661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195800,162653920,7890,7890,7890,7890,297
|
|
20230530,195700,162653920,7890,7890,7890,7890,0
|
|
20230530,195600,162653920,7890,7890,7890,7890,0
|
|
20230530,195500,162653920,7890,7890,7890,7890,0
|
|
20230530,195400,162653920,7890,7890,7890,7890,0
|
|
20230530,195300,162653920,7890,7890,7890,7890,0
|
|
20230530,195200,162653920,7890,7890,7890,7890,0
|
|
20230530,195100,162653920,7890,7890,7890,7890,0
|
|
20230530,195000,162653920,7890,7890,7890,7890,0
|
|
20230530,194900,162653920,7890,7890,7890,7890,0
|
|
20230530,194800,162653920,7890,7890,7890,7890,0
|
|
20230530,194700,162653920,7890,7890,7890,7890,0
|
|
20230530,194600,162653920,7890,7890,7890,7890,0
|
|
20230530,194500,162653920,7890,7890,7890,7890,0
|
|
20230530,194400,162653920,7890,7890,7890,7890,0
|
|
20230530,194300,162653920,7890,7890,7890,7890,0
|
|
20230530,194200,162653920,7890,7890,7890,7890,0
|
|
20230530,194100,162653920,7890,7890,7890,7890,0
|
|
20230530,194000,162653920,7890,7890,7890,7890,0
|
|
20230530,193900,162653920,7890,7890,7890,7890,0
|
|
20230530,193800,162653920,7890,7890,7890,7890,0
|
|
20230530,193700,162653920,7890,7890,7890,7890,0
|
|
20230530,193600,162653920,7890,7890,7890,7890,0
|
|
20230530,193500,162653920,7890,7890,7890,7890,0
|
|
20230530,193400,162653920,7890,7890,7890,7890,0
|
|
20230530,193300,162653920,7890,7890,7890,7890,0
|
|
20230530,193200,162653920,7890,7890,7890,7890,0
|
|
20230530,193100,162653920,7890,7890,7890,7890,0
|
|
20230530,193000,162653920,7890,7890,7890,7890,0
|
|
20230530,192900,162653920,7890,7890,7890,7890,0
|
|
20230530,192800,162653920,7890,7890,7890,7890,297
|
|
20230530,192700,162653920,7890,7890,7890,7890,0
|
|
20230530,192600,162653920,7890,7890,7890,7890,0
|
|
20230530,192500,162653920,7890,7890,7890,7890,0
|
|
20230530,192400,162653920,7890,7890,7890,7890,0
|
|
20230530,192300,162653920,7890,7890,7890,7890,0
|
|
20230530,192200,162653920,7890,7890,7890,7890,0
|
|
20230530,192100,162653920,7890,7890,7890,7890,0
|
|
20230530,192000,162653920,7890,7890,7890,7890,0
|
|
20230530,191900,162653920,7890,7890,7890,7890,0
|
|
20230530,191800,162653920,7890,7890,7890,7890,0
|
|
20230530,191700,162653920,7890,7890,7890,7890,0
|
|
20230530,191600,162653920,7890,7890,7890,7890,0
|
|
20230530,191500,162653920,7890,7890,7890,7890,0
|
|
20230530,191400,162653920,7890,7890,7890,7890,0
|
|
20230530,191300,162653920,7890,7890,7890,7890,0
|
|
20230530,191200,162653920,7890,7890,7890,7890,0
|
|
20230530,191100,162653920,7890,7890,7890,7890,0
|
|
20230530,191000,162653920,7890,7890,7890,7890,0
|
|
20230530,190900,162653920,7890,7890,7890,7890,0
|
|
20230530,190800,162653920,7890,7890,7890,7890,0
|
|
20230530,190700,162653920,7890,7890,7890,7890,0
|
|
20230530,190600,162653920,7890,7890,7890,7890,0
|
|
20230530,190500,162653920,7890,7890,7890,7890,0
|
|
20230530,190400,162653920,7890,7890,7890,7890,0
|
|
20230530,190300,162653920,7890,7890,7890,7890,0
|
|
20230530,190200,162653920,7890,7890,7890,7890,0
|
|
20230530,190100,162653920,7890,7890,7890,7890,0
|
|
20230530,190000,162653920,7890,7890,7890,7890,0
|
|
20230530,185900,162653920,7890,7890,7890,7890,0
|
|
20230530,185800,162653920,7890,7890,7890,7890,297
|
|
20230530,185700,162653920,7890,7890,7890,7890,0
|
|
20230530,185600,162653920,7890,7890,7890,7890,0
|
|
20230530,185500,162653920,7890,7890,7890,7890,0
|
|
20230530,185400,162653920,7890,7890,7890,7890,0
|
|
20230530,185300,162653920,7890,7890,7890,7890,0
|
|
20230530,185200,162653920,7890,7890,7890,7890,0
|
|
20230530,185100,162653920,7890,7890,7890,7890,0
|
|
20230530,185000,162653920,7890,7890,7890,7890,0
|
|
20230530,184900,162653920,7890,7890,7890,7890,0
|
|
20230530,184800,162653920,7890,7890,7890,7890,0
|
|
20230530,184700,162653920,7890,7890,7890,7890,0
|
|
20230530,184600,162653920,7890,7890,7890,7890,0
|
|
20230530,184500,162653920,7890,7890,7890,7890,0
|
|
20230530,184400,162653920,7890,7890,7890,7890,0
|
|
20230530,184300,162653920,7890,7890,7890,7890,0
|
|
20230530,184200,162653920,7890,7890,7890,7890,0
|
|
20230530,184100,162653920,7890,7890,7890,7890,0
|
|
20230530,184000,162653920,7890,7890,7890,7890,0
|
|
20230530,183900,162653920,7890,7890,7890,7890,0
|
|
20230530,183800,162653920,7890,7890,7890,7890,0
|
|
