560 lines
27 KiB
CSV
560 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181700,459651470,5170,5170,5170,5170,614
|
|
20230530,181600,459651470,5170,5170,5170,5170,0
|
|
20230530,181500,459651470,5170,5170,5170,5170,0
|
|
20230530,181400,459651470,5170,5170,5170,5170,0
|
|
20230530,181300,459651470,5170,5170,5170,5170,0
|
|
20230530,181200,459651470,5170,5170,5170,5170,0
|
|
20230530,181100,459651470,5170,5170,5170,5170,0
|
|
20230530,181000,459651470,5170,5170,5170,5170,0
|
|
20230530,180900,459651470,5170,5170,5170,5170,0
|
|
20230530,180800,459651470,5170,5170,5170,5170,0
|
|
20230530,180700,459651470,5170,5170,5170,5170,0
|
|
20230530,180600,459651470,5170,5170,5170,5170,0
|
|
20230530,180500,459651470,5170,5170,5170,5170,0
|
|
20230530,180400,459651470,5170,5170,5170,5170,0
|
|
20230530,180300,459651470,5170,5170,5170,5170,0
|
|
20230530,180200,459651470,5170,5170,5170,5170,0
|
|
20230530,180100,459651470,5170,5170,5170,5170,0
|
|
20230530,180000,459651470,5170,5170,5170,5170,0
|
|
20230530,175900,459651470,5170,5170,5170,5170,0
|
|
20230530,175800,459651470,5170,5170,5170,5170,0
|
|
20230530,175700,459651470,5170,5170,5170,5170,0
|
|
20230530,175600,459651470,5170,5170,5170,5170,0
|
|
20230530,175500,459651470,5170,5170,5170,5170,0
|
|
20230530,175400,459651470,5170,5170,5170,5170,0
|
|
20230530,175300,459651470,5170,5170,5170,5170,0
|
|
20230530,175200,459651470,5170,5170,5170,5170,0
|
|
20230530,175100,459651470,5170,5170,5170,5170,0
|
|
20230530,175000,459651470,5170,5170,5170,5170,0
|
|
20230530,174900,459651470,5170,5170,5170,5170,0
|
|
20230530,174800,459651470,5170,5170,5170,5170,0
|
|
20230530,174700,459651470,5170,5170,5170,5170,614
|
|
20230530,174600,459651470,5170,5170,5170,5170,0
|
|
20230530,174500,459651470,5170,5170,5170,5170,0
|
|
20230530,174400,459651470,5170,5170,5170,5170,0
|
|
20230530,174300,459651470,5170,5170,5170,5170,0
|
|
20230530,174200,459651470,5170,5170,5170,5170,0
|
|
20230530,174100,459651470,5170,5170,5170,5170,0
|
|
20230530,174000,459651470,5170,5170,5170,5170,0
|
|
20230530,173900,459651470,5170,5170,5170,5170,0
|
|
20230530,173800,459651470,5170,5170,5170,5170,0
|
|
20230530,173700,459651470,5170,5170,5170,5170,0
|
|
20230530,173600,459651470,5170,5170,5170,5170,0
|
|
20230530,173500,459651470,5170,5170,5170,5170,0
|
|
20230530,173400,459651470,5170,5170,5170,5170,0
|
|
20230530,173300,459651470,5170,5170,5170,5170,0
|
|
20230530,173200,459651470,5170,5170,5170,5170,0
|
|
20230530,173100,459651470,5170,5170,5170,5170,0
|
|
20230530,173000,459651470,5170,5170,5170,5170,0
|
|
20230530,172900,459651470,5170,5170,5170,5170,0
|
|
20230530,172800,459651470,5170,5170,5170,5170,0
|
|
20230530,172700,459651470,5170,5170,5170,5170,0
|
|
20230530,172600,459651470,5170,5170,5170,5170,0
|
|
20230530,172500,459651470,5170,5170,5170,5170,0
|
|
20230530,172400,459651470,5170,5170,5170,5170,0
|
|
20230530,172300,459651470,5170,5170,5170,5170,0
|
|
20230530,172200,459651470,5170,5170,5170,5170,0
|
|
20230530,172100,459651470,5170,5170,5170,5170,0
|
|
20230530,172000,459651470,5170,5170,5170,5170,0
|
|
20230530,171900,459651470,5170,5170,5170,5170,0
|
|
20230530,171800,459651470,5170,5170,5170,5170,0
|
|
20230530,171700,459651470,5170,5170,5170,5170,614
|
|
20230530,171600,459651470,5170,5170,5170,5170,0
|
|
20230530,171500,459651470,5170,5170,5170,5170,0
|
|
20230530,171400,459651470,5170,5170,5170,5170,0
|
|
20230530,171300,459651470,5170,5170,5170,5170,0
|
|
20230530,171200,459651470,5170,5170,5170,5170,0
|
|
20230530,171100,459651470,5170,5170,5170,5170,0
|
|
20230530,171000,459651470,5170,5170,5170,5170,0
|
|
20230530,170900,459651470,5170,5170,5170,5170,0
|
|
