559 lines
29 KiB
CSV
559 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181600,1187757080,10100,10100,10100,10100,1063
|
|
20230530,181500,1187757080,10100,10100,10100,10100,0
|
|
20230530,181400,1187757080,10100,10100,10100,10100,0
|
|
20230530,181300,1187757080,10100,10100,10100,10100,0
|
|
20230530,181200,1187757080,10100,10100,10100,10100,0
|
|
20230530,181100,1187757080,10100,10100,10100,10100,0
|
|
20230530,181000,1187757080,10100,10100,10100,10100,0
|
|
20230530,180900,1187757080,10100,10100,10100,10100,0
|
|
20230530,180800,1187757080,10100,10100,10100,10100,0
|
|
20230530,180700,1187757080,10100,10100,10100,10100,0
|
|
20230530,180600,1187757080,10100,10100,10100,10100,0
|
|
20230530,180500,1187757080,10100,10100,10100,10100,0
|
|
20230530,180400,1187757080,10100,10100,10100,10100,0
|
|
20230530,180300,1187757080,10100,10100,10100,10100,0
|
|
20230530,180200,1187757080,10100,10100,10100,10100,0
|
|
20230530,180100,1187757080,10100,10100,10100,10100,0
|
|
20230530,180000,1187757080,10100,10100,10100,10100,0
|
|
20230530,175900,1187757080,10100,10100,10100,10100,0
|
|
20230530,175800,1187757080,10100,10100,10100,10100,0
|
|
20230530,175700,1187757080,10100,10100,10100,10100,0
|
|
20230530,175600,1187757080,10100,10100,10100,10100,0
|
|
20230530,175500,1187757080,10100,10100,10100,10100,0
|
|
20230530,175400,1187757080,10100,10100,10100,10100,0
|
|
20230530,175300,1187757080,10100,10100,10100,10100,0
|
|
20230530,175200,1187757080,10100,10100,10100,10100,0
|
|
20230530,175100,1187757080,10100,10100,10100,10100,0
|
|
20230530,175000,1187757080,10100,10100,10100,10100,0
|
|
20230530,174900,1187757080,10100,10100,10100,10100,0
|
|
20230530,174800,1187757080,10100,10100,10100,10100,0
|
|
20230530,174700,1187757080,10100,10100,10100,10100,0
|
|
20230530,174600,1187757080,10100,10100,10100,10100,1063
|
|
20230530,174500,1187757080,10100,10100,10100,10100,0
|
|
20230530,174400,1187757080,10100,10100,10100,10100,0
|
|
20230530,174300,1187757080,10100,10100,10100,10100,0
|
|
20230530,174200,1187757080,10100,10100,10100,10100,0
|
|
20230530,174100,1187757080,10100,10100,10100,10100,0
|
|
20230530,174000,1187757080,10100,10100,10100,10100,0
|
|
20230530,173900,1187757080,10100,10100,10100,10100,0
|
|
20230530,173800,1187757080,10100,10100,10100,10100,0
|
|
20230530,173700,1187757080,10100,10100,10100,10100,0
|
|
20230530,173600,1187757080,10100,10100,10100,10100,0
|
|
20230530,173500,1187757080,10100,10100,10100,10100,0
|
|
20230530,173400,1187757080,10100,10100,10100,10100,0
|
|
20230530,173300,1187757080,10100,10100,10100,10100,0
|
|
20230530,173200,1187757080,10100,10100,10100,10100,0
|
|
20230530,173100,1187757080,10100,10100,10100,10100,0
|
|
20230530,173000,1187757080,10100,10100,10100,10100,0
|
|
20230530,172900,1187757080,10100,10100,10100,10100,0
|
|
20230530,172800,1187757080,10100,10100,10100,10100,0
|
|
20230530,172700,1187757080,10100,10100,10100,10100,0
|
|
20230530,172600,1187757080,10100,10100,10100,10100,0
|
|
20230530,172500,1187757080,10100,10100,10100,10100,0
|
|
20230530,172400,1187757080,10100,10100,10100,10100,0
|
|
20230530,172300,1187757080,10100,10100,10100,10100,0
|
|
20230530,172200,1187757080,10100,10100,10100,10100,0
|
|
20230530,172100,1187757080,10100,10100,10100,10100,0
|
|
20230530,172000,1187757080,10100,10100,10100,10100,0
|
|
20230530,171900,1187757080,10100,10100,10100,10100,0
|
|
20230530,171800,1187757080,10100,10100,10100,10100,0
|
|
20230530,171700,1187757080,10100,10100,10100,10100,0
|
|
20230530,171600,1187757080,10100,10100,10100,10100,1063
|
|
20230530,171500,1187757080,10100,10100,10100,10100,0
|
|
20230530,171400,1187757080,10100,10100,10100,10100,0
|
|
20230530,171300,1187757080,10100,10100,10100,10100,0
|
|
20230530,171200,1187757080,10100,10100,10100,10100,0
|
|
20230530,171100,1187757080,10100,10100,10100,10100,0
|
|
20230530,171000,1187757080,10100,10100,10100,10100,0
|
|
20230530,170900,1187757080,10100,10100,10100,10100,0
|
|
20230530,170800,1187757080,10100,10100,10100,10100,0
|
|