20230530,183700,162653920,7890,7890,7890,7890,0
|
|
20230530,183600,162653920,7890,7890,7890,7890,0
|
|
20230530,183500,162653920,7890,7890,7890,7890,0
|
|
20230530,183400,162653920,7890,7890,7890,7890,0
|
|
20230530,183300,162653920,7890,7890,7890,7890,0
|
|
20230530,183200,162653920,7890,7890,7890,7890,0
|
|
20230530,183100,162653920,7890,7890,7890,7890,0
|
|
20230530,183000,162653920,7890,7890,7890,7890,0
|
|
20230530,182900,162653920,7890,7890,7890,7890,0
|
|
20230530,182800,162653920,7890,7890,7890,7890,297
|
|
20230530,182700,162653920,7890,7890,7890,7890,0
|
|
20230530,182600,162653920,7890,7890,7890,7890,0
|
|
20230530,182500,162653920,7890,7890,7890,7890,0
|
|
20230530,182400,162653920,7890,7890,7890,7890,0
|
|
20230530,182300,162653920,7890,7890,7890,7890,0
|
|
20230530,182200,162653920,7890,7890,7890,7890,0
|
|
20230530,182100,162653920,7890,7890,7890,7890,0
|
|
20230530,182000,162653920,7890,7890,7890,7890,0
|
|
20230530,181900,162653920,7890,7890,7890,7890,0
|
|
20230530,181800,162653920,7890,7890,7890,7890,0
|
|
20230530,181700,162653920,7890,7890,7890,7890,0
|
|
20230530,181600,162653920,7890,7890,7890,7890,0
|
|
20230530,181500,162653920,7890,7890,7890,7890,0
|
|
20230530,181400,162653920,7890,7890,7890,7890,0
|
|
20230530,181300,162653920,7890,7890,7890,7890,0
|
|
20230530,181200,162653920,7890,7890,7890,7890,0
|
|
20230530,181100,162653920,7890,7890,7890,7890,0
|
|
20230530,181000,162653920,7890,7890,7890,7890,0
|
|
20230530,180900,162653920,7890,7890,7890,7890,0
|
|
20230530,180800,162653920,7890,7890,7890,7890,0
|
|
20230530,180700,162653920,7890,7890,7890,7890,0
|
|
20230530,180600,162653920,7890,7890,7890,7890,0
|
|
20230530,180500,162653920,7890,7890,7890,7890,0
|
|
20230530,180400,162653920,7890,7890,7890,7890,0
|
|
20230530,180300,162653920,7890,7890,7890,7890,0
|
|
20230530,180200,162653920,7890,7890,7890,7890,0
|
|
20230530,180100,162653920,7890,7890,7890,7890,0
|
|
20230530,180000,162653920,7890,7890,7890,7890,0
|
|
20230530,175900,162653920,7890,7890,7890,7890,0
|
|
20230530,175800,162653920,7890,7890,7890,7890,297
|
|
20230530,175700,162653920,7890,7890,7890,7890,0
|
|
20230530,175600,162653920,7890,7890,7890,7890,0
|
|
20230530,175500,162653920,7890,7890,7890,7890,0
|
|
20230530,175400,162653920,7890,7890,7890,7890,0
|
|
20230530,175300,162653920,7890,7890,7890,7890,0
|
|
20230530,175200,162653920,7890,7890,7890,7890,0
|
|
20230530,175100,162653920,7890,7890,7890,7890,0
|
|
20230530,175000,162653920,7890,7890,7890,7890,0
|
|
20230530,174900,162653920,7890,7890,7890,7890,0
|
|
20230530,174800,162653920,7890,7890,7890,7890,0
|
|
20230530,174700,162653920,7890,7890,7890,7890,0
|
|
20230530,174600,162653920,7890,7890,7890,7890,0
|
|
20230530,174500,162653920,7890,7890,7890,7890,0
|
|
20230530,174400,162653920,7890,7890,7890,7890,0
|
|
20230530,174300,162653920,7890,7890,7890,7890,0
|
|
20230530,174200,162653920,7890,7890,7890,7890,0
|
|
20230530,174100,162653920,7890,7890,7890,7890,0
|
|
20230530,174000,162653920,7890,7890,7890,7890,0
|
|
20230530,173900,162653920,7890,7890,7890,7890,0
|
|
20230530,173800,162653920,7890,7890,7890,7890,0
|
|
20230530,173700,162653920,7890,7890,7890,7890,0
|
|
20230530,173600,162653920,7890,7890,7890,7890,0
|
|
20230530,173500,162653920,7890,7890,7890,7890,0
|
|
20230530,173400,162653920,7890,7890,7890,7890,0
|
|
20230530,173300,162653920,7890,7890,7890,7890,0
|
|
20230530,173200,162653920,7890,7890,7890,7890,0
|
|
20230530,173100,162653920,7890,7890,7890,7890,0
|
|
20230530,173000,162653920,7890,7890,7890,7890,0
|
|
20230530,172900,162653920,7890,7890,7890,7890,0
|
|
20230530,172800,162653920,7890,7890,7890,7890,297
|
|
20230530,172700,162653920,7890,7890,7890,7890,0
|
|
20230530,172600,162653920,7890,7890,7890,7890,0
|
|
20230530,172500,162653920,7890,7890,7890,7890,0
|
|
20230530,172400,162653920,7890,7890,7890,7890,0
|
|
20230530,172300,162653920,7890,7890,7890,7890,0
|
|
20230530,172200,162653920,7890,7890,7890,7890,0
|
|
20230530,172100,162653920,7890,7890,7890,7890,0
|
|
20230530,172000,162653920,7890,7890,7890,7890,0
|
|
20230530,171900,162653920,7890,7890,7890,7890,0
|
|
20230530,171800,162653920,7890,7890,7890,7890,0
|
|
20230530,171700,162653920,7890,7890,7890,7890,0
|
|
20230530,171600,162653920,7890,7890,7890,7890,0
|
|
20230530,171500,162653920,7890,7890,7890,7890,0