20230530,170800,459651470,5170,5170,5170,5170,0
|
|
20230530,170700,459651470,5170,5170,5170,5170,0
|
|
20230530,170600,459651470,5170,5170,5170,5170,0
|
|
20230530,170500,459651470,5170,5170,5170,5170,0
|
|
20230530,170400,459651470,5170,5170,5170,5170,0
|
|
20230530,170300,459651470,5170,5170,5170,5170,0
|
|
20230530,170200,459651470,5170,5170,5170,5170,0
|
|
20230530,170100,459651470,5170,5170,5170,5170,0
|
|
20230530,170000,459651470,5170,5170,5170,5170,0
|
|
20230530,165900,459651470,5170,5170,5170,5170,0
|
|
20230530,165800,459651470,5170,5170,5170,5170,0
|
|
20230530,165700,459651470,5170,5170,5170,5170,0
|
|
20230530,165600,459651470,5170,5170,5170,5170,0
|
|
20230530,165500,459651470,5170,5170,5170,5170,0
|
|
20230530,165400,459651470,5170,5170,5170,5170,0
|
|
20230530,165300,459651470,5170,5170,5170,5170,0
|
|
20230530,165200,459651470,5170,5170,5170,5170,0
|
|
20230530,165100,459651470,5170,5170,5170,5170,0
|
|
20230530,165000,459651470,5170,5170,5170,5170,0
|
|
20230530,164900,459651470,5170,5170,5170,5170,0
|
|
20230530,164800,459651470,5170,5170,5170,5170,0
|
|
20230530,164700,459651470,5170,5170,5170,5170,614
|
|
20230530,164600,459651470,5170,5170,5170,5170,0
|
|
20230530,164500,459651470,5170,5170,5170,5170,0
|
|
20230530,164400,459651470,5170,5170,5170,5170,0
|
|
20230530,164300,459651470,5170,5170,5170,5170,0
|
|
20230530,164200,459651470,5170,5170,5170,5170,0
|
|
20230530,164100,459651470,5170,5170,5170,5170,0
|
|
20230530,164000,459651470,5170,5170,5170,5170,0
|
|
20230530,163900,459651470,5170,5170,5170,5170,0
|
|
20230530,163800,459651470,5170,5170,5170,5170,0
|
|
20230530,163700,459651470,5170,5170,5170,5170,0
|
|
20230530,163600,459651470,5170,5170,5170,5170,0
|
|
20230530,163500,459651470,5170,5170,5170,5170,0
|
|
20230530,163400,459651470,5170,5170,5170,5170,0
|
|
20230530,163300,459651470,5170,5170,5170,5170,0
|
|
20230530,163200,459651470,5170,5170,5170,5170,0
|
|
20230530,163100,459651470,5170,5170,5170,5170,0
|
|
20230530,163000,459651470,5170,5170,5170,5170,0
|
|
20230530,162900,459651470,5170,5170,5170,5170,0
|
|
20230530,162800,459651470,5170,5170,5170,5170,0
|
|
20230530,162700,459651470,5170,5170,5170,5170,0
|
|
20230530,162600,459651470,5170,5170,5170,5170,0
|
|
20230530,162500,459651470,5170,5170,5170,5170,0
|
|
20230530,162400,459651470,5170,5170,5170,5170,0
|
|
20230530,162300,459651470,5170,5170,5170,5170,0
|
|
20230530,162200,459651470,5170,5170,5170,5170,0
|
|
20230530,162100,459651470,5170,5170,5170,5170,0
|
|
20230530,162000,459651470,5170,5170,5170,5170,0
|
|
20230530,161900,459651470,5170,5170,5170,5170,0
|
|
20230530,161800,459651470,5170,5170,5170,5170,0
|
|
20230530,161700,459651470,5170,5170,5170,5170,614
|
|
20230530,161600,459651470,5170,5170,5170,5170,0
|
|
20230530,161500,459651470,5170,5170,5170,5170,0
|
|
20230530,161400,459651470,5170,5170,5170,5170,0
|
|
20230530,161300,459651470,5170,5170,5170,5170,0
|
|
20230530,161200,459651470,5170,5170,5170,5170,0
|
|
20230530,161100,459651470,5170,5170,5170,5170,0
|
|
20230530,161000,459651470,5170,5170,5170,5170,0
|
|
20230530,160900,459651470,5170,5170,5170,5170,0
|
|
20230530,160800,459651470,5170,5170,5170,5170,0
|
|
20230530,160700,459651470,5170,5170,5170,5170,0
|
|
20230530,160600,459651470,5170,5170,5170,5170,0
|
|
20230530,160500,459651470,5170,5170,5170,5170,0
|
|
20230530,160400,459651470,5170,5170,5170,5170,0
|
|
20230530,160300,459651470,5170,5170,5170,5170,0
|
|
20230530,160200,459651470,5170,5170,5170,5170,0
|
|
20230530,160100,459651470,5170,5170,5170,5170,0
|
|
20230530,160000,459651470,5170,5170,5170,5170,0
|
|
20230530,155900,459651470,5170,5170,5170,5170,0
|
|
20230530,155800,459651470,5170,5170,5170,5170,0