20230530,170700,1187757080,10100,10100,10100,10100,0
|
|
20230530,170600,1187757080,10100,10100,10100,10100,0
|
|
20230530,170500,1187757080,10100,10100,10100,10100,0
|
|
20230530,170400,1187757080,10100,10100,10100,10100,0
|
|
20230530,170300,1187757080,10100,10100,10100,10100,0
|
|
20230530,170200,1187757080,10100,10100,10100,10100,0
|
|
20230530,170100,1187757080,10100,10100,10100,10100,0
|
|
20230530,170000,1187757080,10100,10100,10100,10100,0
|
|
20230530,165900,1187757080,10100,10100,10100,10100,0
|
|
20230530,165800,1187757080,10100,10100,10100,10100,0
|
|
20230530,165700,1187757080,10100,10100,10100,10100,0
|
|
20230530,165600,1187757080,10100,10100,10100,10100,0
|
|
20230530,165500,1187757080,10100,10100,10100,10100,0
|
|
20230530,165400,1187757080,10100,10100,10100,10100,0
|
|
20230530,165300,1187757080,10100,10100,10100,10100,0
|
|
20230530,165200,1187757080,10100,10100,10100,10100,0
|
|
20230530,165100,1187757080,10100,10100,10100,10100,0
|
|
20230530,165000,1187757080,10100,10100,10100,10100,0
|
|
20230530,164900,1187757080,10100,10100,10100,10100,0
|
|
20230530,164800,1187757080,10100,10100,10100,10100,0
|
|
20230530,164700,1187757080,10100,10100,10100,10100,0
|
|
20230530,164600,1187757080,10100,10100,10100,10100,1063
|
|
20230530,164500,1187757080,10100,10100,10100,10100,0
|
|
20230530,164400,1187757080,10100,10100,10100,10100,0
|
|
20230530,164300,1187757080,10100,10100,10100,10100,0
|
|
20230530,164200,1187757080,10100,10100,10100,10100,0
|
|
20230530,164100,1187757080,10100,10100,10100,10100,0
|
|
20230530,164000,1187757080,10100,10100,10100,10100,0
|
|
20230530,163900,1187757080,10100,10100,10100,10100,0
|
|
20230530,163800,1187757080,10100,10100,10100,10100,0
|
|
20230530,163700,1187757080,10100,10100,10100,10100,0
|
|
20230530,163600,1187757080,10100,10100,10100,10100,0
|
|
20230530,163500,1187757080,10100,10100,10100,10100,0
|
|
20230530,163400,1187757080,10100,10100,10100,10100,0
|
|
20230530,163300,1187757080,10100,10100,10100,10100,0
|
|
20230530,163200,1187757080,10100,10100,10100,10100,0
|
|
20230530,163100,1187757080,10100,10100,10100,10100,0
|
|
20230530,163000,1187757080,10100,10100,10100,10100,0
|
|
20230530,162900,1187757080,10100,10100,10100,10100,0
|
|
20230530,162800,1187757080,10100,10100,10100,10100,0
|
|
20230530,162700,1187757080,10100,10100,10100,10100,0
|
|
20230530,162600,1187757080,10100,10100,10100,10100,0
|
|
20230530,162500,1187757080,10100,10100,10100,10100,0
|
|
20230530,162400,1187757080,10100,10100,10100,10100,0
|
|
20230530,162300,1187757080,10100,10100,10100,10100,0
|
|
20230530,162200,1187757080,10100,10100,10100,10100,0
|
|
20230530,162100,1187757080,10100,10100,10100,10100,0
|
|
20230530,162000,1187757080,10100,10100,10100,10100,0
|
|
20230530,161900,1187757080,10100,10100,10100,10100,0
|
|
20230530,161800,1187757080,10100,10100,10100,10100,0
|
|
20230530,161700,1187757080,10100,10100,10100,10100,0
|
|
20230530,161600,1187757080,10100,10100,10100,10100,1063
|
|
20230530,161500,1187757080,10100,10100,10100,10100,0
|
|
20230530,161400,1187757080,10100,10100,10100,10100,0
|
|
20230530,161300,1187757080,10100,10100,10100,10100,0
|
|
20230530,161200,1187757080,10100,10100,10100,10100,0
|
|
20230530,161100,1187757080,10100,10100,10100,10100,0
|
|
20230530,161000,1187757080,10100,10100,10100,10100,0
|
|
20230530,160900,1187757080,10100,10100,10100,10100,0
|
|
20230530,160800,1187757080,10100,10100,10100,10100,0
|
|
20230530,160700,1187757080,10100,10100,10100,10100,0
|
|
20230530,160600,1187757080,10100,10100,10100,10100,0
|
|
20230530,160500,1187757080,10100,10100,10100,10100,0
|
|
20230530,160400,1187757080,10100,10100,10100,10100,0
|
|
20230530,160300,1187757080,10100,10100,10100,10100,0
|
|
20230530,160200,1187757080,10100,10100,10100,10100,0
|
|
20230530,160100,1187757080,10100,10100,10100,10100,0
|
|
20230530,160000,1187757080,10100,10100,10100,10100,0
|
|
20230530,155900,1187757080,10100,10100,10100,10100,0
|
|
20230530,155800,1187757080,10100,10100,10100,10100,0
|
|
20230530,155700,1187757080,10100,10100,10100,10100,0
