687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,202400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,202300,1189521830,6370,6370,6370,6370,0
|
|
20230530,202200,1189521830,6370,6370,6370,6370,0
|
|
20230530,202100,1189521830,6370,6370,6370,6370,0
|
|
20230530,202000,1189521830,6370,6370,6370,6370,0
|
|
20230530,201900,1189521830,6370,6370,6370,6370,0
|
|
20230530,201800,1189521830,6370,6370,6370,6370,0
|
|
20230530,201700,1189521830,6370,6370,6370,6370,0
|
|
20230530,201600,1189521830,6370,6370,6370,6370,0
|
|
20230530,201500,1189521830,6370,6370,6370,6370,0
|
|
20230530,201400,1189521830,6370,6370,6370,6370,0
|
|
20230530,201300,1189521830,6370,6370,6370,6370,0
|
|
20230530,201200,1189521830,6370,6370,6370,6370,0
|
|
20230530,201100,1189521830,6370,6370,6370,6370,0
|
|
20230530,201000,1189521830,6370,6370,6370,6370,0
|
|
20230530,200900,1189521830,6370,6370,6370,6370,0
|
|
20230530,200800,1189521830,6370,6370,6370,6370,0
|
|
20230530,200700,1189521830,6370,6370,6370,6370,0
|
|
20230530,200600,1189521830,6370,6370,6370,6370,0
|
|
20230530,200500,1189521830,6370,6370,6370,6370,0
|
|
20230530,200400,1189521830,6370,6370,6370,6370,0
|
|
20230530,200300,1189521830,6370,6370,6370,6370,0
|
|
20230530,200200,1189521830,6370,6370,6370,6370,0
|
|
20230530,200100,1189521830,6370,6370,6370,6370,0
|
|
20230530,200000,1189521830,6370,6370,6370,6370,0
|
|
20230530,195900,1189521830,6370,6370,6370,6370,0
|
|
20230530,195800,1189521830,6370,6370,6370,6370,0
|
|
20230530,195700,1189521830,6370,6370,6370,6370,0
|
|
20230530,195600,1189521830,6370,6370,6370,6370,0
|
|
20230530,195500,1189521830,6370,6370,6370,6370,0
|
|
20230530,195400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,195300,1189521830,6370,6370,6370,6370,0
|
|
20230530,195200,1189521830,6370,6370,6370,6370,0
|
|
20230530,195100,1189521830,6370,6370,6370,6370,0
|
|
20230530,195000,1189521830,6370,6370,6370,6370,0
|
|
20230530,194900,1189521830,6370,6370,6370,6370,0
|
|
20230530,194800,1189521830,6370,6370,6370,6370,0
|
|
20230530,194700,1189521830,6370,6370,6370,6370,0
|
|
20230530,194600,1189521830,6370,6370,6370,6370,0
|
|
20230530,194500,1189521830,6370,6370,6370,6370,0
|
|
20230530,194400,1189521830,6370,6370,6370,6370,0
|
|
20230530,194300,1189521830,6370,6370,6370,6370,0
|
|
20230530,194200,1189521830,6370,6370,6370,6370,0
|
|
20230530,194100,1189521830,6370,6370,6370,6370,0
|
|
20230530,194000,1189521830,6370,6370,6370,6370,0
|
|
20230530,193900,1189521830,6370,6370,6370,6370,0
|
|
20230530,193800,1189521830,6370,6370,6370,6370,0
|
|
20230530,193700,1189521830,6370,6370,6370,6370,0
|
|
20230530,193600,1189521830,6370,6370,6370,6370,0
|
|
20230530,193500,1189521830,6370,6370,6370,6370,0
|
|
20230530,193400,1189521830,6370,6370,6370,6370,0
|
|
20230530,193300,1189521830,6370,6370,6370,6370,0
|
|
20230530,193200,1189521830,6370,6370,6370,6370,0
|
|
20230530,193100,1189521830,6370,6370,6370,6370,0
|
|
20230530,193000,1189521830,6370,6370,6370,6370,0
|
|
20230530,192900,1189521830,6370,6370,6370,6370,0
|
|
20230530,192800,1189521830,6370,6370,6370,6370,0
|
|
20230530,192700,1189521830,6370,6370,6370,6370,0
|
|
20230530,192600,1189521830,6370,6370,6370,6370,0
|
|
20230530,192500,1189521830,6370,6370,6370,6370,0
|
|
20230530,192400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,192300,1189521830,6370,6370,6370,6370,0
|
|
20230530,192200,1189521830,6370,6370,6370,6370,0
|
|
20230530,192100,1189521830,6370,6370,6370,6370,0
|
|
20230530,192000,1189521830,6370,6370,6370,6370,0
|
|
20230530,191900,1189521830,6370,6370,6370,6370,0
|
|
20230530,191800,1189521830,6370,6370,6370,6370,0
|
|
20230530,191700,1189521830,6370,6370,6370,6370,0
|
|
20230530,191600,1189521830,6370,6370,6370,6370,0
|
|
20230530,191500,1189521830,6370,6370,6370,6370,0
|
|
20230530,191400,1189521830,6370,6370,6370,6370,0
|
|
20230530,191300,1189521830,6370,6370,6370,6370,0
|
|
20230530,191200,1189521830,6370,6370,6370,6370,0
|
|
20230530,191100,1189521830,6370,6370,6370,6370,0
|
|
20230530,191000,1189521830,6370,6370,6370,6370,0
|
|
20230530,190900,1189521830,6370,6370,6370,6370,0
|
|
20230530,190800,1189521830,6370,6370,6370,6370,0
|
|
20230530,190700,1189521830,6370,6370,6370,6370,0
|
|
20230530,190600,1189521830,6370,6370,6370,6370,0
|
|
20230530,190500,1189521830,6370,6370,6370,6370,0
|
|
20230530,190400,1189521830,6370,6370,6370,6370,0
|
|
20230530,190300,1189521830,6370,6370,6370,6370,0
|
|
20230530,190200,1189521830,6370,6370,6370,6370,0
|
|
20230530,190100,1189521830,6370,6370,6370,6370,0
|
|
20230530,190000,1189521830,6370,6370,6370,6370,0
|