|
|
20230530,155700,459651470,5170,5170,5170,5170,0
|
|
20230530,155600,459651470,5170,5170,5170,5170,0
|
|
20230530,155500,459651470,5170,5170,5170,5170,0
|
|
20230530,155400,459651470,5170,5170,5170,5170,0
|
|
20230530,155300,459651470,5170,5170,5170,5170,0
|
|
20230530,155200,459651470,5170,5170,5170,5170,0
|
|
20230530,155100,459651470,5170,5170,5170,5170,0
|
|
20230530,155000,459651470,5170,5170,5170,5170,0
|
|
20230530,154900,459651470,5170,5170,5170,5170,0
|
|
20230530,154800,459651470,5170,5170,5170,5170,0
|
|
20230530,154700,459651470,5170,5170,5170,5170,614
|
|
20230530,154600,459651470,5170,5170,5170,5170,0
|
|
20230530,154500,459651470,5170,5170,5170,5170,0
|
|
20230530,154400,459651470,5170,5170,5170,5170,0
|
|
20230530,154300,459651470,5170,5170,5170,5170,0
|
|
20230530,154200,459651470,5170,5170,5170,5170,0
|
|
20230530,154100,459651470,5170,5170,5170,5170,0
|
|
20230530,154000,459651470,5170,5170,5170,5170,0
|
|
20230530,153900,459651470,5170,5170,5170,5170,0
|
|
20230530,153800,459651470,5170,5170,5170,5170,0
|
|
20230530,153700,459651470,5170,5170,5170,5170,0
|
|
20230530,153600,459651470,5170,5170,5170,5170,0
|
|
20230530,153500,459651470,5170,5170,5170,5170,0
|
|
20230530,153400,459651470,5170,5170,5170,5170,0
|
|
20230530,153300,459651470,5170,5170,5170,5170,0
|
|
20230530,153200,459651470,5170,5170,5170,5170,0
|
|
20230530,153100,459651470,5170,5170,5170,5170,0
|
|
20230530,153000,459651470,5170,5170,5170,5170,614
|
|
20230530,152900,456477090,5170,5170,5170,5170,0
|
|
20230530,152800,456477090,5170,5170,5170,5170,0
|
|
20230530,152700,456477090,5170,5170,5170,5170,0
|
|
20230530,152600,456477090,5170,5170,5170,5170,0
|
|
20230530,152500,456477090,5170,5170,5170,5170,0
|
|
20230530,152400,456477090,5170,5170,5170,5170,0
|
|
20230530,152300,456477090,5170,5170,5170,5170,0
|
|
20230530,152200,456477090,5170,5170,5170,5170,0
|
|
20230530,152100,456477090,5170,5170,5170,5170,0
|
|
20230530,152000,456477090,5170,5170,5170,5170,0
|
|
20230530,151900,456477090,5170,5170,5170,5170,29
|
|
20230530,151800,456327160,5180,5180,5180,5180,500
|
|
20230530,151700,453737160,5180,5170,5180,5170,14
|
|
20230530,151600,453664770,5150,5180,5190,5150,361
|
|
20230530,151500,451804710,5180,5180,5190,5180,14
|
|
20230530,151400,451732180,5180,5180,5180,5180,23
|
|
20230530,151300,451613040,5190,5170,5190,5170,24
|
|
20230530,151200,451488860,5180,5170,5180,5170,5
|
|
20230530,151100,451463000,5190,5170,5190,5110,76
|
|
20230530,151000,451072070,5180,5180,5190,5170,39
|
|
20230530,150900,450870060,5180,5180,5190,5180,20
|
|
20230530,150800,450766450,5170,5160,5170,5160,75
|
|
20230530,150700,450378870,5150,5140,5150,5140,73
|
|
20230530,150600,450003010,5140,5120,5140,5120,244
|
|
20230530,150500,448751470,5120,5120,5120,5120,2
|
|
20230530,150400,448741230,5100,5080,5100,5080,1044
|
|
20230530,150300,443421160,5090,5100,5100,5080,1824
|
|
20230530,150200,434149500,5100,5100,5100,5100,0
|
|
20230530,150100,434149500,5100,5100,5100,5100,20
|
|
20230530,150000,434047500,5100,5100,5100,5100,41
|
|
20230530,145900,433838400,5130,5130,5130,5130,0
|
|
20230530,145800,433838400,5130,5130,5130,5130,0
|
|
20230530,145700,433838400,5130,5130,5130,5130,0
|
|
20230530,145600,433838400,5130,5130,5130,5130,14
|
|
20230530,145500,433766580,5110,5110,5110,5050,14011
|
|
20230530,145400,362757420,5140,5140,5140,5140,0
|
|
20230530,145300,362757420,5140,5140,5140,5140,0
|
|
20230530,145200,362757420,5140,5140,5140,5140,0
|
|
20230530,145100,362757420,5140,5140,5140,5140,0
|
|
20230530,145000,362757420,5140,5140,5140,5140,0
|
|
20230530,144900,362757420,5140,5140,5140,5140,0
|
|
20230530,144800,362757420,5140,5140,5140,5140,0