|
|
20230530,155600,1187757080,10100,10100,10100,10100,0
|
|
20230530,155500,1187757080,10100,10100,10100,10100,0
|
|
20230530,155400,1187757080,10100,10100,10100,10100,0
|
|
20230530,155300,1187757080,10100,10100,10100,10100,0
|
|
20230530,155200,1187757080,10100,10100,10100,10100,0
|
|
20230530,155100,1187757080,10100,10100,10100,10100,0
|
|
20230530,155000,1187757080,10100,10100,10100,10100,0
|
|
20230530,154900,1187757080,10100,10100,10100,10100,0
|
|
20230530,154800,1187757080,10100,10100,10100,10100,0
|
|
20230530,154700,1187757080,10100,10100,10100,10100,0
|
|
20230530,154600,1187757080,10100,10100,10100,10100,1063
|
|
20230530,154500,1187757080,10100,10100,10100,10100,0
|
|
20230530,154400,1187757080,10100,10100,10100,10100,0
|
|
20230530,154300,1187757080,10100,10100,10100,10100,0
|
|
20230530,154200,1187757080,10100,10100,10100,10100,0
|
|
20230530,154100,1187757080,10100,10100,10100,10100,0
|
|
20230530,154000,1187757080,10100,10100,10100,10100,0
|
|
20230530,153900,1187757080,10100,10100,10100,10100,0
|
|
20230530,153800,1187757080,10100,10100,10100,10100,0
|
|
20230530,153700,1187757080,10100,10100,10100,10100,0
|
|
20230530,153600,1187757080,10100,10100,10100,10100,0
|
|
20230530,153500,1187757080,10100,10100,10100,10100,0
|
|
20230530,153400,1187757080,10100,10100,10100,10100,0
|
|
20230530,153300,1187757080,10100,10100,10100,10100,0
|
|
20230530,153200,1187757080,10100,10100,10100,10100,0
|
|
20230530,153100,1187757080,10100,10100,10100,10100,0
|
|
20230530,153000,1187757080,10100,10100,10100,10100,1063
|
|
20230530,152900,1177020780,10130,10130,10130,10130,0
|
|
20230530,152800,1177020780,10130,10130,10130,10130,0
|
|
20230530,152700,1177020780,10130,10130,10130,10130,0
|
|
20230530,152600,1177020780,10130,10130,10130,10130,0
|
|
20230530,152500,1177020780,10130,10130,10130,10130,0
|
|
20230530,152400,1177020780,10130,10130,10130,10130,0
|
|
20230530,152300,1177020780,10130,10130,10130,10130,0
|
|
20230530,152200,1177020780,10130,10130,10130,10130,0
|
|
20230530,152100,1177020780,10130,10130,10130,10130,0
|
|
20230530,152000,1177020780,10130,10130,10130,10130,0
|
|
20230530,151900,1177020780,10130,10120,10130,10120,11
|
|
20230530,151800,1176909450,10100,10120,10140,10100,500
|
|
20230530,151700,1171855770,10110,10130,10130,10100,733
|
|
20230530,151600,1164440320,10120,10130,10140,10120,293
|
|
20230530,151500,1161472700,10130,10120,10130,10120,25
|
|
20230530,151400,1161219610,10130,10130,10130,10120,187
|
|
20230530,151300,1159327030,10120,10130,10130,10120,156
|
|
20230530,151200,1157747920,10140,10130,10140,10130,39
|
|
20230530,151100,1157352620,10140,10140,10140,10140,5
|
|
20230530,151000,1157301920,10140,10150,10150,10140,116
|
|
20230530,150900,1156125640,10150,10150,10150,10150,408
|
|
20230530,150800,1151984440,10160,10160,10160,10150,334
|
|
20230530,150700,1148594100,10150,10160,10160,10150,45
|
|
20230530,150600,1148137100,10150,10160,10160,10150,30
|
|
20230530,150500,1147832470,10160,10160,10160,10160,76
|
|
20230530,150400,1147060310,10150,10160,10160,10150,171
|
|
20230530,150300,1145323120,10170,10160,10170,10160,77
|
|
20230530,150200,1144540350,10170,10170,10180,10170,233
|
|
20230530,150100,1142169740,10180,10180,10180,10180,21
|
|
20230530,150000,1141955960,10170,10180,10180,10170,536
|
|
20230530,145900,1136503440,10180,10200,10200,10170,224
|
|
20230530,145800,1134221800,10200,10190,10200,10190,35
|
|
20230530,145700,1133864830,10190,10200,10200,10190,50
|
|
20230530,145600,1133354970,10190,10210,10210,10190,192
|
|
20230530,145500,1131396530,10210,10180,10210,10180,78
|
|
20230530,145400,1130601170,10180,10200,10200,10180,885
|
|
20230530,145300,1121589870,10200,10200,10200,10190,65
|
|
20230530,145200,1120927040,10200,10190,10200,10190,119
|
|
20230530,145100,1119713410,10200,10210,10210,10200,83
|
|
20230530,145000,1118866160,10210,10200,10210,10200,92
|
|
20230530,144900,1117927240,10200,10220,10220,10200,98
|
|
20230530,144800,1116926360,10210,10200,10210,10200,141
|
|