|
20230530,185900,1189521830,6370,6370,6370,6370,0
|
|
20230530,185800,1189521830,6370,6370,6370,6370,0
|
|
20230530,185700,1189521830,6370,6370,6370,6370,0
|
|
20230530,185600,1189521830,6370,6370,6370,6370,0
|
|
20230530,185500,1189521830,6370,6370,6370,6370,0
|
|
20230530,185400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,185300,1189521830,6370,6370,6370,6370,0
|
|
20230530,185200,1189521830,6370,6370,6370,6370,0
|
|
20230530,185100,1189521830,6370,6370,6370,6370,0
|
|
20230530,185000,1189521830,6370,6370,6370,6370,0
|
|
20230530,184900,1189521830,6370,6370,6370,6370,0
|
|
20230530,184800,1189521830,6370,6370,6370,6370,0
|
|
20230530,184700,1189521830,6370,6370,6370,6370,0
|
|
20230530,184600,1189521830,6370,6370,6370,6370,0
|
|
20230530,184500,1189521830,6370,6370,6370,6370,0
|
|
20230530,184400,1189521830,6370,6370,6370,6370,0
|
|
20230530,184300,1189521830,6370,6370,6370,6370,0
|
|
20230530,184200,1189521830,6370,6370,6370,6370,0
|
|
20230530,184100,1189521830,6370,6370,6370,6370,0
|
|
20230530,184000,1189521830,6370,6370,6370,6370,0
|
|
20230530,183900,1189521830,6370,6370,6370,6370,0
|
|
20230530,183800,1189521830,6370,6370,6370,6370,0
|
|
20230530,183700,1189521830,6370,6370,6370,6370,0
|
|
20230530,183600,1189521830,6370,6370,6370,6370,0
|
|
20230530,183500,1189521830,6370,6370,6370,6370,0
|
|
20230530,183400,1189521830,6370,6370,6370,6370,0
|
|
20230530,183300,1189521830,6370,6370,6370,6370,0
|
|
20230530,183200,1189521830,6370,6370,6370,6370,0
|
|
20230530,183100,1189521830,6370,6370,6370,6370,0
|
|
20230530,183000,1189521830,6370,6370,6370,6370,0
|
|
20230530,182900,1189521830,6370,6370,6370,6370,0
|
|
20230530,182800,1189521830,6370,6370,6370,6370,0
|
|
20230530,182700,1189521830,6370,6370,6370,6370,0
|
|
20230530,182600,1189521830,6370,6370,6370,6370,0
|
|
20230530,182500,1189521830,6370,6370,6370,6370,0
|
|
20230530,182400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,182300,1189521830,6370,6370,6370,6370,0
|
|
20230530,182200,1189521830,6370,6370,6370,6370,0
|
|
20230530,182100,1189521830,6370,6370,6370,6370,0
|
|
20230530,182000,1189521830,6370,6370,6370,6370,0
|
|
20230530,181900,1189521830,6370,6370,6370,6370,0
|
|
20230530,181800,1189521830,6370,6370,6370,6370,0
|
|
20230530,181700,1189521830,6370,6370,6370,6370,0
|
|
20230530,181600,1189521830,6370,6370,6370,6370,0
|
|
20230530,181500,1189521830,6370,6370,6370,6370,0
|
|
20230530,181400,1189521830,6370,6370,6370,6370,0
|
|
20230530,181300,1189521830,6370,6370,6370,6370,0
|
|
20230530,181200,1189521830,6370,6370,6370,6370,0
|
|
20230530,181100,1189521830,6370,6370,6370,6370,0
|
|
20230530,181000,1189521830,6370,6370,6370,6370,0
|
|
20230530,180900,1189521830,6370,6370,6370,6370,0
|
|
20230530,180800,1189521830,6370,6370,6370,6370,0
|
|
20230530,180700,1189521830,6370,6370,6370,6370,0
|
|
20230530,180600,1189521830,6370,6370,6370,6370,0
|
|
20230530,180500,1189521830,6370,6370,6370,6370,0
|
|
20230530,180400,1189521830,6370,6370,6370,6370,0
|
|
20230530,180300,1189521830,6370,6370,6370,6370,0
|
|
20230530,180200,1189521830,6370,6370,6370,6370,0
|
|
20230530,180100,1189521830,6370,6370,6370,6370,0
|
|
20230530,180000,1189521830,6370,6370,6370,6370,0
|
|
20230530,175900,1189521830,6370,6370,6370,6370,0
|
|
20230530,175800,1189521830,6370,6370,6370,6370,0
|
|
20230530,175700,1189521830,6370,6370,6370,6370,0
|
|
20230530,175600,1189521830,6370,6370,6370,6370,0
|
|
20230530,175500,1189521830,6370,6370,6370,6370,0
|
|
20230530,175400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,175300,1189521830,6370,6370,6370,6370,0
|
|
20230530,175200,1189521830,6370,6370,6370,6370,0
|
|
20230530,175100,1189521830,6370,6370,6370,6370,0
|
|
20230530,175000,1189521830,6370,6370,6370,6370,0
|
|
20230530,174900,1189521830,6370,6370,6370,6370,0
|
|
20230530,174800,1189521830,6370,6370,6370,6370,0
|
|
20230530,174700,1189521830,6370,6370,6370,6370,0
|
|
20230530,174600,1189521830,6370,6370,6370,6370,0
|
|
20230530,174500,1189521830,6370,6370,6370,6370,0
|
|
20230530,174400,1189521830,6370,6370,6370,6370,0
|
|
20230530,174300,1189521830,6370,6370,6370,6370,0
|
|
20230530,174200,1189521830,6370,6370,6370,6370,0
|
|
20230530,174100,1189521830,6370,6370,6370,6370,0
|
|
20230530,174000,1189521830,6370,6370,6370,6370,0
|
|
20230530,173900,1189521830,6370,6370,6370,6370,0
|
|
20230530,173800,1189521830,6370,6370,6370,6370,0
|
|
20230530,173700,1189521830,6370,6370,6370,6370,0
|
|
20230530,173600,1189521830,6370,6370,6370,6370,0
|
|
20230530,173500,1189521830,6370,6370,6370,6370,0
|
|
20230530,173400,1189521830,6370,6370,6370,6370,0