|
|
20230530,144700,362757420,5140,5140,5140,5140,0
|
|
20230530,144600,362757420,5140,5140,5140,5140,0
|
|
20230530,144500,362757420,5140,5140,5140,5140,0
|
|
20230530,144400,362757420,5140,5110,5140,5110,276
|
|
20230530,144300,361347030,5140,5140,5140,5140,0
|
|
20230530,144200,361347030,5140,5140,5140,5140,0
|
|
20230530,144100,361347030,5140,5140,5140,5140,0
|
|
20230530,144000,361347030,5140,5140,5140,5140,0
|
|
20230530,143900,361347030,5140,5140,5140,5140,0
|
|
20230530,143800,361347030,5140,5140,5140,5140,3
|
|
20230530,143700,361331610,5100,5120,5120,5100,1019
|
|
20230530,143600,356125210,5140,5140,5140,5140,0
|
|
20230530,143500,356125210,5140,5140,5140,5140,0
|
|
20230530,143400,356125210,5140,5140,5140,5140,1
|
|
20230530,143300,356120070,5150,5150,5150,5150,0
|
|
20230530,143200,356120070,5150,5150,5150,5150,200
|
|
20230530,143100,355090070,5140,5140,5150,5140,103
|
|
20230530,143000,354559650,5140,5140,5140,5140,1
|
|
20230530,142900,354554510,5140,5140,5140,5140,47
|
|
20230530,142800,354312930,5140,5140,5140,5140,3
|
|
20230530,142700,354297510,5130,5130,5130,5130,202
|
|
20230530,142600,353261250,5130,5130,5130,5130,0
|
|
20230530,142500,353261250,5130,5130,5130,5130,0
|
|
20230530,142400,353261250,5130,5130,5130,5130,1
|
|
20230530,142300,353256120,5130,5130,5130,5130,0
|
|
20230530,142200,353256120,5130,5130,5130,5130,0
|
|
20230530,142100,353256120,5130,5130,5130,5130,0
|
|
20230530,142000,353256120,5130,5130,5130,5130,3
|
|
20230530,141900,353240730,5130,5130,5130,5130,44
|
|
20230530,141800,353015010,5130,5130,5130,5130,0
|
|
20230530,141700,353015010,5130,5130,5130,5130,0
|
|
20230530,141600,353015010,5130,5130,5130,5130,0
|
|
20230530,141500,353015010,5130,5130,5130,5130,0
|
|
20230530,141400,353015010,5130,5130,5130,5130,0
|
|
20230530,141300,353015010,5130,5130,5130,5130,0
|
|
20230530,141200,353015010,5130,5130,5130,5130,0
|
|
20230530,141100,353015010,5130,5130,5130,5130,0
|
|
20230530,141000,353015010,5130,5130,5130,5130,4
|
|
20230530,140900,352994490,5110,5110,5110,5110,0
|
|
20230530,140800,352994490,5110,5110,5110,5110,84
|
|
20230530,140700,352565250,5130,5130,5130,5130,0
|
|
20230530,140600,352565250,5130,5130,5130,5130,7
|
|
20230530,140500,352529340,5110,5110,5110,5110,0
|
|
20230530,140400,352529340,5110,5120,5120,5110,100
|
|
20230530,140300,352018010,5130,5130,5130,5130,0
|
|
20230530,140200,352018010,5130,5130,5130,5130,5
|
|
20230530,140100,351992360,5130,5100,5130,5100,208
|
|
20230530,140000,350931320,5130,5120,5130,5090,1007
|
|
20230530,135900,345802170,5150,5150,5150,5150,0
|
|
20230530,135800,345802170,5150,5150,5150,5150,0
|
|
20230530,135700,345802170,5150,5150,5150,5150,4
|
|
20230530,135600,345781570,5100,5160,5160,5100,5020
|
|
20230530,135500,320125000,5160,5150,5160,5150,100
|
|
20230530,135400,319609810,5150,5130,5150,5130,34
|
|
20230530,135300,319434950,5160,5160,5160,5160,0
|
|
20230530,135200,319434950,5160,5160,5160,5160,0
|
|
20230530,135100,319434950,5160,5160,5160,5160,0
|
|
20230530,135000,319434950,5160,5160,5160,5160,0
|
|
20230530,134900,319434950,5160,5160,5160,5160,0
|
|
20230530,134800,319434950,5160,5160,5160,5160,0
|
|
20230530,134700,319434950,5160,5160,5160,5160,0
|
|
20230530,134600,319434950,5160,5160,5160,5160,0
|
|
20230530,134500,319434950,5160,5160,5160,5160,0
|
|
20230530,134400,319434950,5160,5160,5160,5160,0
|
|
20230530,134300,319434950,5160,5160,5160,5160,0
|
|
20230530,134200,319434950,5160,5160,5160,5160,0
|
|
20230530,134100,319434950,5160,5160,5160,5160,0
|
|
20230530,134000,319434950,5160,5160,5160,5160,0
|
|
20230530,133900,319434950,5160,5160,5160,5160,0
|
|
20230530,133800,319434950,5160,5160,5160,5160,0