|
|
20230530,171400,162653920,7890,7890,7890,7890,0
|
|
20230530,171300,162653920,7890,7890,7890,7890,0
|
|
20230530,171200,162653920,7890,7890,7890,7890,0
|
|
20230530,171100,162653920,7890,7890,7890,7890,0
|
|
20230530,171000,162653920,7890,7890,7890,7890,0
|
|
20230530,170900,162653920,7890,7890,7890,7890,0
|
|
20230530,170800,162653920,7890,7890,7890,7890,0
|
|
20230530,170700,162653920,7890,7890,7890,7890,0
|
|
20230530,170600,162653920,7890,7890,7890,7890,0
|
|
20230530,170500,162653920,7890,7890,7890,7890,0
|
|
20230530,170400,162653920,7890,7890,7890,7890,0
|
|
20230530,170300,162653920,7890,7890,7890,7890,0
|
|
20230530,170200,162653920,7890,7890,7890,7890,0
|
|
20230530,170100,162653920,7890,7890,7890,7890,0
|
|
20230530,170000,162653920,7890,7890,7890,7890,0
|
|
20230530,165900,162653920,7890,7890,7890,7890,0
|
|
20230530,165800,162653920,7890,7890,7890,7890,297
|
|
20230530,165700,162653920,7890,7890,7890,7890,0
|
|
20230530,165600,162653920,7890,7890,7890,7890,0
|
|
20230530,165500,162653920,7890,7890,7890,7890,0
|
|
20230530,165400,162653920,7890,7890,7890,7890,0
|
|
20230530,165300,162653920,7890,7890,7890,7890,0
|
|
20230530,165200,162653920,7890,7890,7890,7890,0
|
|
20230530,165100,162653920,7890,7890,7890,7890,0
|
|
20230530,165000,162653920,7890,7890,7890,7890,0
|
|
20230530,164900,162653920,7890,7890,7890,7890,0
|
|
20230530,164800,162653920,7890,7890,7890,7890,0
|
|
20230530,164700,162653920,7890,7890,7890,7890,0
|
|
20230530,164600,162653920,7890,7890,7890,7890,0
|
|
20230530,164500,162653920,7890,7890,7890,7890,0
|
|
20230530,164400,162653920,7890,7890,7890,7890,0
|
|
20230530,164300,162653920,7890,7890,7890,7890,0
|
|
20230530,164200,162653920,7890,7890,7890,7890,0
|
|
20230530,164100,162653920,7890,7890,7890,7890,0
|
|
20230530,164000,162653920,7890,7890,7890,7890,0
|
|
20230530,163900,162653920,7890,7890,7890,7890,0
|
|
20230530,163800,162653920,7890,7890,7890,7890,0
|
|
20230530,163700,162653920,7890,7890,7890,7890,0
|
|
20230530,163600,162653920,7890,7890,7890,7890,0
|
|
20230530,163500,162653920,7890,7890,7890,7890,0
|
|
20230530,163400,162653920,7890,7890,7890,7890,0
|
|
20230530,163300,162653920,7890,7890,7890,7890,0
|
|
20230530,163200,162653920,7890,7890,7890,7890,0
|
|
20230530,163100,162653920,7890,7890,7890,7890,0
|
|
20230530,163000,162653920,7890,7890,7890,7890,0
|
|
20230530,162900,162653920,7890,7890,7890,7890,0
|
|
20230530,162800,162653920,7890,7890,7890,7890,297
|
|
20230530,162700,162653920,7890,7890,7890,7890,0
|
|
20230530,162600,162653920,7890,7890,7890,7890,0
|
|
20230530,162500,162653920,7890,7890,7890,7890,0
|
|
20230530,162400,162653920,7890,7890,7890,7890,0
|
|
20230530,162300,162653920,7890,7890,7890,7890,0
|
|
20230530,162200,162653920,7890,7890,7890,7890,0
|
|
20230530,162100,162653920,7890,7890,7890,7890,0
|
|
20230530,162000,162653920,7890,7890,7890,7890,0
|
|
20230530,161900,162653920,7890,7890,7890,7890,0
|
|
20230530,161800,162653920,7890,7890,7890,7890,0
|
|
20230530,161700,162653920,7890,7890,7890,7890,0
|
|
20230530,161600,162653920,7890,7890,7890,7890,0
|
|
20230530,161500,162653920,7890,7890,7890,7890,0
|
|
20230530,161400,162653920,7890,7890,7890,7890,0
|
|
20230530,161300,162653920,7890,7890,7890,7890,0
|
|
20230530,161200,162653920,7890,7890,7890,7890,0
|
|
20230530,161100,162653920,7890,7890,7890,7890,0
|
|
20230530,161000,162653920,7890,7890,7890,7890,0
|
|
20230530,160900,162653920,7890,7890,7890,7890,0
|
|
20230530,160800,162653920,7890,7890,7890,7890,0
|
|
20230530,160700,162653920,7890,7890,7890,7890,0
|
|
20230530,160600,162653920,7890,7890,7890,7890,0
|
|
20230530,160500,162653920,7890,7890,7890,7890,0
|
|
20230530,160400,162653920,7890,7890,7890,7890,0
|
|
20230530,160300,162653920,7890,7890,7890,7890,0
|
|
20230530,160200,162653920,7890,7890,7890,7890,0
|
|
20230530,160100,162653920,7890,7890,7890,7890,0
|
|
20230530,160000,162653920,7890,7890,7890,7890,0
|
|
20230530,155900,162653920,7890,7890,7890,7890,0
|
|
20230530,155800,162653920,7890,7890,7890,7890,297
|
|
20230530,155700,162653920,7890,7890,7890,7890,0
|
|
20230530,155600,162653920,7890,7890,7890,7890,0
|
|
20230530,155500,162653920,7890,7890,7890,7890,0
|
|
20230530,155400,162653920,7890,7890,7890,7890,0
|
|
20230530,155300,162653920,7890,7890,7890,7890,0