|
|
20230530,173300,1189521830,6370,6370,6370,6370,0
|
|
20230530,173200,1189521830,6370,6370,6370,6370,0
|
|
20230530,173100,1189521830,6370,6370,6370,6370,0
|
|
20230530,173000,1189521830,6370,6370,6370,6370,0
|
|
20230530,172900,1189521830,6370,6370,6370,6370,0
|
|
20230530,172800,1189521830,6370,6370,6370,6370,0
|
|
20230530,172700,1189521830,6370,6370,6370,6370,0
|
|
20230530,172600,1189521830,6370,6370,6370,6370,0
|
|
20230530,172500,1189521830,6370,6370,6370,6370,0
|
|
20230530,172400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,172300,1189521830,6370,6370,6370,6370,0
|
|
20230530,172200,1189521830,6370,6370,6370,6370,0
|
|
20230530,172100,1189521830,6370,6370,6370,6370,0
|
|
20230530,172000,1189521830,6370,6370,6370,6370,0
|
|
20230530,171900,1189521830,6370,6370,6370,6370,0
|
|
20230530,171800,1189521830,6370,6370,6370,6370,0
|
|
20230530,171700,1189521830,6370,6370,6370,6370,0
|
|
20230530,171600,1189521830,6370,6370,6370,6370,0
|
|
20230530,171500,1189521830,6370,6370,6370,6370,0
|
|
20230530,171400,1189521830,6370,6370,6370,6370,0
|
|
20230530,171300,1189521830,6370,6370,6370,6370,0
|
|
20230530,171200,1189521830,6370,6370,6370,6370,0
|
|
20230530,171100,1189521830,6370,6370,6370,6370,0
|
|
20230530,171000,1189521830,6370,6370,6370,6370,0
|
|
20230530,170900,1189521830,6370,6370,6370,6370,0
|
|
20230530,170800,1189521830,6370,6370,6370,6370,0
|
|
20230530,170700,1189521830,6370,6370,6370,6370,0
|
|
20230530,170600,1189521830,6370,6370,6370,6370,0
|
|
20230530,170500,1189521830,6370,6370,6370,6370,0
|
|
20230530,170400,1189521830,6370,6370,6370,6370,0
|
|
20230530,170300,1189521830,6370,6370,6370,6370,0
|
|
20230530,170200,1189521830,6370,6370,6370,6370,0
|
|
20230530,170100,1189521830,6370,6370,6370,6370,0
|
|
20230530,170000,1189521830,6370,6370,6370,6370,0
|
|
20230530,165900,1189521830,6370,6370,6370,6370,0
|
|
20230530,165800,1189521830,6370,6370,6370,6370,0
|
|
20230530,165700,1189521830,6370,6370,6370,6370,0
|
|
20230530,165600,1189521830,6370,6370,6370,6370,0
|
|
20230530,165500,1189521830,6370,6370,6370,6370,0
|
|
20230530,165400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,165300,1189521830,6370,6370,6370,6370,0
|
|
20230530,165200,1189521830,6370,6370,6370,6370,0
|
|
20230530,165100,1189521830,6370,6370,6370,6370,0
|
|
20230530,165000,1189521830,6370,6370,6370,6370,0
|
|
20230530,164900,1189521830,6370,6370,6370,6370,0
|
|
20230530,164800,1189521830,6370,6370,6370,6370,0
|
|
20230530,164700,1189521830,6370,6370,6370,6370,0
|
|
20230530,164600,1189521830,6370,6370,6370,6370,0
|
|
20230530,164500,1189521830,6370,6370,6370,6370,0
|
|
20230530,164400,1189521830,6370,6370,6370,6370,0
|
|
20230530,164300,1189521830,6370,6370,6370,6370,0
|
|
20230530,164200,1189521830,6370,6370,6370,6370,0
|
|
20230530,164100,1189521830,6370,6370,6370,6370,0
|
|
20230530,164000,1189521830,6370,6370,6370,6370,0
|
|
20230530,163900,1189521830,6370,6370,6370,6370,0
|
|
20230530,163800,1189521830,6370,6370,6370,6370,0
|
|
20230530,163700,1189521830,6370,6370,6370,6370,0
|
|
20230530,163600,1189521830,6370,6370,6370,6370,0
|
|
20230530,163500,1189521830,6370,6370,6370,6370,0
|
|
20230530,163400,1189521830,6370,6370,6370,6370,0
|
|
20230530,163300,1189521830,6370,6370,6370,6370,0
|
|
20230530,163200,1189521830,6370,6370,6370,6370,0
|
|
20230530,163100,1189521830,6370,6370,6370,6370,0
|
|
20230530,163000,1189521830,6370,6370,6370,6370,0
|
|
20230530,162900,1189521830,6370,6370,6370,6370,0
|
|
20230530,162800,1189521830,6370,6370,6370,6370,0
|
|
20230530,162700,1189521830,6370,6370,6370,6370,0
|
|
20230530,162600,1189521830,6370,6370,6370,6370,0
|
|
20230530,162500,1189521830,6370,6370,6370,6370,0
|
|
20230530,162400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,162300,1189521830,6370,6370,6370,6370,0
|
|
20230530,162200,1189521830,6370,6370,6370,6370,0
|
|
20230530,162100,1189521830,6370,6370,6370,6370,0
|
|
20230530,162000,1189521830,6370,6370,6370,6370,0
|
|
20230530,161900,1189521830,6370,6370,6370,6370,0
|
|
20230530,161800,1189521830,6370,6370,6370,6370,0
|
|
20230530,161700,1189521830,6370,6370,6370,6370,0
|
|
20230530,161600,1189521830,6370,6370,6370,6370,0
|
|
20230530,161500,1189521830,6370,6370,6370,6370,0
|
|
20230530,161400,1189521830,6370,6370,6370,6370,0
|
|
20230530,161300,1189521830,6370,6370,6370,6370,0
|
|
20230530,161200,1189521830,6370,6370,6370,6370,0
|
|
20230530,161100,1189521830,6370,6370,6370,6370,0
|
|
20230530,161000,1189521830,6370,6370,6370,6370,0
|
|
20230530,160900,1189521830,6370,6370,6370,6370,0
|
|
20230530,160800,1189521830,6370,6370,6370,6370,0