|
|
20230530,133700,319434950,5160,5160,5160,5160,0
|
|
20230530,133600,319434950,5160,5160,5160,5160,0
|
|
20230530,133500,319434950,5160,5160,5160,5160,0
|
|
20230530,133400,319434950,5160,5150,5160,5150,8
|
|
20230530,133300,319393690,5150,5150,5150,5150,28
|
|
20230530,133200,319249490,5150,5150,5150,5150,0
|
|
20230530,133100,319249490,5150,5150,5150,5150,0
|
|
20230530,133000,319249490,5150,5150,5150,5150,0
|
|
20230530,132900,319249490,5150,5150,5150,5150,0
|
|
20230530,132800,319249490,5150,5150,5150,5150,0
|
|
20230530,132700,319249490,5150,5150,5150,5150,0
|
|
20230530,132600,319249490,5150,5150,5150,5150,0
|
|
20230530,132500,319249490,5150,5150,5150,5150,0
|
|
20230530,132400,319249490,5150,5150,5150,5150,45
|
|
20230530,132300,319017740,5150,5150,5150,5150,0
|
|
20230530,132200,319017740,5150,5150,5150,5150,0
|
|
20230530,132100,319017740,5150,5150,5150,5150,0
|
|
20230530,132000,319017740,5150,5130,5150,5130,90
|
|
20230530,131900,318555180,5110,5130,5130,5110,1171
|
|
20230530,131800,312559700,5120,5120,5120,5120,0
|
|
20230530,131700,312559700,5120,5120,5120,5120,3
|
|
20230530,131600,312544340,5140,5120,5140,5120,33
|
|
20230530,131500,312375030,5130,5120,5130,5120,4
|
|
20230530,131400,312354520,5120,5130,5130,5120,6
|
|
20230530,131300,312323770,5120,5120,5120,5120,4
|
|
20230530,131200,312303290,5130,5120,5130,5120,8
|
|
20230530,131100,312262290,5130,5120,5130,5120,8
|
|
20230530,131000,312221290,5120,5120,5120,5120,10
|
|
20230530,130900,312170090,5120,5120,5120,5120,13
|
|
20230530,130800,312103530,5130,5120,5130,5120,5
|
|
20230530,130700,312077910,5120,5120,5120,5120,13
|
|
20230530,130600,312011350,5120,5130,5130,5120,16
|
|
20230530,130500,311929400,5120,5140,5140,5120,257
|
|
20230530,130400,310609800,5140,5150,5170,5140,162
|
|
20230530,130300,309775290,5160,5110,5160,5110,30
|
|
20230530,130200,309621120,5110,5120,5160,5110,413
|
|
20230530,130100,307506530,5120,5110,5170,5110,29
|
|
20230530,130000,307357820,5130,5160,5170,5130,394
|
|
20230530,125900,305332230,5140,5140,5140,5140,13
|
|
20230530,125800,305265410,5160,5140,5180,5140,26
|
|
20230530,125700,305131410,5180,5140,5180,5140,15
|
|
20230530,125600,305054190,5140,5110,5180,5110,13
|
|
20230530,125500,304987340,5140,5120,5190,5110,1026
|
|
20230530,125400,299713990,5120,5110,5120,5100,18
|
|
20230530,125300,299622000,5120,5110,5120,5090,16
|
|
20230530,125200,299540460,5120,5110,5120,5100,16
|
|
20230530,125100,299458790,5110,5100,5110,5100,13
|
|
20230530,125000,299392480,5110,5120,5120,5110,6
|
|
20230530,124900,299361780,5090,5100,5110,5090,65
|
|
20230530,124800,299030330,5100,5110,5110,5080,42
|
|
20230530,124700,298816390,5080,5080,5120,5080,19
|
|
20230530,124600,298719710,5090,5080,5090,5080,409
|
|
20230530,124500,296637990,5080,5090,5090,5080,615
|
|
20230530,124400,293507700,5090,5090,5140,5090,1027
|
|
20230530,124300,288279560,5110,5130,5130,5110,15
|
|
20230530,124200,288202890,5140,5130,5140,5120,114
|
|
20230530,124100,287619080,5130,5120,5140,5120,17
|
|
20230530,124000,287531860,5120,5160,5160,5090,15
|
|
20230530,123900,287455200,5110,5100,5200,5100,1010
|
|
20230530,123800,282248540,5070,5090,5090,5070,15
|
|
20230530,123700,282172410,5100,5090,5110,5090,25
|
|
20230530,123600,282044950,5100,5090,5100,5090,17
|
|
20230530,123500,281958360,5090,5090,5100,5090,15
|
|
20230530,123400,281881990,5090,5090,5100,5090,34
|
|
20230530,123300,281708900,5090,5090,5090,5090,22
|
|
20230530,123200,281596920,5090,5080,5110,5080,428
|
|
20230530,123100,279422380,5080,5120,5120,5080,14
|
|
20230530,123000,279351160,5110,5100,5120,5070,140
|
|
20230530,122900,278636510,5080,5090,5090,5070,218