|
|
20230530,155200,162653920,7890,7890,7890,7890,0
|
|
20230530,155100,162653920,7890,7890,7890,7890,0
|
|
20230530,155000,162653920,7890,7890,7890,7890,0
|
|
20230530,154900,162653920,7890,7890,7890,7890,0
|
|
20230530,154800,162653920,7890,7890,7890,7890,0
|
|
20230530,154700,162653920,7890,7890,7890,7890,0
|
|
20230530,154600,162653920,7890,7890,7890,7890,0
|
|
20230530,154500,162653920,7890,7890,7890,7890,0
|
|
20230530,154400,162653920,7890,7890,7890,7890,0
|
|
20230530,154300,162653920,7890,7890,7890,7890,0
|
|
20230530,154200,162653920,7890,7890,7890,7890,0
|
|
20230530,154100,162653920,7890,7890,7890,7890,0
|
|
20230530,154000,162653920,7890,7890,7890,7890,0
|
|
20230530,153900,162653920,7890,7890,7890,7890,0
|
|
20230530,153800,162653920,7890,7890,7890,7890,0
|
|
20230530,153700,162653920,7890,7890,7890,7890,0
|
|
20230530,153600,162653920,7890,7890,7890,7890,0
|
|
20230530,153500,162653920,7890,7890,7890,7890,0
|
|
20230530,153400,162653920,7890,7890,7890,7890,0
|
|
20230530,153300,162653920,7890,7890,7890,7890,0
|
|
20230530,153200,162653920,7890,7890,7890,7890,0
|
|
20230530,153100,162653920,7890,7890,7890,7890,0
|
|
20230530,153000,162653920,7890,7890,7890,7890,297
|
|
20230530,152900,160310590,7880,7880,7880,7880,0
|
|
20230530,152800,160310590,7880,7880,7880,7880,0
|
|
20230530,152700,160310590,7880,7880,7880,7880,0
|
|
20230530,152600,160310590,7880,7880,7880,7880,0
|
|
20230530,152500,160310590,7880,7880,7880,7880,0
|
|
20230530,152400,160310590,7880,7880,7880,7880,0
|
|
20230530,152300,160310590,7880,7880,7880,7880,0
|
|
20230530,152200,160310590,7880,7880,7880,7880,0
|
|
20230530,152100,160310590,7880,7880,7880,7880,0
|
|
20230530,152000,160310590,7880,7880,7880,7880,0
|
|
20230530,151900,160310590,7880,7880,7880,7880,0
|
|
20230530,151800,160310590,7880,7880,7880,7880,1030
|
|
20230530,151700,152194190,7890,7890,7890,7890,0
|
|
20230530,151600,152194190,7890,7890,7890,7890,113
|
|
20230530,151500,151302620,7900,7900,7900,7900,0
|
|
20230530,151400,151302620,7900,7900,7900,7900,0
|
|
20230530,151300,151302620,7900,7900,7900,7900,13
|
|
20230530,151200,151199920,7900,7900,7900,7900,0
|
|
20230530,151100,151199920,7900,7900,7900,7890,830
|
|
20230530,151000,144648920,7900,7910,7910,7900,242
|
|
20230530,150900,142736920,7900,7900,7900,7900,0
|
|
20230530,150800,142736920,7900,7900,7900,7900,2
|
|
20230530,150700,142721120,7900,7900,7900,7900,0
|
|
20230530,150600,142721120,7900,7900,7900,7900,3
|
|
20230530,150500,142697420,7900,7900,7900,7900,0
|
|
20230530,150400,142697420,7900,7900,7900,7900,153
|
|
20230530,150300,141488720,7900,7900,7900,7900,301
|
|
20230530,150200,139110820,7880,7880,7880,7880,275
|
|
20230530,150100,136943820,7880,7880,7880,7880,0
|
|
20230530,150000,136943820,7880,7880,7880,7880,0
|
|
20230530,145900,136943820,7880,7880,7880,7880,0
|
|
20230530,145800,136943820,7880,7880,7880,7880,0
|
|
20230530,145700,136943820,7880,7880,7880,7880,5
|
|
20230530,145600,136904420,7890,7890,7890,7890,0
|
|
20230530,145500,136904420,7890,7890,7890,7890,259
|
|
20230530,145400,134860910,7890,7890,7890,7890,0
|
|
20230530,145300,134860910,7890,7890,7890,7890,0
|
|
20230530,145200,134860910,7890,7890,7890,7890,12
|
|
20230530,145100,134766230,7890,7890,7890,7890,0
|
|
20230530,145000,134766230,7890,7890,7890,7890,0
|
|
20230530,144900,134766230,7890,7890,7890,7890,3
|
|
20230530,144800,134742560,7890,7900,7900,7890,101
|
|
20230530,144700,133944670,7900,7900,7900,7900,1
|
|
20230530,144600,133936770,7900,7900,7900,7900,1
|
|
20230530,144500,133928870,7900,7900,7900,7900,0
|
|
20230530,144400,133928870,7900,7900,7900,7900,25
|
|
20230530,144300,133731370,7890,7890,7890,7890,1
|
|
20230530,144200,133723480,7900,7900,7900,7900,5
|
|
20230530,144100,133683980,7900,7900,7900,7900,0
|
|
20230530,144000,133683980,7900,7900,7900,7900,0
|
|
20230530,143900,133683980,7900,7900,7900,7900,0
|
|
20230530,143800,133683980,7900,7900,7900,7900,0
|
|
20230530,143700,133683980,7900,7900,7900,7900,0
|
|
20230530,143600,133683980,7900,7900,7900,7900,0
|
|
20230530,143500,133683980,7900,7900,7900,7900,0
|
|
20230530,143400,133683980,7900,7900,7900,7900,0
|
|
20230530,143300,133683980,7900,7900,7900,7900,3
|
|
20230530,143200,133660280,7900,7900,7900,7900,85
|
|
20230530,143100,132988780,7900,7900,7900,7900,0