|
|
20230530,160700,1189521830,6370,6370,6370,6370,0
|
|
20230530,160600,1189521830,6370,6370,6370,6370,0
|
|
20230530,160500,1189521830,6370,6370,6370,6370,0
|
|
20230530,160400,1189521830,6370,6370,6370,6370,0
|
|
20230530,160300,1189521830,6370,6370,6370,6370,0
|
|
20230530,160200,1189521830,6370,6370,6370,6370,0
|
|
20230530,160100,1189521830,6370,6370,6370,6370,0
|
|
20230530,160000,1189521830,6370,6370,6370,6370,0
|
|
20230530,155900,1189521830,6370,6370,6370,6370,0
|
|
20230530,155800,1189521830,6370,6370,6370,6370,0
|
|
20230530,155700,1189521830,6370,6370,6370,6370,0
|
|
20230530,155600,1189521830,6370,6370,6370,6370,0
|
|
20230530,155500,1189521830,6370,6370,6370,6370,0
|
|
20230530,155400,1189521830,6370,6370,6370,6370,3168
|
|
20230530,155300,1189521830,6370,6370,6370,6370,0
|
|
20230530,155200,1189521830,6370,6370,6370,6370,0
|
|
20230530,155100,1189521830,6370,6370,6370,6370,0
|
|
20230530,155000,1189521830,6370,6370,6370,6370,0
|
|
20230530,154900,1189521830,6370,6370,6370,6370,0
|
|
20230530,154800,1189521830,6370,6370,6370,6370,0
|
|
20230530,154700,1189521830,6370,6370,6370,6370,0
|
|
20230530,154600,1189521830,6370,6370,6370,6370,0
|
|
20230530,154500,1189521830,6370,6370,6370,6370,0
|
|
20230530,154400,1189521830,6370,6370,6370,6370,0
|
|
20230530,154300,1189521830,6370,6370,6370,6370,0
|
|
20230530,154200,1189521830,6370,6370,6370,6370,0
|
|
20230530,154100,1189521830,6370,6370,6370,6370,0
|
|
20230530,154000,1189521830,6370,6370,6370,6370,0
|
|
20230530,153900,1189521830,6370,6370,6370,6370,0
|
|
20230530,153800,1189521830,6370,6370,6370,6370,0
|
|
20230530,153700,1189521830,6370,6370,6370,6370,0
|
|
20230530,153600,1189521830,6370,6370,6370,6370,0
|
|
20230530,153500,1189521830,6370,6370,6370,6370,0
|
|
20230530,153400,1189521830,6370,6370,6370,6370,0
|
|
20230530,153300,1189521830,6370,6370,6370,6370,0
|
|
20230530,153200,1189521830,6370,6370,6370,6370,0
|
|
20230530,153100,1189521830,6370,6370,6370,6370,0
|
|
20230530,153000,1189521830,6370,6370,6370,6370,3168
|
|
20230530,152900,1169341670,6390,6390,6390,6390,0
|
|
20230530,152800,1169341670,6390,6390,6390,6390,0
|
|
20230530,152700,1169341670,6390,6390,6390,6390,0
|
|
20230530,152600,1169341670,6390,6390,6390,6390,0
|
|
20230530,152500,1169341670,6390,6390,6390,6390,0
|
|
20230530,152400,1169341670,6390,6390,6390,6390,0
|
|
20230530,152300,1169341670,6390,6390,6390,6390,0
|
|
20230530,152200,1169341670,6390,6390,6390,6390,0
|
|
20230530,152100,1169341670,6390,6390,6390,6390,0
|
|
20230530,152000,1169341670,6390,6390,6390,6390,0
|
|
20230530,151900,1169341670,6390,6390,6390,6380,1363
|
|
20230530,151800,1160645600,6380,6400,6400,6380,1745
|
|
20230530,151700,1149493250,6400,6400,6400,6400,0
|
|
20230530,151600,1149493250,6400,6410,6410,6390,405
|
|
20230530,151500,1146900280,6410,6410,6410,6390,532
|
|
20230530,151400,1143499750,6400,6400,6410,6400,41
|
|
20230530,151300,1143237340,6400,6410,6410,6400,701
|
|
20230530,151200,1138748930,6400,6400,6400,6400,20
|
|
20230530,151100,1138620930,6410,6410,6410,6410,1
|
|
20230530,151000,1138614520,6390,6400,6410,6390,287
|
|
20230530,150900,1136778670,6410,6410,6410,6410,3
|
|
20230530,150800,1136759440,6400,6430,6430,6400,1510
|
|
20230530,150700,1127094160,6410,6430,6430,6410,305
|
|
20230530,150600,1125137490,6430,6430,6430,6410,546
|
|
20230530,150500,1121637010,6420,6430,6430,6420,181
|
|
20230530,150400,1120474210,6440,6440,6440,6440,100
|
|
20230530,150300,1119830210,6440,6430,6440,6420,1001
|
|
20230530,150200,1113403760,6440,6440,6440,6440,0
|
|
20230530,150100,1113403760,6440,6410,6440,6410,545
|
|
20230530,150000,1109907980,6410,6400,6410,6400,212
|
|
20230530,145900,1108549320,6400,6400,6400,6400,0
|
|
20230530,145800,1108549320,6400,6400,6400,6380,229
|
|
20230530,145700,1107086500,6390,6400,6400,6390,181
|
|
20230530,145600,1105928900,6400,6400,6400,6390,105
|
|
20230530,145500,1105257900,6390,6390,6390,6390,0
|
|
20230530,145400,1105257900,6390,6400,6400,6390,257
|
|
20230530,145300,1103614080,6390,6390,6390,6390,393
|
|
20230530,145200,1101102810,6390,6400,6400,6390,118
|
|
20230530,145100,1100347620,6400,6400,6400,6400,0
|
|
20230530,145000,1100347620,6400,6400,6400,6400,1
|
|
20230530,144900,1100341220,6400,6400,6400,6400,0
|
|
20230530,144800,1100341220,6400,6420,6420,6400,27
|
|
20230530,144700,1100168390,6400,6400,6400,6400,78
|
|
20230530,144600,1099669190,6420,6420,6420,6420,23
|
|
20230530,144500,1099521530,6420,6420,6420,6400,33
|
|
20230530,144400,1099309690,6420,6420,6420,6420,0
|
|
20230530,144300,1099309690,6420,6420,6420,6420,0