20230530,144700,1115487180,10200,10200,10200,10190,68
|
|
20230530,144600,1114793750,10200,10210,10210,10200,40
|
|
20230530,144500,1114385620,10210,10200,10210,10200,157
|
|
20230530,144400,1112782820,10190,10210,10210,10190,123
|
|
20230530,144300,1111528170,10200,10200,10210,10200,112
|
|
20230530,144200,1110385660,10210,10210,10220,10210,52
|
|
20230530,144100,1109854590,10200,10220,10220,10200,140
|
|
20230530,144000,1108425030,10220,10200,10220,10190,735
|
|
20230530,143900,1100933680,10200,10210,10220,10190,562
|
|
20230530,143800,1095201050,10220,10220,10220,10210,157
|
|
20230530,143700,1093596610,10210,10220,10220,10210,76
|
|
20230530,143600,1092820140,10220,10210,10220,10210,258
|
|
20230530,143500,1090184600,10220,10210,10220,10210,42
|
|
20230530,143400,1089755520,10220,10210,10220,10210,162
|
|
20230530,143300,1088101070,10220,10210,10220,10200,443
|
|
20230530,143200,1083577710,10220,10200,10220,10190,133
|
|
20230530,143100,1082220730,10200,10210,10210,10190,149
|
|
20230530,143000,1080700480,10210,10200,10210,10190,138
|
|
20230530,142900,1079292240,10200,10200,10200,10200,60
|
|
20230530,142800,1078680240,10190,10210,10210,10190,46
|
|
20230530,142700,1078211000,10210,10200,10210,10200,187
|
|
20230530,142600,1076302380,10200,10190,10210,10190,113
|
|
20230530,142500,1075149850,10200,10190,10200,10190,60
|
|
20230530,142400,1074538110,10200,10190,10200,10180,486
|
|
20230530,142300,1069587690,10190,10200,10210,10180,248
|
|
20230530,142200,1067058600,10200,10190,10200,10190,109
|
|
20230530,142100,1065947020,10190,10200,10200,10190,55
|
|
20230530,142000,1065386190,10200,10200,10210,10190,109
|
|
20230530,141900,1064273930,10200,10190,10200,10190,116
|
|
20230530,141800,1063091030,10200,10190,10210,10190,64
|
|
20230530,141700,1062438270,10200,10200,10200,10190,53
|
|
20230530,141600,1061897980,10200,10190,10200,10170,161
|
|
20230530,141500,1060258380,10190,10190,10190,10190,80
|
|
20230530,141400,1059443180,10190,10180,10190,10180,63
|
|
20230530,141300,1058801560,10180,10220,10220,10180,56
|
|
20230530,141200,1058230340,10220,10190,10220,10190,739
|
|
20230530,141100,1050691460,10190,10190,10190,10180,110
|
|
20230530,141000,1049570730,10200,10220,10220,10200,29
|
|
20230530,140900,1049274580,10220,10170,10220,10170,118
|
|
20230530,140800,1048072760,10160,10180,10180,10160,104
|
|
20230530,140700,1047014560,10180,10190,10190,10170,82
|
|
20230530,140600,1046179260,10190,10190,10190,10180,67
|
|
20230530,140500,1045496740,10200,10180,10210,10180,126
|
|
20230530,140400,1044210790,10180,10180,10180,10170,74
|
|
20230530,140300,1043457640,10180,10180,10190,10160,108
|
|
20230530,140200,1042358720,10210,10190,10220,10190,161
|
|
20230530,140100,1040714680,10200,10180,10200,10170,162
|
|
20230530,140000,1039063730,10180,10200,10200,10180,66
|
|
20230530,135900,1038390910,10200,10200,10200,10190,6
|
|
20230530,135800,1038329720,10200,10190,10210,10190,239
|
|
20230530,135700,1035892130,10190,10180,10190,10180,95
|
|
20230530,135600,1034924330,10190,10180,10190,10180,50
|
|
20230530,135500,1034414970,10170,10190,10190,10170,193
|
|
20230530,135400,1032451030,10190,10180,10190,10170,155
|
|
20230530,135300,1030872310,10180,10180,10180,10180,79
|
|
20230530,135200,1030068090,10180,10190,10190,10180,75
|
|
20230530,135100,1029303900,10190,10180,10190,10180,131
|
|
20230530,135000,1027969430,10180,10180,10190,10170,141
|
|
20230530,134900,1026533830,10180,10170,10180,10170,30
|
|
20230530,134800,1026228490,10170,10190,10190,10170,94
|
|
20230530,134700,1025271490,10190,10180,10190,10180,165
|
|
20230530,134600,1023590310,10180,10180,10180,10180,83
|
|
20230530,134500,1022745370,10180,10190,10190,10170,36
|
|
20230530,134400,1022379040,10190,10190,10190,10180,106
|
|
20230530,134300,1021299340,10190,10180,10190,10180,183
|
|
20230530,134200,1019435570,10190,10180,10190,10180,146
|
|
20230530,134100,1017949000,10180,10200,10200,10180,181
|
|
20230530,134000,1016103250,10200,10180,10210,10180,97
|
|
20230530,133900,1015113740,10160,10160,10160,10160,48
|
|