|
|
20230530,143000,132988780,7900,7900,7900,7900,0
|
|
20230530,142900,132988780,7900,7900,7900,7900,0
|
|
20230530,142800,132988780,7900,7900,7900,7900,0
|
|
20230530,142700,132988780,7900,7900,7900,7900,453
|
|
20230530,142600,129410080,7900,7900,7900,7900,387
|
|
20230530,142500,126352780,7900,7900,7900,7900,0
|
|
20230530,142400,126352780,7900,7890,7900,7890,41
|
|
20230530,142300,126029280,7890,7890,7890,7890,0
|
|
20230530,142200,126029280,7890,7890,7890,7890,0
|
|
20230530,142100,126029280,7890,7890,7890,7890,21
|
|
20230530,142000,125863590,7890,7890,7890,7890,50
|
|
20230530,141900,125469090,7880,7880,7880,7880,0
|
|
20230530,141800,125469090,7880,7880,7880,7880,0
|
|
20230530,141700,125469090,7880,7880,7880,7880,2
|
|
20230530,141600,125453330,7900,7900,7900,7900,0
|
|
20230530,141500,125453330,7900,7900,7900,7900,0
|
|
20230530,141400,125453330,7900,7900,7900,7900,0
|
|
20230530,141300,125453330,7900,7900,7900,7900,0
|
|
20230530,141200,125453330,7900,7900,7900,7900,0
|
|
20230530,141100,125453330,7900,7900,7900,7900,0
|
|
20230530,141000,125453330,7900,7900,7900,7900,0
|
|
20230530,140900,125453330,7900,7900,7900,7900,0
|
|
20230530,140800,125453330,7900,7900,7900,7900,0
|
|
20230530,140700,125453330,7900,7900,7900,7900,0
|
|
20230530,140600,125453330,7900,7900,7900,7900,0
|
|
20230530,140500,125453330,7900,7900,7900,7900,0
|
|
20230530,140400,125453330,7900,7900,7900,7900,0
|
|
20230530,140300,125453330,7900,7900,7900,7900,0
|
|
20230530,140200,125453330,7900,7900,7900,7900,0
|
|
20230530,140100,125453330,7900,7900,7900,7900,100
|
|
20230530,140000,124663330,7900,7900,7900,7900,0
|
|
20230530,135900,124663330,7900,7900,7900,7900,0
|
|
20230530,135800,124663330,7900,7900,7900,7900,10
|
|
20230530,135700,124584330,7900,7900,7900,7900,1
|
|
20230530,135600,124576430,7870,7870,7870,7870,0
|
|
20230530,135500,124576430,7870,7870,7870,7870,0
|
|
20230530,135400,124576430,7870,7870,7870,7870,0
|
|
20230530,135300,124576430,7870,7870,7870,7870,0
|
|
20230530,135200,124576430,7870,7870,7870,7870,0
|
|
20230530,135100,124576430,7870,7870,7870,7870,0
|
|
20230530,135000,124576430,7870,7870,7870,7870,0
|
|
20230530,134900,124576430,7870,7870,7870,7870,0
|
|
20230530,134800,124576430,7870,7870,7870,7870,583
|
|
20230530,134700,119988220,7870,7870,7870,7870,0
|
|
20230530,134600,119988220,7870,7870,7870,7870,51
|
|
20230530,134500,119586850,7870,7870,7870,7870,0
|
|
20230530,134400,119586850,7870,7870,7870,7870,0
|
|
20230530,134300,119586850,7870,7870,7870,7870,0
|
|
20230530,134200,119586850,7870,7870,7870,7870,438
|
|
20230530,134100,116139790,7870,7870,7870,7870,0
|
|
20230530,134000,116139790,7870,7870,7870,7870,0
|
|
20230530,133900,116139790,7870,7870,7870,7870,0
|
|
20230530,133800,116139790,7870,7870,7870,7870,0
|
|
20230530,133700,116139790,7870,7870,7870,7870,0
|
|
20230530,133600,116139790,7870,7870,7870,7870,0
|
|
20230530,133500,116139790,7870,7870,7870,7870,0
|
|
20230530,133400,116139790,7870,7870,7870,7870,82
|
|
20230530,133300,115494450,7870,7870,7870,7870,0
|
|
20230530,133200,115494450,7870,7870,7870,7870,0
|
|
20230530,133100,115494450,7870,7870,7870,7870,0
|
|
20230530,133000,115494450,7870,7870,7870,7870,0
|
|
20230530,132900,115494450,7870,7870,7870,7870,0
|
|
20230530,132800,115494450,7870,7870,7870,7870,0
|
|
20230530,132700,115494450,7870,7870,7870,7870,0
|
|
20230530,132600,115494450,7870,7870,7870,7870,0
|
|
20230530,132500,115494450,7870,7870,7870,7870,82
|
|
20230530,132400,114849110,7870,7870,7870,7870,0
|
|
20230530,132300,114849110,7870,7870,7870,7870,0
|
|
20230530,132200,114849110,7870,7870,7870,7870,0
|
|
20230530,132100,114849110,7870,7870,7870,7870,128
|
|
20230530,132000,113841750,7880,7880,7880,7880,90
|
|
20230530,131900,113132550,7870,7870,7870,7870,0
|
|
20230530,131800,113132550,7870,7870,7870,7870,0
|
|
20230530,131700,113132550,7870,7870,7870,7870,0
|
|
20230530,131600,113132550,7870,7870,7870,7870,0
|
|
20230530,131500,113132550,7870,7870,7870,7870,0
|
|
20230530,131400,113132550,7870,7870,7870,7870,0
|
|
20230530,131300,113132550,7870,7870,7870,7870,0
|
|
20230530,131200,113132550,7870,7870,7870,7870,50
|
|
20230530,131100,112739050,7870,7870,7870,7870,0
|
|
20230530,131000,112739050,7870,7870,7870,7870,0
|
|
20230530,130900,112739050,7870,7870,7870,7870,0