|
|
20230530,144200,1099309690,6420,6420,6420,6420,0
|
|
20230530,144100,1099309690,6420,6400,6420,6400,1050
|
|
20230530,144000,1092588690,6420,6420,6420,6420,1
|
|
20230530,143900,1092582270,6400,6400,6400,6400,1000
|
|
20230530,143800,1086182270,6410,6420,6420,6400,411
|
|
20230530,143700,1083545850,6420,6420,6420,6400,703
|
|
20230530,143600,1079032880,6420,6420,6420,6420,0
|
|
20230530,143500,1079032880,6420,6420,6420,6420,1
|
|
20230530,143400,1079026460,6400,6400,6400,6400,0
|
|
20230530,143300,1079026460,6400,6400,6400,6400,0
|
|
20230530,143200,1079026460,6400,6400,6400,6400,26
|
|
20230530,143100,1078860060,6400,6400,6400,6400,2
|
|
20230530,143000,1078847260,6400,6400,6400,6400,1
|
|
20230530,142900,1078840860,6400,6410,6410,6400,2872
|
|
20230530,142800,1060452390,6420,6420,6420,6420,1
|
|
20230530,142700,1060445970,6410,6410,6410,6410,17
|
|
20230530,142600,1060337000,6410,6410,6410,6410,20
|
|
20230530,142500,1060208800,6410,6410,6410,6410,20
|
|
20230530,142400,1060080600,6410,6400,6410,6400,1001
|
|
20230530,142300,1053674190,6410,6410,6410,6410,22
|
|
20230530,142200,1053533170,6410,6410,6410,6410,10
|
|
20230530,142100,1053469070,6440,6440,6440,6440,0
|
|
20230530,142000,1053469070,6440,6440,6440,6440,0
|
|
20230530,141900,1053469070,6440,6440,6440,6440,0
|
|
20230530,141800,1053469070,6440,6440,6440,6440,0
|
|
20230530,141700,1053469070,6440,6440,6440,6440,23
|
|
20230530,141600,1053320950,6440,6440,6440,6440,0
|
|
20230530,141500,1053320950,6440,6440,6440,6440,120
|
|
20230530,141400,1052548150,6440,6440,6440,6440,60
|
|
20230530,141300,1052161750,6430,6430,6430,6430,500
|
|
20230530,141200,1048946750,6430,6430,6430,6430,2
|
|
20230530,141100,1048933890,6400,6430,6430,6400,1502
|
|
20230530,141000,1039313530,6420,6420,6420,6420,0
|
|
20230530,140900,1039313530,6420,6420,6420,6420,0
|
|
20230530,140800,1039313530,6420,6420,6420,6420,36
|
|
20230530,140700,1039082410,6420,6420,6420,6420,0
|
|
20230530,140600,1039082410,6420,6420,6420,6420,1
|
|
20230530,140500,1039075990,6410,6410,6410,6410,21
|
|
20230530,140400,1038941380,6410,6410,6410,6410,310
|
|
20230530,140300,1036954280,6410,6410,6410,6410,550
|
|
20230530,140200,1033428780,6410,6410,6410,6410,1
|
|
20230530,140100,1033422370,6410,6410,6410,6410,200
|
|
20230530,140000,1032140370,6400,6400,6400,6400,1
|
|
20230530,135900,1032133970,6410,6410,6410,6410,1
|
|
20230530,135800,1032127560,6400,6410,6420,6400,1495
|
|
20230530,135700,1022554690,6410,6410,6420,6410,1302
|
|
20230530,135600,1014208860,6420,6420,6420,6420,561
|
|
20230530,135500,1010607240,6440,6440,6440,6440,1
|
|
20230530,135400,1010600800,6440,6440,6440,6440,437
|
|
20230530,135300,1007786520,6440,6410,6450,6410,2490
|
|
20230530,135200,991769670,6410,6400,6410,6400,1733
|
|
20230530,135100,980670930,6400,6390,6400,6390,311
|
|
20230530,135000,978682840,6390,6390,6390,6390,267
|
|
20230530,134900,976976710,6390,6390,6390,6390,10
|
|
20230530,134800,976912810,6390,6400,6400,6390,376
|
|
20230530,134700,974510160,6390,6400,6400,6390,2329
|
|
20230530,134600,959624560,6400,6400,6400,6400,267
|
|
20230530,134500,957915760,6400,6400,6400,6400,171
|
|
20230530,134400,956821360,6400,6400,6400,6400,1
|
|
20230530,134300,956814960,6400,6400,6400,6400,445
|
|
20230530,134200,953966960,6400,6400,6400,6400,1054
|
|
20230530,134100,947221360,6400,6390,6400,6390,570
|
|
20230530,134000,943574060,6390,6390,6390,6390,0
|
|
20230530,133900,943574060,6390,6390,6390,6390,1400
|
|
20230530,133800,934628060,6430,6410,6430,6380,1152
|
|
20230530,133700,927270960,6430,6420,6430,6420,477
|
|
20230530,133600,924203990,6420,6420,6420,6420,0
|
|
20230530,133500,924203990,6420,6430,6430,6420,50
|
|
20230530,133400,923882780,6430,6430,6430,6430,0
|
|
20230530,133300,923882780,6430,6430,6430,6430,0
|
|
20230530,133200,923882780,6430,6430,6440,6430,191
|
|
20230530,133100,922654640,6430,6420,6430,6420,70
|
|
20230530,133000,922205230,6410,6410,6410,6410,447
|
|
20230530,132900,919339960,6410,6410,6410,6410,0
|
|
20230530,132800,919339960,6410,6410,6410,6410,120
|
|
20230530,132700,918570760,6410,6410,6410,6410,213
|
|
20230530,132600,917205430,6410,6400,6420,6400,1280
|
|
20230530,132500,909010010,6400,6400,6400,6390,309
|
|
20230530,132400,907035480,6400,6400,6400,6400,43
|
|
20230530,132300,906760280,6410,6400,6410,6400,56
|
|
20230530,132200,906401650,6400,6410,6410,6400,173
|
|
20230530,132100,905293270,6410,6410,6410,6410,9
|
|
20230530,132000,905235580,6400,6400,6400,6400,100
|
|
20230530,131900,904595580,6400,6400,6400,6400,1
|
|
20230530,131800,904589180,6400,6400,6400,6400,21