20230530,133800,1014626060,10160,10160,10160,10150,252
|
|
20230530,133700,1012065900,10170,10220,10220,10170,20
|
|
20230530,133600,1011862240,10220,10230,10240,10110,4166
|
|
20230530,133500,969623320,10230,10240,10240,10220,91
|
|
20230530,133400,968692380,10220,10210,10220,10200,533
|
|
20230530,133300,963250620,10210,10210,10210,10210,61
|
|
20230530,133200,962627810,10210,10220,10220,10210,145
|
|
20230530,133100,961146470,10220,10220,10220,10210,80
|
|
20230530,133000,960329040,10220,10230,10230,10220,40
|
|
20230530,132900,959920210,10230,10230,10240,10230,183
|
|
20230530,132800,958047340,10230,10210,10230,10210,335
|
|
20230530,132700,954624580,10210,10210,10210,10210,105
|
|
20230530,132600,953552530,10200,10190,10210,10190,258
|
|
20230530,132500,950922510,10190,10190,10190,10180,233
|
|
20230530,132400,948549400,10190,10180,10190,10180,76
|
|
20230530,132300,947775130,10190,10190,10190,10160,38
|
|
20230530,132200,947388000,10190,10190,10190,10170,259
|
|
20230530,132100,944751110,10190,10190,10190,10180,87
|
|
20230530,132000,943864740,10190,10190,10190,10180,278
|
|
20230530,131900,941034410,10190,10190,10190,10180,77
|
|
20230530,131800,940249950,10190,10170,10190,10160,154
|
|
20230530,131700,938682330,10170,10180,10180,10170,82
|
|
20230530,131600,937848030,10170,10150,10180,10150,1606
|
|
20230530,131500,921539410,10150,10150,10150,10140,101
|
|
20230530,131400,920514430,10150,10140,10150,10140,373
|
|
20230530,131300,916730650,10150,10150,10150,10150,105
|
|
20230530,131200,915664900,10150,10150,10150,10140,47
|
|
20230530,131100,915188010,10150,10150,10150,10140,164
|
|
20230530,131000,913523580,10150,10140,10150,10140,105
|
|
20230530,130900,912458870,10150,10150,10150,10140,78
|
|
20230530,130800,911667340,10150,10150,10150,10140,86
|
|
20230530,130700,910794600,10150,10160,10160,10120,1097
|
|
20230530,130600,899678230,10160,10160,10160,10150,106
|
|
20230530,130500,898601440,10150,10150,10160,10150,147
|
|
20230530,130400,897109040,10150,10150,10160,10130,194
|
|
20230530,130300,895140670,10160,10160,10160,10150,228
|
|
20230530,130200,892824600,10160,10160,10170,10150,702
|
|
20230530,130100,885690960,10160,10150,10160,10150,42
|
|
20230530,130000,885264420,10160,10150,10160,10150,126
|
|
20230530,125900,883985190,10150,10150,10160,10150,111
|
|
20230530,125800,882858350,10150,10160,10160,10150,43
|
|
20230530,125700,882421700,10130,10190,10190,10130,604
|
|
20230530,125600,876288050,10190,10170,10190,10110,1226
|
|
20230530,125500,863848570,10180,10160,10180,10150,249
|
|
20230530,125400,861316190,10160,10170,10170,10160,234
|
|
20230530,125300,858938690,10120,10170,10180,10110,2327
|
|
20230530,125200,835360370,10170,10170,10170,10160,97
|
|
20230530,125100,834374050,10180,10190,10190,10180,81
|
|
20230530,125000,833549130,10180,10190,10190,10180,70
|
|
20230530,124900,832836000,10190,10190,10190,10180,223
|
|
20230530,124800,830563790,10190,10190,10200,10190,201
|
|
20230530,124700,828515420,10200,10180,10200,10180,417
|
|
20230530,124600,824269760,10180,10200,10200,10180,214
|
|
20230530,124500,822089850,10200,10200,10210,10200,348
|
|
20230530,124400,818540110,10170,10150,10200,10150,1039
|
|
20230530,124300,807987580,10110,10210,10210,10110,1064
|
|
20230530,124200,797196420,10210,10220,10220,10200,252
|
|
20230530,124100,794622790,10220,10200,10220,10200,125
|
|
20230530,124000,793347420,10210,10200,10220,10200,57
|
|
20230530,123900,792765000,10200,10210,10220,10200,50
|
|
20230530,123800,792254500,10200,10210,10210,10110,2361
|
|
20230530,123700,768360040,10210,10220,10220,10210,61
|
|
20230530,123600,767736710,10210,10220,10230,10210,39
|
|
20230530,123500,767338270,10230,10230,10250,10140,767
|
|
20230530,123400,759528970,10250,10240,10250,10220,242
|
|
20230530,123300,757053580,10240,10230,10250,10230,110
|
|
20230530,123200,755928080,10240,10240,10240,10230,76
|
|
20230530,123100,755150100,10240,10240,10260,10230,159
|
|
20230530,123000,753521140,10240,10240,10260,10240,90
|
|
20230530,122900,752598590,10250,10250,10250,10240,65