|
|
20230530,122800,277531170,5090,5070,5090,5070,91
|
|
20230530,122700,277068280,5150,5120,5150,5050,2063
|
|
20230530,122600,266612810,5090,5090,5090,5090,11
|
|
20230530,122500,266556820,5080,5080,5080,5080,15
|
|
20230530,122400,266480620,5080,5130,5130,5080,14
|
|
20230530,122300,266409450,5090,5090,5130,5090,502
|
|
20230530,122200,263854190,5070,5070,5120,5070,16
|
|
20230530,122100,263773020,5070,5130,5130,5070,311
|
|
20230530,122000,262194010,5090,5080,5130,5070,39
|
|
20230530,121900,261995640,5070,5090,5090,5070,4173
|
|
20230530,121800,240818010,5090,5090,5130,5090,17
|
|
20230530,121700,240731400,5100,5090,5100,5090,319
|
|
20230530,121600,239107630,5090,5100,5100,5090,7
|
|
20230530,121500,239071950,5100,5100,5100,5100,6
|
|
20230530,121400,239041350,5100,5100,5100,5100,15
|
|
20230530,121300,238964850,5100,5100,5100,5100,13
|
|
20230530,121200,238898550,5100,5120,5120,5100,15
|
|
20230530,121100,238821970,5130,5100,5130,5100,18
|
|
20230530,121000,238730020,5100,5120,5120,5100,9
|
|
20230530,120900,238684060,5120,5100,5120,5100,13
|
|
20230530,120800,238617620,5100,5120,5120,5100,33
|
|
20230530,120700,238448920,5100,5120,5120,5100,31
|
|
20230530,120600,238290500,5100,5100,5100,5100,11
|
|
20230530,120500,238234400,5100,5110,5110,5100,1615
|
|
20230530,120400,229994260,5110,5110,5130,5110,18
|
|
20230530,120300,229902220,5110,5110,5130,5110,8
|
|
20230530,120200,229861300,5140,5110,5150,5110,17
|
|
20230530,120100,229774300,5110,5110,5110,5110,11
|
|
20230530,120000,229718090,5110,5110,5110,5110,15
|
|
20230530,115900,229641440,5110,5110,5110,5110,15
|
|
20230530,115800,229564790,5110,5110,5110,5110,6
|
|
20230530,115700,229534130,5110,5110,5110,5110,9
|
|
20230530,115600,229488140,5110,5110,5110,5110,16
|
|
20230530,115500,229406380,5110,5110,5110,5110,15
|
|
20230530,115400,229329730,5170,5110,5170,5110,17
|
|
20230530,115300,229242750,5110,5110,5110,5110,15
|
|
20230530,115200,229166100,5110,5110,5110,5110,2
|
|
20230530,115100,229155880,5110,5110,5110,5110,13
|
|
20230530,115000,229089450,5100,5100,5100,5100,15
|
|
20230530,114900,229012950,5100,5110,5110,5100,15
|
|
20230530,114800,228936410,5110,5110,5110,5110,15
|
|
20230530,114700,228859760,5100,5100,5100,5100,11
|
|
20230530,114600,228803660,5100,5170,5170,5100,5
|
|
20230530,114500,228778090,5100,5120,5170,5100,18
|
|
20230530,114400,228686130,5120,5120,5170,5110,31
|
|
20230530,114300,228527310,5120,5100,5120,5100,18
|
|
20230530,114200,228435450,5120,5110,5120,5110,730
|
|
20230530,114100,224700150,5110,5130,5130,5110,326
|
|
20230530,114000,223030960,5130,5160,5160,5130,7
|
|
20230530,113900,222994960,5120,5120,5120,5120,15
|
|
20230530,113800,222918160,5120,5120,5130,5120,915
|
|
20230530,113700,218230600,5150,5120,5150,5120,13
|
|
20230530,113600,218163980,5120,5120,5160,5120,18
|
|
20230530,113500,218071700,5120,5120,5160,5120,14
|
|
20230530,113400,217999980,5120,5150,5170,5120,452
|
|
20230530,113300,215672320,5110,5150,5150,5110,19
|
|
20230530,113200,215575050,5110,5120,5120,5110,11
|
|
20230530,113100,215518820,5120,5120,5120,5110,22
|
|
20230530,113000,215406240,5120,5110,5120,5110,8
|
|
20230530,112900,215365340,5150,5100,5150,5100,16
|
|
20230530,112800,215283600,5100,5100,5150,5100,7
|
|
20230530,112700,215247850,5150,5100,5150,5100,12
|
|
20230530,112600,215186600,5100,5110,5150,5100,125
|
|
20230530,112500,214547960,5100,5100,5100,5100,15
|
|
20230530,112400,214471460,5100,5120,5120,5100,924
|
|
20230530,112300,209748860,5120,5120,5150,5120,21
|
|
20230530,112200,209641200,5120,5150,5150,5120,3
|
|
20230530,112100,209625810,5110,5150,5150,5110,103
|
|
20230530,112000,209096820,5110,5110,5110,5110,115
|
|