|
|
20230530,131700,904454780,6390,6380,6390,6380,1000
|
|
20230530,131600,898069780,6370,6370,6370,6370,500
|
|
20230530,131500,894884780,6370,6370,6370,6370,0
|
|
20230530,131400,894884780,6370,6370,6370,6370,0
|
|
20230530,131300,894884780,6370,6370,6370,6370,0
|
|
20230530,131200,894884780,6370,6370,6370,6370,0
|
|
20230530,131100,894884780,6370,6370,6370,6370,100
|
|
20230530,131000,894247780,6400,6380,6400,6370,2177
|
|
20230530,130900,880370780,6400,6400,6400,6400,2
|
|
20230530,130800,880357980,6400,6400,6400,6400,0
|
|
20230530,130700,880357980,6400,6390,6400,6390,1100
|
|
20230530,130600,873324280,6380,6380,6380,6380,293
|
|
20230530,130500,871454940,6380,6380,6380,6380,5
|
|
20230530,130400,871423040,6380,6380,6380,6380,0
|
|
20230530,130300,871423040,6380,6390,6390,6380,151
|
|
20230530,130200,870458160,6390,6390,6390,6390,724
|
|
20230530,130100,865831800,6400,6400,6400,6400,5
|
|
20230530,130000,865799800,6390,6390,6390,6390,499
|
|
20230530,125900,862611190,6390,6390,6390,6390,0
|
|
20230530,125800,862611190,6390,6380,6390,6380,2
|
|
20230530,125700,862598420,6370,6400,6400,6370,2006
|
|
20230530,125600,849801360,6380,6390,6400,6380,1614
|
|
20230530,125500,839496430,6390,6390,6390,6380,207
|
|
20230530,125400,838175700,6390,6390,6390,6380,528
|
|
20230530,125300,834806780,6400,6390,6400,6390,947
|
|
20230530,125200,828755430,6400,6420,6430,6400,1057
|
|
20230530,125100,821985020,6420,6420,6420,6420,1
|
|
20230530,125000,821978600,6430,6420,6430,6410,492
|
|
20230530,124900,818822420,6430,6430,6430,6430,0
|
|
20230530,124800,818822420,6430,6400,6430,6400,657
|
|
20230530,124700,814611220,6400,6390,6400,6390,494
|
|
20230530,124600,811454540,6400,6400,6400,6400,0
|
|
20230530,124500,811454540,6400,6410,6410,6370,1006
|
|
20230530,124400,805029840,6410,6410,6410,6410,2
|
|
20230530,124300,805017020,6400,6410,6410,6400,194
|
|
20230530,124200,803775400,6420,6390,6420,6390,341
|
|
20230530,124100,801594000,6400,6430,6430,6400,499
|
|
20230530,124000,798400010,6430,6440,6440,6430,409
|
|
20230530,123900,795766070,6440,6430,6440,6380,1002
|
|
20230530,123800,789352110,6480,6490,6490,6480,141
|
|
20230530,123700,788438230,6490,6380,6490,6380,5033
|
|
20230530,123600,756219570,6380,6380,6380,6370,567
|
|
20230530,123500,752603110,6380,6390,6390,6370,1262
|
|
20230530,123400,744550540,6400,6400,6400,6400,5
|
|
20230530,123300,744518540,6400,6400,6400,6400,2
|
|
20230530,123200,744505740,6390,6400,6400,6390,1191
|
|
20230530,123100,736894380,6400,6400,6400,6400,375
|
|
20230530,123000,734494380,6400,6400,6400,6400,1
|
|
20230530,122900,734487980,6390,6410,6410,6390,413
|
|
20230530,122800,731846270,6400,6390,6400,6390,2421
|
|
20230530,122700,716363240,6360,6380,6390,6360,2357
|
|
20230530,122600,701349600,6380,6410,6410,6380,1416
|
|
20230530,122500,692306300,6410,6450,6450,6390,6439
|
|
20230530,122400,651030450,6450,6450,6450,6450,0
|
|
20230530,122300,651030450,6450,6490,6490,6450,9034
|
|
20230530,122200,592720400,6450,6480,6480,6450,4374
|
|
20230530,122100,564472630,6480,6490,6490,6480,1000
|
|
20230530,122000,557985640,6500,6500,6500,6500,0
|
|
20230530,121900,557985640,6500,6500,6500,6500,0
|
|
20230530,121800,557985640,6500,6500,6500,6500,0
|
|
20230530,121700,557985640,6500,6500,6500,6500,0
|
|
20230530,121600,557985640,6500,6500,6500,6500,10
|
|
20230530,121500,557920640,6500,6500,6500,6500,1
|
|
20230530,121400,557914140,6500,6500,6500,6500,25
|
|
20230530,121300,557751640,6500,6500,6500,6500,4
|
|
20230530,121200,557725640,6520,6520,6520,6520,7
|
|
20230530,121100,557680000,6520,6520,6520,6520,0
|
|
20230530,121000,557680000,6520,6500,6520,6500,649
|
|
20230530,120900,553461480,6500,6500,6500,6500,0
|
|
20230530,120800,553461480,6500,6510,6510,6500,975
|
|
20230530,120700,547117660,6530,6530,6530,6530,0
|
|
20230530,120600,547117660,6530,6530,6530,6530,0
|
|
20230530,120500,547117660,6530,6530,6530,6530,0
|
|
20230530,120400,547117660,6530,6530,6530,6530,0
|
|
20230530,120300,547117660,6530,6530,6530,6530,0
|
|
20230530,120200,547117660,6530,6530,6530,6530,10
|
|
20230530,120100,547052360,6530,6530,6530,6530,44
|
|
20230530,120000,546765040,6530,6530,6530,6530,1
|
|
20230530,115900,546758510,6510,6510,6510,6510,0
|
|
20230530,115800,546758510,6510,6530,6530,6510,278
|
|
20230530,115700,544948570,6530,6530,6530,6530,0
|
|
20230530,115600,544948570,6530,6530,6530,6530,0
|
|
20230530,115500,544948570,6530,6530,6530,6530,1
|
|
20230530,115400,544942040,6500,6510,6510,6500,50
|
|
20230530,115300,544616940,6500,6500,6500,6500,100
|
|
20230530,115200,543966940,6500,6500,6500,6500,0