|
|
20230530,130800,112739050,7870,7870,7870,7870,0
|
|
20230530,130700,112739050,7870,7870,7870,7870,0
|
|
20230530,130600,112739050,7870,7870,7870,7870,0
|
|
20230530,130500,112739050,7870,7870,7870,7870,8
|
|
20230530,130400,112676090,7870,7870,7870,7870,0
|
|
20230530,130300,112676090,7870,7880,7880,7870,800
|
|
20230530,130200,106379780,7870,7870,7870,7870,0
|
|
20230530,130100,106379780,7870,7870,7870,7870,0
|
|
20230530,130000,106379780,7870,7870,7870,7870,0
|
|
20230530,125900,106379780,7870,7870,7870,7870,0
|
|
20230530,125800,106379780,7870,7880,7880,7870,437
|
|
20230530,125700,102937940,7880,7880,7880,7880,0
|
|
20230530,125600,102937940,7880,7900,7900,7880,152
|
|
20230530,125500,101738840,7890,7890,7890,7890,10
|
|
20230530,125400,101659940,7900,7900,7900,7900,0
|
|
20230530,125300,101659940,7900,7900,7900,7900,0
|
|
20230530,125200,101659940,7900,7900,7900,7900,0
|
|
20230530,125100,101659940,7900,7900,7900,7900,0
|
|
20230530,125000,101659940,7900,7900,7900,7900,0
|
|
20230530,124900,101659940,7900,7900,7900,7900,0
|
|
20230530,124800,101659940,7900,7900,7900,7900,60
|
|
20230530,124700,101185940,7910,7910,7910,7910,1
|
|
20230530,124600,101178030,7900,7900,7900,7900,0
|
|
20230530,124500,101178030,7900,7900,7900,7900,0
|
|
20230530,124400,101178030,7900,7900,7900,7900,0
|
|
20230530,124300,101178030,7900,7900,7900,7900,0
|
|
20230530,124200,101178030,7900,7910,7910,7900,14
|
|
20230530,124100,101067390,7900,7900,7900,7900,100
|
|
20230530,124000,100277390,7910,7910,7910,7910,0
|
|
20230530,123900,100277390,7910,7910,7910,7910,0
|
|
20230530,123800,100277390,7910,7910,7910,7910,0
|
|
20230530,123700,100277390,7910,7910,7910,7910,0
|
|
20230530,123600,100277390,7910,7910,7910,7910,0
|
|
20230530,123500,100277390,7910,7910,7910,7910,0
|
|
20230530,123400,100277390,7910,7910,7910,7910,0
|
|
20230530,123300,100277390,7910,7910,7910,7910,0
|
|
20230530,123200,100277390,7910,7910,7910,7910,5
|
|
20230530,123100,100237840,7910,7910,7910,7910,0
|
|
20230530,123000,100237840,7910,7910,7910,7910,1
|
|
20230530,122900,100229930,7900,7900,7900,7900,0
|
|
20230530,122800,100229930,7900,7900,7900,7900,0
|
|
20230530,122700,100229930,7900,7900,7900,7900,0
|
|
20230530,122600,100229930,7900,7900,7900,7900,0
|
|
20230530,122500,100229930,7900,7900,7900,7900,0
|
|
20230530,122400,100229930,7900,7900,7900,7900,0
|
|
20230530,122300,100229930,7900,7900,7900,7900,1
|
|
20230530,122200,100222030,7900,7900,7900,7900,0
|
|
20230530,122100,100222030,7900,7900,7900,7900,0
|
|
20230530,122000,100222030,7900,7900,7900,7900,126
|
|
20230530,121900,99226630,7890,7890,7890,7890,0
|
|
20230530,121800,99226630,7890,7890,7890,7890,0
|
|
20230530,121700,99226630,7890,7890,7890,7890,0
|
|
20230530,121600,99226630,7890,7890,7890,7890,0
|
|
20230530,121500,99226630,7890,7890,7890,7890,0
|
|
20230530,121400,99226630,7890,7890,7890,7890,0
|
|
20230530,121300,99226630,7890,7890,7890,7890,0
|
|
20230530,121200,99226630,7890,7890,7890,7890,127
|
|
20230530,121100,98224600,7910,7910,7910,7910,0
|
|
20230530,121000,98224600,7910,7910,7910,7910,0
|
|
20230530,120900,98224600,7910,7910,7910,7910,0
|
|
20230530,120800,98224600,7910,7910,7910,7910,1
|
|
20230530,120700,98216690,7890,7890,7890,7890,200
|
|
20230530,120600,96638690,7890,7890,7890,7890,0
|
|
20230530,120500,96638690,7890,7890,7890,7890,0
|
|
20230530,120400,96638690,7890,7900,7900,7890,10
|
|
20230530,120300,96559700,7900,7900,7900,7900,100
|
|
20230530,120200,95769700,7910,7910,7910,7910,0
|
|
20230530,120100,95769700,7910,7910,7910,7910,1
|
|
20230530,120000,95761790,7910,7910,7910,7910,0
|
|
20230530,115900,95761790,7910,7910,7910,7910,0
|
|
20230530,115800,95761790,7910,7910,7910,7910,3
|
|
20230530,115700,95738060,7900,7900,7900,7900,0
|
|
20230530,115600,95738060,7900,7900,7900,7900,0
|
|
20230530,115500,95738060,7900,7900,7900,7900,130
|
|
20230530,115400,94711060,7900,7900,7900,7900,0
|
|
20230530,115300,94711060,7900,7900,7900,7900,0
|
|
20230530,115200,94711060,7900,7900,7900,7900,0
|
|
20230530,115100,94711060,7900,7900,7900,7900,5
|
|
20230530,115000,94671560,7900,7900,7900,7900,124
|
|
20230530,114900,93691960,7910,7910,7910,7910,0
|
|
20230530,114800,93691960,7910,7910,7910,7910,158
|
|
20230530,114700,92442180,7900,7900,7900,7900,0
|
|