|
|
20230530,122800,751932510,10250,10240,10250,10240,53
|
|
20230530,122700,751389440,10240,10250,10260,10240,147
|
|
20230530,122600,749882520,10250,10250,10250,10240,44
|
|
20230530,122500,749431700,10240,10230,10250,10230,134
|
|
20230530,122400,748060470,10250,10250,10250,10250,131
|
|
20230530,122300,746717720,10250,10250,10250,10240,174
|
|
20230530,122200,744934920,10250,10250,10260,10250,90
|
|
20230530,122100,744012410,10250,10260,10260,10250,78
|
|
20230530,122000,743212150,10260,10250,10260,10250,137
|
|
20230530,121900,741807390,10250,10260,10260,10250,102
|
|
20230530,121800,740761530,10260,10250,10260,10250,48
|
|
20230530,121700,740269220,10240,10270,10270,10240,135
|
|
20230530,121600,738885050,10270,10260,10270,10250,146
|
|
20230530,121500,737387130,10260,10250,10260,10250,80
|
|
20230530,121400,736566480,10250,10260,10270,10250,165
|
|
20230530,121300,734872870,10260,10270,10270,10260,107
|
|
20230530,121200,733774110,10270,10270,10270,10260,133
|
|
20230530,121100,732408400,10270,10260,10270,10250,62
|
|
20230530,121000,731772400,10250,10260,10260,10250,85
|
|
20230530,120900,730900560,10270,10280,10280,10260,142
|
|
20230530,120800,729442630,10280,10290,10290,10270,256
|
|
20230530,120700,726812230,10290,10290,10290,10280,25
|
|
20230530,120600,726555150,10290,10300,10300,10280,213
|
|
20230530,120500,724363800,10300,10300,10300,10300,144
|
|
20230530,120400,722880600,10290,10290,10290,10280,264
|
|
20230530,120300,720164210,10300,10310,10310,10300,131
|
|
20230530,120200,718814060,10310,10300,10310,10300,90
|
|
20230530,120100,717886420,10300,10300,10310,10300,314
|
|
20230530,120000,714651430,10300,10300,10300,10290,69
|
|
20230530,115900,713940890,10310,10300,10310,10290,117
|
|
20230530,115800,712735510,10300,10300,10300,10290,226
|
|
20230530,115700,710408710,10290,10300,10300,10290,91
|
|
20230530,115600,709471600,10300,10300,10300,10290,78
|
|
20230530,115500,708668360,10300,10300,10300,10290,188
|
|
20230530,115400,706732970,10300,10300,10300,10290,104
|
|
20230530,115300,705661970,10300,10300,10300,10290,41
|
|
20230530,115200,705239840,10300,10300,10310,10300,129
|
|
20230530,115100,703909960,10300,10300,10310,10300,127
|
|
20230530,115000,702601450,10300,10290,10300,10280,229
|
|
20230530,114900,700245890,10280,10290,10300,10280,44
|
|
20230530,114800,699793170,10290,10290,10300,10290,95
|
|
20230530,114700,698815300,10290,10290,10300,10290,149
|
|
20230530,114600,697281300,10290,10280,10300,10280,105
|
|
20230530,114500,696201170,10290,10300,10300,10290,71
|
|
20230530,114400,695470470,10300,10310,10310,10300,205
|
|
20230530,114300,693358060,10310,10310,10310,10300,928
|
|
20230530,114200,683799000,10310,10310,10310,10300,182
|
|
20230530,114100,681923580,10310,10310,10310,10300,117
|
|
20230530,114000,680717480,10310,10310,10310,10300,123
|
|
20230530,113900,679449520,10310,10310,10310,10300,198
|
|
20230530,113800,677409140,10300,10310,10310,10300,39
|
|
20230530,113700,677007210,10310,10300,10310,10300,185
|
|
20230530,113600,675101030,10310,10300,10310,10300,225
|
|
20230530,113500,672781550,10310,10300,10310,10300,41
|
|
20230530,113400,672359040,10300,10300,10310,10300,696
|
|
20230530,113300,665189710,10300,10300,10300,10290,131
|
|
20230530,113200,663840580,10300,10300,10300,10300,92
|
|
20230530,113100,662892980,10300,10290,10300,10290,198
|
|
20230530,113000,660855180,10290,10290,10290,10280,68
|
|
20230530,112900,660155620,10290,10290,10290,10280,247
|
|
20230530,112800,657614990,10290,10290,10290,10280,63
|
|
20230530,112700,656966890,10290,10290,10290,10280,150
|
|
20230530,112600,655424230,10290,10290,10300,10290,120
|
|
20230530,112500,654188660,10290,10300,10300,10290,101
|
|
20230530,112400,653148490,10300,10290,10300,10280,53
|
|
20230530,112300,652603250,10290,10300,10300,10290,144
|
|
20230530,112200,651120900,10300,10300,10300,10300,127
|
|
20230530,112100,649812800,10300,10300,10300,10280,163
|
|
20230530,112000,648135300,10290,10300,10300,10290,63
|
|
20230530,111900,647486620,10300,10290,10300,10290,76