|
|
20230530,115100,543966940,6500,6500,6500,6500,200
|
|
20230530,115000,542666940,6500,6510,6510,6500,1000
|
|
20230530,114900,536165440,6530,6530,6530,6530,0
|
|
20230530,114800,536165440,6530,6530,6530,6530,0
|
|
20230530,114700,536165440,6530,6520,6530,6510,52
|
|
20230530,114600,535826890,6530,6520,6530,6520,206
|
|
20230530,114500,534481760,6530,6530,6530,6530,6
|
|
20230530,114400,534442580,6530,6530,6530,6530,25
|
|
20230530,114300,534279330,6530,6530,6530,6530,0
|
|
20230530,114200,534279330,6530,6530,6530,6530,4
|
|
20230530,114100,534253210,6530,6530,6530,6510,152
|
|
20230530,114000,533263640,6530,6530,6530,6510,42
|
|
20230530,113900,532990180,6530,6510,6530,6510,5
|
|
20230530,113800,532957610,6500,6500,6500,6500,0
|
|
20230530,113700,532957610,6500,6500,6500,6500,0
|
|
20230530,113600,532957610,6500,6510,6510,6500,458
|
|
20230530,113500,529979630,6510,6510,6510,6510,0
|
|
20230530,113400,529979630,6510,6510,6510,6510,0
|
|
20230530,113300,529979630,6510,6510,6510,6510,0
|
|
20230530,113200,529979630,6510,6510,6510,6510,0
|
|
20230530,113100,529979630,6510,6540,6540,6500,3668
|
|
20230530,113000,506061960,6550,6550,6550,6550,0
|
|
20230530,112900,506061960,6550,6550,6550,6550,0
|
|
20230530,112800,506061960,6550,6550,6550,6550,1
|
|
20230530,112700,506055410,6540,6540,6540,6540,300
|
|
20230530,112600,504093410,6540,6550,6550,6540,305
|
|
20230530,112500,502098660,6550,6550,6550,6550,1
|
|
20230530,112400,502092110,6540,6540,6540,6540,300
|
|
20230530,112300,500130110,6550,6550,6550,6550,0
|
|
20230530,112200,500130110,6550,6540,6560,6530,315
|
|
20230530,112100,498072290,6560,6560,6560,6560,0
|
|
20230530,112000,498072290,6560,6560,6560,6560,0
|
|
20230530,111900,498072290,6560,6560,6560,6560,0
|
|
20230530,111800,498072290,6560,6560,6560,6560,3
|
|
20230530,111700,498052610,6560,6530,6560,6530,552
|
|
20230530,111600,494442560,6540,6540,6540,6540,9
|
|
20230530,111500,494383700,6530,6530,6530,6530,0
|
|
20230530,111400,494383700,6530,6530,6530,6530,0
|
|
20230530,111300,494383700,6530,6530,6530,6530,72
|
|
20230530,111200,493913540,6530,6530,6530,6530,0
|
|
20230530,111100,493913540,6530,6530,6530,6530,15
|
|
20230530,111000,493815590,6530,6540,6540,6530,100
|
|
20230530,110900,493162090,6540,6540,6540,6540,30
|
|
20230530,110800,492965890,6540,6540,6540,6540,1
|
|
20230530,110700,492959350,6540,6540,6540,6540,20
|
|
20230530,110600,492828550,6540,6540,6540,6540,20
|
|
20230530,110500,492697750,6540,6540,6540,6540,0
|
|
20230530,110400,492697750,6540,6540,6540,6540,0
|
|
20230530,110300,492697750,6540,6540,6540,6540,9
|
|
20230530,110200,492638890,6540,6540,6540,6540,0
|
|
20230530,110100,492638890,6540,6540,6540,6540,1
|
|
20230530,110000,492632350,6540,6540,6540,6540,0
|
|
20230530,105900,492632350,6540,6540,6540,6540,0
|
|
20230530,105800,492632350,6540,6540,6540,6540,0
|
|
20230530,105700,492632350,6540,6540,6540,6540,0
|
|
20230530,105600,492632350,6540,6540,6540,6540,0
|
|
20230530,105500,492632350,6540,6530,6540,6530,283
|
|
20230530,105400,490781550,6530,6530,6530,6530,0
|
|
20230530,105300,490781550,6530,6530,6530,6530,0
|
|
20230530,105200,490781550,6530,6530,6530,6530,0
|
|
20230530,105100,490781550,6530,6530,6530,6530,0
|
|
20230530,105000,490781550,6530,6530,6530,6530,0
|
|
20230530,104900,490781550,6530,6530,6530,6520,834
|
|
20230530,104800,485339830,6530,6530,6530,6530,1
|
|
20230530,104700,485333300,6530,6530,6530,6530,255
|
|
20230530,104600,483668150,6530,6540,6540,6530,1512
|
|
20230530,104500,473784170,6540,6540,6540,6540,0
|
|
20230530,104400,473784170,6540,6540,6540,6540,0
|
|
20230530,104300,473784170,6540,6540,6540,6540,100
|
|
20230530,104200,473130170,6540,6540,6540,6540,0
|
|
20230530,104100,473130170,6540,6540,6540,6540,0
|
|
20230530,104000,473130170,6540,6540,6540,6540,5
|
|
20230530,103900,473097470,6540,6540,6540,6540,0
|
|
20230530,103800,473097470,6540,6540,6540,6540,0
|
|
20230530,103700,473097470,6540,6540,6540,6540,0
|
|
20230530,103600,473097470,6540,6540,6540,6540,20
|
|
20230530,103500,472966670,6540,6540,6540,6540,10
|
|
20230530,103400,472901270,6540,6540,6540,6540,0
|
|
20230530,103300,472901270,6540,6540,6540,6540,45
|
|
20230530,103200,472606970,6540,6540,6540,6540,30
|
|
20230530,103100,472410770,6550,6560,6560,6550,5000
|
|
20230530,103000,439625080,6560,6560,6560,6560,0
|
|
20230530,102900,439625080,6560,6550,6560,6550,353
|
|
20230530,102800,437309410,6560,6560,6560,6560,15
|
|
20230530,102700,437211010,6580,6580,6580,6580,0
|
|
20230530,102600,437211010,6580,6560,6580,6560,17
|
|