20230530,111900,208509170,5150,5110,5150,5110,19
|
|
20230530,111800,208411920,5110,5110,5110,5110,13
|
|
20230530,111700,208345490,5150,5120,5150,5120,6
|
|
20230530,111600,208314670,5110,5110,5110,5110,15
|
|
20230530,111500,208238020,5150,5110,5150,5110,18
|
|
20230530,111400,208145920,5150,5110,5150,5100,60
|
|
20230530,111300,207838580,5110,5110,5110,5110,15
|
|
20230530,111200,207761930,5110,5110,5110,5110,9
|
|
20230530,111100,207715940,5110,5100,5120,5100,30
|
|
20230530,111000,207562540,5100,5110,5110,5090,452
|
|
20230530,110900,205256480,5110,5120,5120,5110,324
|
|
20230530,110800,203597840,5110,5110,5110,5110,15
|
|
20230530,110700,203521190,5120,5120,5120,5100,27
|
|
20230530,110600,203383130,5090,5100,5120,5090,20
|
|
20230530,110500,203281090,5100,5160,5180,5100,10046
|
|
20230530,110400,151923470,5150,5160,5160,5150,19
|
|
20230530,110300,151825580,5160,5160,5160,5160,5
|
|
20230530,110200,151799780,5140,5170,5200,5140,59
|
|
20230530,110100,151494230,5140,5140,5140,5140,14
|
|
20230530,110000,151422270,5140,5150,5150,5140,15
|
|
20230530,105900,151345080,5150,5190,5190,5150,14
|
|
20230530,105800,151272780,5140,5140,5190,5140,117
|
|
20230530,105700,150671230,5140,5140,5140,5140,15
|
|
20230530,105600,150594130,5140,5180,5180,5140,16
|
|
20230530,105500,150511770,5140,5140,5190,5140,25
|
|
20230530,105400,150382930,5140,5140,5140,5140,15
|
|
20230530,105300,150305830,5140,5160,5170,5140,77
|
|
20230530,105200,149909970,5140,5160,5170,5140,19
|
|
20230530,105100,149812180,5140,5140,5170,5140,21
|
|
20230530,105000,149704070,5150,5140,5150,5140,33
|
|
20230530,104900,149534250,5170,5140,5170,5140,27
|
|
20230530,104800,149395180,5160,5140,5170,5140,20
|
|
20230530,104700,149292160,5140,5140,5140,5130,167
|
|
20230530,104600,148433800,5140,5140,5140,5140,15
|
|
20230530,104500,148356700,5140,5140,5140,5140,13
|
|
20230530,104400,148289880,5140,5140,5140,5140,15
|
|
20230530,104300,148212780,5190,5140,5190,5140,14
|
|
20230530,104200,148140670,5130,5130,5190,5130,17
|
|
20230530,104100,148053340,5190,5130,5190,5130,9
|
|
20230530,104000,148007030,5130,5160,5200,5130,24
|
|
20230530,103900,147883330,5160,5120,5160,5120,930
|
|
20230530,103800,143093860,5150,5150,5150,5120,20
|
|
20230530,103700,142991190,5120,5140,5140,5120,2918
|
|
20230530,103600,128012460,5140,5150,5150,5140,10
|
|
20230530,103500,127961020,5140,5150,5150,5140,85
|
|
20230530,103400,127523360,5150,5150,5170,5150,16
|
|
20230530,103300,127440900,5150,5160,5170,5150,26
|
|
20230530,103200,127306770,5150,5150,5150,5150,182
|
|
20230530,103100,126369470,5170,5150,5170,5150,18
|
|
20230530,103000,126276720,5170,5170,5170,5150,13
|
|
20230530,102900,126209630,5150,5150,5170,5150,19
|
|
20230530,102800,126111700,5170,5170,5170,5150,15
|
|
20230530,102700,126034330,5150,5160,5170,5150,1021
|
|
20230530,102600,120766090,5140,5140,5160,5140,43
|
|
20230530,102500,120545010,5130,5160,5160,5120,5890
|
|
20230530,102400,90269730,5150,5140,5150,5140,6
|
|
20230530,102300,90238870,5140,5170,5170,5140,12
|
|
20230530,102200,90177100,5140,5140,5140,5140,15
|
|
20230530,102100,90100000,5140,5170,5170,5140,20
|
|
20230530,102000,89996920,5150,5150,5150,5140,403
|
|
20230530,101900,87921490,5170,5180,5180,5160,2494
|
|
20230530,101800,75021830,5200,5180,5200,5180,14
|
|
20230530,101700,74949070,5200,5210,5210,5180,89
|
|
20230530,101600,74486930,5190,5190,5190,5180,934
|
|
20230530,101500,69639510,5180,5170,5180,5170,15
|
|
20230530,101400,69561850,5170,5190,5190,5170,15
|
|
20230530,101300,69484220,5170,5170,5190,5170,23
|
|
20230530,101200,69365150,5170,5190,5190,5170,10
|
|
20230530,101100,69313330,5170,5170,5170,5170,115
|
|