|
|
20230530,111800,646703860,10290,10300,10300,10280,206
|
|
20230530,111700,644583360,10300,10300,10300,10280,82
|
|
20230530,111600,643738950,10280,10300,10300,10280,286
|
|
20230530,111500,640797000,10290,10300,10300,10290,309
|
|
20230530,111400,637615460,10300,10300,10300,10290,360
|
|
20230530,111300,633907630,10300,10280,10300,10280,186
|
|
20230530,111200,631993980,10290,10290,10300,10290,62
|
|
20230530,111100,631355530,10290,10290,10300,10290,129
|
|
20230530,111000,630027720,10290,10280,10290,10280,311
|
|
20230530,110900,626829730,10290,10270,10290,10270,78
|
|
20230530,110800,626027470,10270,10280,10280,10270,66
|
|
20230530,110700,625349340,10280,10290,10290,10280,164
|
|
20230530,110600,623662640,10280,10290,10290,10280,137
|
|
20230530,110500,622253930,10290,10300,10300,10280,356
|
|
20230530,110400,618590540,10300,10300,10300,10290,159
|
|
20230530,110300,616953020,10300,10280,10300,10280,107
|
|
20230530,110200,615851950,10270,10300,10300,10270,51
|
|
20230530,110100,615327340,10300,10300,10300,10290,52
|
|
20230530,110000,614791910,10300,10280,10300,10280,189
|
|
20230530,105900,612846420,10290,10300,10300,10290,101
|
|
20230530,105800,611806970,10300,10310,10310,10300,323
|
|
20230530,105700,608479160,10300,10300,10310,10290,953
|
|
20230530,105600,598663530,10300,10290,10300,10290,1136
|
|
20230530,105500,586974000,10280,10280,10290,10280,1084
|
|
20230530,105400,575821970,10280,10280,10280,10270,184
|
|
20230530,105300,573931610,10270,10270,10280,10270,127
|
|
20230530,105200,572626330,10270,10260,10270,10250,297
|
|
20230530,105100,569580680,10250,10280,10280,10250,134
|
|
20230530,105000,568205370,10280,10280,10290,10280,74
|
|
20230530,104900,567444510,10280,10280,10280,10270,184
|
|
20230530,104800,565553990,10280,10280,10280,10270,24
|
|
20230530,104700,565307450,10280,10270,10280,10270,71
|
|
20230530,104600,564577790,10280,10280,10300,10270,1832
|
|
20230530,104500,545745200,10290,10290,10290,10280,124
|
|
20230530,104400,544469420,10290,10300,10300,10280,29
|
|
20230530,104300,544170910,10300,10290,10300,10280,131
|
|
20230530,104200,542822070,10300,10290,10300,10290,123
|
|
20230530,104100,541555360,10290,10300,10300,10270,215
|
|
20230530,104000,539346170,10300,10280,10300,10280,209
|
|
20230530,103900,537195690,10290,10290,10300,10280,662
|
|
20230530,103800,530383650,10300,10300,10300,10280,321
|
|
20230530,103700,527079200,10300,10310,10320,10300,55
|
|
20230530,103600,526512470,10300,10310,10310,10300,71
|
|
20230530,103500,525780640,10310,10320,10320,10310,115
|
|
20230530,103400,524594090,10320,10300,10320,10290,3189
|
|
20230530,103300,491696070,10300,10290,10310,10290,58
|
|
20230530,103200,491098990,10290,10310,10310,10280,106
|
|
20230530,103100,490007820,10310,10320,10320,10310,358
|
|
20230530,103000,486316220,10320,10320,10320,10310,94
|
|
20230530,102900,485346380,10310,10320,10320,10310,112
|
|
20230530,102800,484190710,10320,10320,10320,10310,576
|
|
20230530,102700,478251390,10310,10320,10320,10290,906
|
|
20230530,102600,468918170,10310,10320,10320,10310,78
|
|
20230530,102500,468113710,10320,10310,10320,10300,1612
|
|
20230530,102400,451491110,10320,10300,10320,10300,1301
|
|
20230530,102300,438090200,10300,10330,10330,10290,990
|
|
20230530,102200,427892270,10330,10320,10330,10320,111
|
|
20230530,102100,426746360,10310,10330,10330,10300,778
|
|
20230530,102000,418719740,10320,10300,10320,10300,1097
|
|
20230530,101900,407411330,10300,10300,10310,10290,526
|
|
20230530,101800,401995290,10310,10300,10310,10290,452
|
|
20230530,101700,397341740,10290,10290,10300,10290,198
|
|
20230530,101600,395302540,10290,10290,10290,10280,298
|
|
20230530,101500,392237120,10300,10280,10300,10280,889
|
|
20230530,101400,383089070,10280,10270,10280,10260,745
|
|
20230530,101300,375438660,10270,10250,10270,10250,153
|
|
20230530,101200,373869240,10250,10240,10250,10240,63
|
|
20230530,101100,373223790,10240,10240,10240,10210,239
|
|
20230530,101000,370779520,10240,10220,10240,10220,1042
|
|