20230530,102500,437099290,6560,6560,6560,6560,0
|
|
20230530,102400,437099290,6560,6570,6570,6560,2542
|
|
20230530,102300,420412070,6570,6570,6570,6570,1161
|
|
20230530,102200,412784300,6590,6590,6590,6570,4
|
|
20230530,102100,412757960,6580,6580,6590,6580,3
|
|
20230530,102000,412738210,6590,6570,6590,6570,15
|
|
20230530,101900,412639640,6590,6590,6590,6580,3
|
|
20230530,101800,412619880,6590,6590,6590,6590,1
|
|
20230530,101700,412613290,6590,6590,6590,6590,10
|
|
20230530,101600,412547390,6590,6590,6590,6590,0
|
|
20230530,101500,412547390,6590,6590,6600,6570,44
|
|
20230530,101400,412258230,6590,6600,6600,6580,2207
|
|
20230530,101300,397736100,6600,6590,6600,6590,2
|
|
20230530,101200,397722910,6590,6590,6590,6590,50
|
|
20230530,101100,397393410,6590,6620,6620,6590,5
|
|
20230530,101000,397360370,6620,6620,6620,6620,1
|
|
20230530,100900,397353750,6620,6620,6620,6620,1
|
|
20230530,100800,397347130,6610,6610,6610,6610,80
|
|
20230530,100700,396818330,6600,6600,6600,6600,10
|
|
20230530,100600,396752330,6580,6580,6580,6580,0
|
|
20230530,100500,396752330,6580,6580,6580,6580,500
|
|
20230530,100400,393462330,6580,6580,6580,6580,0
|
|
20230530,100300,393462330,6580,6580,6580,6580,74
|
|
20230530,100200,392975410,6580,6580,6580,6580,33
|
|
20230530,100100,392758270,6580,6580,6580,6580,79
|
|
20230530,100000,392238450,6580,6580,6580,6580,0
|
|
20230530,095900,392238450,6580,6580,6580,6580,586
|
|
20230530,095800,388382570,6610,6610,6610,6610,8
|
|
20230530,095700,388329690,6580,6580,6580,6580,201
|
|
20230530,095600,387007110,6580,6610,6610,6580,11
|
|
20230530,095500,386934430,6610,6600,6610,6600,607
|
|
20230530,095400,382923470,6600,6600,6600,6600,50
|
|
20230530,095300,382593470,6580,6580,6580,6580,50
|
|
20230530,095200,382264470,6580,6580,6580,6580,326
|
|
20230530,095100,380119390,6590,6590,6590,6580,1303
|
|
20230530,095000,371545250,6600,6600,6600,6600,10
|
|
20230530,094900,371479250,6580,6590,6590,6580,259
|
|
20230530,094800,369772460,6590,6590,6590,6590,1
|
|
20230530,094700,369765870,6590,6590,6590,6590,0
|
|
20230530,094600,369765870,6590,6590,6590,6590,300
|
|
20230530,094500,367788870,6600,6610,6610,6600,3182
|
|
20230530,094400,346777070,6620,6630,6630,6620,362
|
|
20230530,094300,344380590,6630,6620,6630,6620,195
|
|
20230530,094200,343089670,6620,6630,6630,6620,1886
|
|
20230530,094100,330603700,6630,6630,6630,6630,133
|
|
20230530,094000,329721910,6630,6630,6630,6630,5
|
|
20230530,093900,329688760,6630,6630,6630,6630,2
|
|
20230530,093800,329675500,6630,6650,6650,6630,4102
|
|
20230530,093700,302464420,6650,6650,6650,6650,74
|
|
20230530,093600,301972320,6650,6650,6650,6650,4
|
|
20230530,093500,301945720,6650,6650,6650,6650,2
|
|
20230530,093400,301932420,6650,6660,6660,6640,2472
|
|
20230530,093300,285493220,6660,6660,6660,6660,94
|
|
20230530,093200,284867180,6660,6660,6660,6660,35
|
|
20230530,093100,284634080,6670,6670,6670,6660,206
|
|
20230530,093000,283262060,6670,6670,6670,6660,1014
|
|
20230530,092900,276508680,6670,6670,6670,6670,5
|
|
20230530,092800,276475330,6670,6670,6670,6670,4
|
|
20230530,092700,276448650,6670,6670,6670,6660,26
|
|
20230530,092600,276275240,6670,6660,6670,6660,22
|
|
20230530,092500,276128680,6670,6680,6680,6670,1148
|
|
20230530,092400,268471190,6680,6670,6680,6670,1055
|
|
20230530,092300,261433850,6660,6650,6670,6650,1803
|
|
20230530,092200,249440320,6650,6660,6660,6650,585
|
|
20230530,092100,245550050,6650,6650,6660,6650,361
|
|
20230530,092000,243149380,6650,6640,6650,6640,2416
|
|
20230530,091900,227107120,6640,6640,6640,6630,133
|
|
20230530,091800,226224940,6630,6640,6640,6630,514
|
|
20230530,091700,222817080,6640,6640,6640,6630,1006
|
|
20230530,091600,216147240,6630,6590,6630,6590,1380
|
|
20230530,091500,207038380,6590,6580,6590,6580,2481
|
|
20230530,091400,190693660,6590,6600,6600,6580,478
|
|
20230530,091300,187542940,6590,6560,6590,6560,3316
|
|
20230530,091200,165711090,6570,6570,6580,6570,1566
|
|
20230530,091100,155422410,6580,6580,6580,6570,202
|
|
20230530,091000,154094790,6570,6590,6590,6570,1981
|
|
20230530,090900,141064220,6580,6600,6600,6580,4728
|
|
20230530,090800,109925750,6600,6610,6610,6590,3052
|
|
20230530,090700,89777110,6600,6600,6640,6600,429
|
|
20230530,090600,86945450,6600,6640,6650,6600,4481
|
|
20230530,090500,57234630,6650,6650,6660,6640,108
|
|
20230530,090400,56516550,6650,6640,6650,6630,366
|
|
20230530,090300,54084030,6650,6630,6650,6620,295
|
|
20230530,090200,52127920,6620,6620,6630,6600,686
|
|
20230530,090100,47585690,6630,6610,6640,6610,287
|
|
20230530,090000,45682940,6610,6610,6670,6610,6371
|