20230530,101000,68718780,5190,5200,5200,5170,110
|
|
20230530,100900,68148670,5190,5190,5190,5190,11
|
|
20230530,100800,68091580,5190,5200,5210,5190,322
|
|
20230530,100700,66420180,5190,5210,5220,5170,5019
|
|
20230530,100600,40423950,5210,5210,5210,5210,4
|
|
20230530,100500,40403110,5210,5230,5250,5210,1018
|
|
20230530,100400,35088810,5220,5220,5220,5220,11
|
|
20230530,100300,35031390,5220,5240,5240,5220,9
|
|
20230530,100200,34984330,5240,5200,5270,5200,17
|
|
20230530,100100,34895580,5280,5210,5280,5210,17
|
|
20230530,100000,34806780,5240,5210,5240,5210,7
|
|
20230530,095900,34770280,5210,5250,5250,5210,16
|
|
20230530,095800,34686720,5210,5210,5210,5210,15
|
|
20230530,095700,34608570,5260,5220,5260,5220,19
|
|
20230530,095600,34509280,5240,5220,5240,5220,22
|
|
20230530,095500,34394300,5250,5220,5250,5220,6
|
|
20230530,095400,34362920,5220,5260,5260,5220,14
|
|
20230530,095300,34289720,5270,5210,5270,5200,20
|
|
20230530,095200,34185500,5200,5210,5210,5200,13
|
|
20230530,095100,34117810,5240,5220,5240,5200,19
|
|
20230530,095000,34018810,5290,5300,5300,5220,275
|
|
20230530,094900,32581510,5220,5220,5300,5200,207
|
|
20230530,094800,31498930,5220,5220,5220,5220,15
|
|
20230530,094700,31420630,5220,5220,5220,5220,16
|
|
20230530,094600,31337110,5240,5220,5240,5210,364
|
|
20230530,094500,29435750,5210,5210,5210,5210,15
|
|
20230530,094400,29357600,5210,5210,5210,5210,9
|
|
20230530,094300,29310710,5210,5220,5220,5210,28
|
|
20230530,094200,29164610,5200,5200,5200,5200,15
|
|
20230530,094100,29086610,5220,5200,5220,5200,20
|
|
20230530,094000,28982510,5200,5200,5200,5200,15
|
|
20230530,093900,28904510,5220,5200,5220,5200,12
|
|
20230530,093800,28842050,5200,5200,5200,5200,15
|
|
20230530,093700,28764050,5200,5200,5220,5200,11
|
|
20230530,093600,28706750,5200,5200,5220,5200,119
|
|
20230530,093500,28087870,5210,5200,5210,5200,46
|
|
20230530,093400,27848270,5230,5190,5230,5190,12
|
|
20230530,093300,27785950,5190,5230,5230,5190,21
|
|
20230530,093200,27676640,5190,5190,5230,5190,19
|
|
20230530,093100,27577870,5230,5200,5230,5200,9
|
|
20230530,093000,27531010,5200,5190,5200,5190,63
|
|
20230530,092900,27203990,5200,5200,5230,5200,8
|
|
20230530,092800,27162330,5200,5200,5230,5200,61
|
|
20230530,092700,26845040,5200,5200,5200,5200,58
|
|
20230530,092600,26543440,5200,5210,5230,5200,58
|
|
20230530,092500,26241650,5230,5200,5230,5200,22
|
|
20230530,092400,26126950,5200,5200,5210,5200,68
|
|
20230530,092300,25772730,5210,5210,5210,5200,33
|
|
20230530,092200,25600930,5200,5200,5230,5200,166
|
|
20230530,092100,24737520,5200,5210,5210,5200,15
|
|
20230530,092000,24659430,5210,5210,5210,5210,45
|
|
20230530,091900,24424980,5220,5230,5230,5220,64
|
|
20230530,091800,24090780,5220,5220,5220,5220,2045
|
|
20230530,091700,13415880,5230,5220,5230,5220,647
|
|
20230530,091600,10038040,5240,5220,5240,5220,18
|
|
20230530,091500,9943980,5240,5230,5240,5220,440
|
|
20230530,091400,7643150,5230,5230,5260,5230,171
|
|
20230530,091300,6748460,5230,5250,5270,5230,158
|
|
20230530,091200,5919750,5250,5250,5250,5250,15
|
|
20230530,091100,5841000,5270,5280,5280,5270,35
|
|
20230530,091000,5656540,5290,5310,5310,5290,168
|
|
20230530,090900,4765880,5310,5310,5310,5310,47
|
|
20230530,090800,4516310,5310,5300,5310,5300,20
|
|
20230530,090700,4410150,5310,5290,5340,5290,75
|
|
20230530,090600,4012370,5290,5290,5290,5290,36
|
|
20230530,090500,3821930,5300,5300,5300,5290,513
|
|
20230530,090400,1108060,5370,5370,5370,5370,0
|
|
20230530,090300,1108060,5370,5370,5370,5370,0
|
|
20230530,090200,1108060,5370,5370,5370,5370,0
|
|
20230530,090100,1108060,5370,5370,5370,5350,101
|
|
20230530,090000,566030,5290,5290,5290,5290,107
|