20230530,114600,92442180,7900,7900,7900,7900,0
|
|
20230530,114500,92442180,7900,7900,7900,7900,0
|
|
20230530,114400,92442180,7900,7900,7900,7900,261
|
|
20230530,114300,90380280,7930,7930,7930,7930,1
|
|
20230530,114200,90372350,7900,7900,7900,7900,100
|
|
20230530,114100,89582350,7930,7930,7930,7930,0
|
|
20230530,114000,89582350,7930,7930,7930,7930,0
|
|
20230530,113900,89582350,7930,7930,7930,7930,0
|
|
20230530,113800,89582350,7930,7930,7930,7930,0
|
|
20230530,113700,89582350,7930,7930,7930,7930,2
|
|
20230530,113600,89566490,7930,7930,7930,7930,0
|
|
20230530,113500,89566490,7930,7930,7930,7930,0
|
|
20230530,113400,89566490,7930,7930,7930,7930,0
|
|
20230530,113300,89566490,7930,7930,7930,7930,0
|
|
20230530,113200,89566490,7930,7930,7930,7930,0
|
|
20230530,113100,89566490,7930,7930,7930,7930,0
|
|
20230530,113000,89566490,7930,7930,7930,7930,93
|
|
20230530,112900,88829000,7900,7900,7900,7900,0
|
|
20230530,112800,88829000,7900,7900,7900,7900,0
|
|
20230530,112700,88829000,7900,7900,7900,7900,0
|
|
20230530,112600,88829000,7900,7900,7900,7900,0
|
|
20230530,112500,88829000,7900,7900,7900,7900,100
|
|
20230530,112400,88039000,7890,7890,7890,7890,0
|
|
20230530,112300,88039000,7890,7910,7910,7890,80
|
|
20230530,112200,87407690,7930,7930,7930,7930,0
|
|
20230530,112100,87407690,7930,7930,7930,7930,100
|
|
20230530,112000,86614690,7930,7930,7930,7930,1
|
|
20230530,111900,86606760,7900,7910,7910,7900,300
|
|
20230530,111800,84235710,7920,7920,7920,7920,0
|
|
20230530,111700,84235710,7920,7920,7920,7920,0
|
|
20230530,111600,84235710,7920,7920,7920,7920,80
|
|
20230530,111500,83602110,7920,7920,7920,7920,0
|
|
20230530,111400,83602110,7920,7920,7920,7920,0
|
|
20230530,111300,83602110,7920,7920,7920,7920,0
|
|
20230530,111200,83602110,7920,7920,7920,7920,0
|
|
20230530,111100,83602110,7920,7920,7920,7920,0
|
|
20230530,111000,83602110,7920,7920,7920,7920,74
|
|
20230530,110900,83016030,7930,7930,7930,7930,10
|
|
20230530,110800,82936730,7950,7950,7950,7950,0
|
|
20230530,110700,82936730,7950,7950,7950,7950,0
|
|
20230530,110600,82936730,7950,7950,7950,7950,0
|
|
20230530,110500,82936730,7950,7930,7950,7930,1649
|
|
20230530,110400,69827750,7940,7940,7940,7940,0
|
|
20230530,110300,69827750,7940,7940,7940,7940,1
|
|
20230530,110200,69819810,7930,7930,7930,7930,0
|
|
20230530,110100,69819810,7930,7930,7930,7930,0
|
|
20230530,110000,69819810,7930,7930,7930,7930,0
|
|
20230530,105900,69819810,7930,7930,7930,7930,6
|
|
20230530,105800,69772230,7920,7920,7920,7920,26
|
|
20230530,105700,69566310,7920,7900,7920,7900,468
|
|
20230530,105600,65865070,7910,7910,7910,7910,148
|
|
20230530,105500,64694390,7910,7920,7920,7910,104
|
|
20230530,105400,63871010,7920,7920,7920,7920,1
|
|
20230530,105300,63863090,7920,7920,7920,7920,2
|
|
20230530,105200,63847250,7910,7910,7910,7910,0
|
|
20230530,105100,63847250,7910,7910,7910,7910,5
|
|
20230530,105000,63807700,7910,7910,7910,7910,5
|
|
20230530,104900,63768150,7930,7930,7930,7900,405
|
|
20230530,104800,60568370,7930,7930,7930,7920,9
|
|
20230530,104700,60497010,7930,7930,7930,7930,0
|
|
20230530,104600,60497010,7930,7920,7930,7920,12
|
|
20230530,104500,60401950,7930,7930,7930,7930,3
|
|
20230530,104400,60378160,7910,7910,7910,7910,0
|
|
20230530,104300,60378160,7910,7910,7910,7910,137
|
|
20230530,104200,59294490,7910,7920,7920,7910,1004
|
|
20230530,104100,51351850,7910,7910,7910,7910,0
|
|
20230530,104000,51351850,7910,7910,7910,7910,0
|
|
20230530,103900,51351850,7910,7920,7930,7910,233
|
|
20230530,103800,49505540,7910,7910,7910,7910,153
|
|
20230530,103700,48295310,7910,7900,7910,7900,171
|
|
20230530,103600,46943380,7890,7890,7890,7890,1
|
|
20230530,103500,46935490,7900,7890,7900,7890,107
|
|
20230530,103400,46091250,7890,7890,7890,7890,1
|
|
20230530,103300,46083360,7890,7890,7890,7890,0
|
|
20230530,103200,46083360,7890,7890,7890,7890,6
|
|
20230530,103100,46036020,7890,7890,7890,7890,0
|
|
20230530,103000,46036020,7890,7890,7890,7890,0
|
|
20230530,102900,46036020,7890,7890,7890,7890,1
|
|
20230530,102800,46028130,7890,7890,7890,7890,0
|
|
20230530,102700,46028130,7890,7890,7890,7890,0
|
|
20230530,102600,46028130,7890,7880,7910,7880,1396
|
|
20230530,102500,35016400,7870,7870,7870,7870,142
|
|
20230530,102400,33898860,7850,7850,7850,7850,47
|
|
