20230530,095100,38717980,8550,8550,8550,8550,205
|
|
20230530,095000,36965230,8550,8550,8550,8550,25
|
|
20230530,094900,36751480,8550,8550,8570,8530,522
|
|
20230530,094800,32286000,8550,8550,8550,8550,24
|
|
20230530,094700,32080800,8550,8550,8550,8550,0
|
|
20230530,094600,32080800,8550,8550,8550,8550,2
|
|
20230530,094500,32063700,8580,8510,8580,8510,187
|
|
20230530,094400,30472210,8510,8510,8510,8510,0
|
|
20230530,094300,30472210,8510,8540,8540,8500,536
|
|
20230530,094200,25909160,8580,8580,8580,8580,0
|
|
20230530,094100,25909160,8580,8580,8580,8580,0
|
|
20230530,094000,25909160,8580,8580,8580,8580,0
|
|
20230530,093900,25909160,8580,8580,8580,8580,1
|
|
20230530,093800,25900580,8580,8580,8580,8580,0
|
|
20230530,093700,25900580,8580,8580,8580,8580,0
|
|
20230530,093600,25900580,8580,8580,8580,8580,10
|
|
20230530,093500,25814780,8580,8570,8580,8570,4
|
|
20230530,093400,25780490,8540,8540,8540,8540,0
|
|
20230530,093300,25780490,8540,8540,8540,8540,0
|
|
20230530,093200,25780490,8540,8550,8550,8540,51
|
|
20230530,093100,25344560,8550,8570,8570,8550,19
|
|
20230530,093000,25182070,8570,8570,8570,8570,1
|
|
20230530,092900,25173500,8580,8580,8580,8580,0
|
|
20230530,092800,25173500,8580,8560,8580,8560,692
|
|
20230530,092700,19249960,8580,8580,8580,8580,0
|
|
20230530,092600,19249960,8580,8580,8580,8580,0
|
|
20230530,092500,19249960,8580,8580,8580,8580,0
|
|
20230530,092400,19249960,8580,8580,8580,8580,0
|
|
20230530,092300,19249960,8580,8580,8580,8580,10
|
|
20230530,092200,19164160,8580,8580,8580,8580,1
|
|
20230530,092100,19155580,8580,8580,8580,8580,0
|
|
20230530,092000,19155580,8580,8560,8580,8560,428
|
|
20230530,091900,15491880,8560,8560,8560,8560,51
|
|
20230530,091800,15055320,8560,8560,8560,8560,0
|
|
20230530,091700,15055320,8560,8560,8560,8560,167
|
|
20230530,091600,13625800,8560,8560,8560,8560,233
|
|
20230530,091500,11631320,8560,8560,8560,8560,0
|
|
20230530,091400,11631320,8560,8560,8560,8560,200
|
|
20230530,091300,9919320,8560,8560,8560,8560,10
|
|
20230530,091200,9833720,8560,8580,8580,8560,238
|
|
20230530,091100,7793580,8580,8580,8580,8580,418
|
|
20230530,091000,4207140,8590,8590,8590,8590,23
|
|
20230530,090900,4009570,8590,8590,8590,8590,0
|
|
20230530,090800,4009570,8590,8590,8590,8590,20
|
|
20230530,090700,3837770,8590,8590,8590,8590,168
|
|
20230530,090600,2394650,8590,8590,8590,8590,0
|
|
20230530,090500,2394650,8590,8590,8590,8590,30
|
|
20230530,090400,2136950,8590,8590,8590,8590,50
|
|
20230530,090300,1707450,8590,8590,8590,8590,0
|
|
20230530,090200,1707450,8590,8590,8590,8590,0
|
|
20230530,090100,1707450,8590,8590,8590,8590,1
|
|
20230530,090000,1698860,8600,8580,8600,8580,198
|