20230530,100900,360123060,10230,10230,10240,10220,671
|
|
20230530,100800,353259800,10250,10240,10250,10240,375
|
|
20230530,100700,349416320,10240,10220,10240,10220,58
|
|
20230530,100600,348823160,10220,10210,10250,10210,590
|
|
20230530,100500,342785400,10210,10220,10220,10180,561
|
|
20230530,100400,337067630,10220,10220,10220,10220,81
|
|
20230530,100300,336239810,10220,10210,10220,10210,235
|
|
20230530,100200,333838150,10220,10210,10220,10200,430
|
|
20230530,100100,329447350,10210,10210,10210,10210,5
|
|
20230530,100000,329396300,10210,10220,10220,10210,884
|
|
20230530,095900,320362070,10220,10220,10220,10220,114
|
|
20230530,095800,319196990,10220,10200,10220,10170,2588
|
|
20230530,095700,292799810,10200,10180,10200,10180,3433
|
|
20230530,095600,257848590,10180,10170,10180,10170,293
|
|
20230530,095500,254866870,10170,10170,10170,10170,396
|
|
20230530,095400,250839550,10170,10160,10170,10160,372
|
|
20230530,095300,247060020,10160,10160,10160,10150,162
|
|
20230530,095200,245414110,10160,10160,10160,10160,6
|
|
20230530,095100,245353150,10160,10160,10160,10150,167
|
|
20230530,095000,243656440,10160,10160,10160,10160,45
|
|
20230530,094900,243199240,10160,10160,10160,10160,207
|
|
20230530,094800,241096120,10160,10140,10160,10140,586
|
|
20230530,094700,235142640,10130,10120,10130,10080,912
|
|
20230530,094600,225941110,10110,10140,10150,10110,288
|
|
20230530,094500,223026330,10140,10130,10140,10130,120
|
|
20230530,094400,221810670,10130,10160,10160,10120,222
|
|
20230530,094300,219560290,10160,10160,10160,10150,72
|
|
20230530,094200,218829440,10160,10160,10160,10160,84
|
|
20230530,094100,217976000,10160,10170,10170,10160,55
|
|
20230530,094000,217416930,10180,10180,10180,10180,211
|
|
20230530,093900,215268950,10170,10180,10180,10170,88
|
|
20230530,093800,214373290,10180,10180,10180,10170,234
|
|
20230530,093700,211993170,10180,10180,10180,10170,188
|
|
20230530,093600,210079420,10180,10170,10180,10170,809
|
|
20230530,093500,201851750,10170,10180,10180,10150,298
|
|
20230530,093400,198822710,10180,10180,10180,10170,78
|
|
20230530,093300,198028740,10180,10160,10180,10140,504
|
|
20230530,093200,192914110,10160,10180,10180,10160,116
|
|
20230530,093100,191734550,10180,10140,10180,10140,220
|
|
20230530,093000,189494990,10180,10150,10180,10150,629
|
|
20230530,092900,183103110,10150,10180,10180,10140,237
|
|
20230530,092800,180694670,10180,10160,10180,10160,1438
|
|
20230530,092700,166083930,10160,10160,10160,10150,171
|
|
20230530,092600,164347340,10160,10120,10160,10120,750
|
|
20230530,092500,156747010,10120,10090,10130,10090,1161
|
|
20230530,092400,145019350,10090,10090,10090,10080,282
|
|
20230530,092300,142175960,10070,10100,10100,10070,254
|
|
20230530,092200,139615630,10100,10100,10100,10040,926
|
|
20230530,092100,130280180,10090,10070,10090,10070,32
|
|
20230530,092000,129957340,10050,10030,10090,10020,1006
|
|
20230530,091900,119876540,10030,10120,10120,10030,461
|
|
20230530,091800,115239690,10120,10120,10130,10080,1202
|
|
20230530,091700,103118750,10120,10150,10150,10120,1091
|
|
20230530,091600,92068610,10150,10170,10180,10150,199
|
|
20230530,091500,90046120,10180,10130,10180,10130,1783
|
|
20230530,091400,71937290,10130,10120,10130,10120,132
|
|
20230530,091300,70600810,10120,10120,10120,10120,120
|
|
20230530,091200,69386410,10120,10130,10130,10120,91
|
|
20230530,091100,68465400,10120,10090,10120,10080,286
|
|
20230530,091000,65578030,10090,10120,10120,10090,96
|
|
20230530,090900,64607990,10100,10050,10100,10030,1388
|
|
20230530,090800,50598500,10080,10080,10080,10030,243
|
|
20230530,090700,48150360,10040,10040,10040,10020,2025
|
|
20230530,090600,27819860,10090,10110,10120,10040,273
|
|
20230530,090500,25074250,10130,10120,10130,10120,115
|
|
20230530,090400,23910300,10120,10120,10120,10120,116
|
|
20230530,090300,22736380,10140,10140,10140,10030,925
|
|
20230530,090200,13419900,10140,10090,10140,10090,188
|
|
20230530,090100,11521290,10100,10100,10150,10100,173
|
|
20230530,090000,9772840,10100,10010,10100,10010,975
|