20230530,102300,33529910,7840,7840,7840,7840,0
|
|
20230530,102200,33529910,7840,7840,7840,7840,0
|
|
20230530,102100,33529910,7840,7840,7840,7840,0
|
|
20230530,102000,33529910,7840,7840,7840,7840,0
|
|
20230530,101900,33529910,7840,7840,7840,7840,200
|
|
20230530,101800,31961910,7850,7850,7850,7850,0
|
|
20230530,101700,31961910,7850,7850,7850,7850,1
|
|
20230530,101600,31954060,7850,7850,7850,7850,0
|
|
20230530,101500,31954060,7850,7850,7850,7850,0
|
|
20230530,101400,31954060,7850,7850,7850,7850,40
|
|
20230530,101300,31640060,7850,7850,7850,7850,200
|
|
20230530,101200,30070060,7850,7850,7850,7850,0
|
|
20230530,101100,30070060,7850,7850,7850,7850,0
|
|
20230530,101000,30070060,7850,7850,7850,7850,100
|
|
20230530,100900,29285060,7850,7850,7850,7850,0
|
|
20230530,100800,29285060,7850,7850,7850,7850,1
|
|
20230530,100700,29277210,7880,7880,7880,7880,0
|
|
20230530,100600,29277210,7880,7880,7880,7880,0
|
|
20230530,100500,29277210,7880,7880,7880,7880,0
|
|
20230530,100400,29277210,7880,7880,7880,7880,0
|
|
20230530,100300,29277210,7880,7880,7880,7880,0
|
|
20230530,100200,29277210,7880,7880,7880,7880,0
|
|
20230530,100100,29277210,7880,7880,7880,7880,56
|
|
20230530,100000,28835930,7880,7850,7880,7850,64
|
|
20230530,095900,28332420,7830,7830,7830,7830,0
|
|
20230530,095800,28332420,7830,7830,7830,7830,0
|
|
20230530,095700,28332420,7830,7830,7830,7830,23
|
|
20230530,095600,28152330,7820,7820,7820,7820,100
|
|
20230530,095500,27370330,7830,7830,7830,7830,0
|
|
20230530,095400,27370330,7830,7830,7830,7830,0
|
|
20230530,095300,27370330,7830,7830,7830,7830,0
|
|
20230530,095200,27370330,7830,7830,7830,7830,0
|
|
20230530,095100,27370330,7830,7830,7830,7830,0
|
|
20230530,095000,27370330,7830,7820,7830,7820,706
|
|
20230530,094900,21849400,7820,7820,7820,7820,0
|
|
20230530,094800,21849400,7820,7820,7820,7820,68
|
|
20230530,094700,21317640,7820,7820,7820,7820,23
|
|
20230530,094600,21137780,7820,7830,7830,7820,12
|
|
20230530,094500,21043910,7820,7820,7840,7820,305
|
|
20230530,094400,18656750,7840,7840,7840,7840,0
|
|
20230530,094300,18656750,7840,7820,7840,7820,11
|
|
20230530,094200,18570530,7820,7820,7820,7820,0
|
|
20230530,094100,18570530,7820,7820,7820,7820,0
|
|
20230530,094000,18570530,7820,7820,7820,7820,20
|
|
20230530,093900,18414130,7820,7820,7820,7820,0
|
|
20230530,093800,18414130,7820,7820,7820,7820,0
|
|
20230530,093700,18414130,7820,7820,7820,7820,0
|
|
20230530,093600,18414130,7820,7820,7820,7820,2
|
|
20230530,093500,18398490,7840,7820,7840,7820,2
|
|
20230530,093400,18382830,7800,7800,7800,7800,0
|
|
20230530,093300,18382830,7800,7800,7800,7800,500
|
|
20230530,093200,14482830,7800,7800,7800,7800,32
|
|
20230530,093100,14233230,7840,7840,7840,7840,0
|
|
20230530,093000,14233230,7840,7810,7840,7810,278
|
|
20230530,092900,12054010,7790,7790,7790,7790,0
|
|
20230530,092800,12054010,7790,7790,7790,7790,0
|
|
20230530,092700,12054010,7790,7790,7790,7790,0
|
|
20230530,092600,12054010,7790,7790,7790,7790,0
|
|
20230530,092500,12054010,7790,7790,7790,7790,0
|
|
20230530,092400,12054010,7790,7800,7800,7790,18
|
|
20230530,092300,11913720,7800,7790,7800,7790,47
|
|
20230530,092200,11547520,7790,7790,7790,7790,1
|
|
20230530,092100,11539730,7790,7790,7790,7790,1
|
|
20230530,092000,11531940,7790,7790,7790,7790,0
|
|
20230530,091900,11531940,7790,7780,7790,7780,50
|
|
20230530,091800,11142540,7780,7780,7780,7780,400
|
|
20230530,091700,8030540,7790,7790,7790,7790,3
|
|
20230530,091600,8007170,7790,7790,7790,7790,0
|
|
20230530,091500,8007170,7790,7790,7790,7790,10
|
|
20230530,091400,7929270,7790,7790,7790,7790,0
|
|
20230530,091300,7929270,7790,7790,7790,7790,0
|
|
20230530,091200,7929270,7790,7790,7790,7790,85
|
|
20230530,091100,7267120,7790,7790,7790,7790,100
|
|
20230530,091000,6488120,7790,7790,7790,7790,0
|
|
20230530,090900,6488120,7790,7790,7790,7790,3
|
|
20230530,090800,6464750,7790,7800,7800,7790,100
|
|
20230530,090700,5685100,7850,7800,7850,7800,410
|
|
20230530,090600,2486600,7850,7850,7850,7850,17
|
|
20230530,090500,2353150,7800,7800,7800,7800,0
|
|
20230530,090400,2353150,7800,7800,7800,7800,2
|
|
20230530,090300,2337550,7840,7840,7840,7840,19
|
|
20230530,090200,2188590,7840,7810,7840,7810,82
|
|
20230530,090100,1546520,7810,7810,7810,7810,191
|
|
20230530,090000,54810,7820,7810,7840,7810,7
|