673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,200900,1276539010,6570,6570,6570,6570,0
|
|
20230531,200800,1276539010,6570,6570,6570,6570,0
|
|
20230531,200700,1276539010,6570,6570,6570,6570,0
|
|
20230531,200600,1276539010,6570,6570,6570,6570,0
|
|
20230531,200500,1276539010,6570,6570,6570,6570,0
|
|
20230531,200400,1276539010,6570,6570,6570,6570,0
|
|
20230531,200300,1276539010,6570,6570,6570,6570,0
|
|
20230531,200200,1276539010,6570,6570,6570,6570,0
|
|
20230531,200100,1276539010,6570,6570,6570,6570,0
|
|
20230531,200000,1276539010,6570,6570,6570,6570,0
|
|
20230531,195900,1276539010,6570,6570,6570,6570,0
|
|
20230531,195800,1276539010,6570,6570,6570,6570,0
|
|
20230531,195700,1276539010,6570,6570,6570,6570,0
|
|
20230531,195600,1276539010,6570,6570,6570,6570,0
|
|
20230531,195500,1276539010,6570,6570,6570,6570,0
|
|
20230531,195400,1276539010,6570,6570,6570,6570,0
|
|
20230531,195300,1276539010,6570,6570,6570,6570,0
|
|
20230531,195200,1276539010,6570,6570,6570,6570,0
|
|
20230531,195100,1276539010,6570,6570,6570,6570,0
|
|
20230531,195000,1276539010,6570,6570,6570,6570,0
|
|
20230531,194900,1276539010,6570,6570,6570,6570,0
|
|
20230531,194800,1276539010,6570,6570,6570,6570,0
|
|
20230531,194700,1276539010,6570,6570,6570,6570,0
|
|
20230531,194600,1276539010,6570,6570,6570,6570,0
|
|
20230531,194500,1276539010,6570,6570,6570,6570,0
|
|
20230531,194400,1276539010,6570,6570,6570,6570,0
|
|
20230531,194300,1276539010,6570,6570,6570,6570,0
|
|
20230531,194200,1276539010,6570,6570,6570,6570,0
|
|
20230531,194100,1276539010,6570,6570,6570,6570,0
|
|
20230531,194000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,193900,1276539010,6570,6570,6570,6570,0
|
|
20230531,193800,1276539010,6570,6570,6570,6570,0
|
|
20230531,193700,1276539010,6570,6570,6570,6570,0
|
|
20230531,193600,1276539010,6570,6570,6570,6570,0
|
|
20230531,193500,1276539010,6570,6570,6570,6570,0
|
|
20230531,193400,1276539010,6570,6570,6570,6570,0
|
|
20230531,193300,1276539010,6570,6570,6570,6570,0
|
|
20230531,193200,1276539010,6570,6570,6570,6570,0
|
|
20230531,193100,1276539010,6570,6570,6570,6570,0
|
|
20230531,193000,1276539010,6570,6570,6570,6570,0
|
|
20230531,192900,1276539010,6570,6570,6570,6570,0
|
|
20230531,192800,1276539010,6570,6570,6570,6570,0
|
|
20230531,192700,1276539010,6570,6570,6570,6570,0
|
|
20230531,192600,1276539010,6570,6570,6570,6570,0
|
|
20230531,192500,1276539010,6570,6570,6570,6570,0
|
|
20230531,192400,1276539010,6570,6570,6570,6570,0
|
|
20230531,192300,1276539010,6570,6570,6570,6570,0
|
|
20230531,192200,1276539010,6570,6570,6570,6570,0
|
|
20230531,192100,1276539010,6570,6570,6570,6570,0
|
|
20230531,192000,1276539010,6570,6570,6570,6570,0
|
|
20230531,191900,1276539010,6570,6570,6570,6570,0
|
|
20230531,191800,1276539010,6570,6570,6570,6570,0
|
|
20230531,191700,1276539010,6570,6570,6570,6570,0
|
|
20230531,191600,1276539010,6570,6570,6570,6570,0
|
|
20230531,191500,1276539010,6570,6570,6570,6570,0
|
|
20230531,191400,1276539010,6570,6570,6570,6570,0
|
|
20230531,191300,1276539010,6570,6570,6570,6570,0
|
|
20230531,191200,1276539010,6570,6570,6570,6570,0
|
|
20230531,191100,1276539010,6570,6570,6570,6570,0
|
|
20230531,191000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,190900,1276539010,6570,6570,6570,6570,0
|
|
20230531,190800,1276539010,6570,6570,6570,6570,0
|
|
20230531,190700,1276539010,6570,6570,6570,6570,0
|
|
20230531,190600,1276539010,6570,6570,6570,6570,0
|
|
20230531,190500,1276539010,6570,6570,6570,6570,0
|
|
20230531,190400,1276539010,6570,6570,6570,6570,0
|
|
20230531,190300,1276539010,6570,6570,6570,6570,0
|
|
20230531,190200,1276539010,6570,6570,6570,6570,0
|
|
20230531,190100,1276539010,6570,6570,6570,6570,0
|
|
20230531,190000,1276539010,6570,6570,6570,6570,0
|
|
20230531,185900,1276539010,6570,6570,6570,6570,0
|
|
20230531,185800,1276539010,6570,6570,6570,6570,0
|
|
20230531,185700,1276539010,6570,6570,6570,6570,0
|
|
20230531,185600,1276539010,6570,6570,6570,6570,0
|
|
20230531,185500,1276539010,6570,6570,6570,6570,0
|
|
20230531,185400,1276539010,6570,6570,6570,6570,0
|
|
20230531,185300,1276539010,6570,6570,6570,6570,0
|
|
20230531,185200,1276539010,6570,6570,6570,6570,0
|
|
20230531,185100,1276539010,6570,6570,6570,6570,0
|
|
20230531,185000,1276539010,6570,6570,6570,6570,0
|
|
20230531,184900,1276539010,6570,6570,6570,6570,0
|
|
20230531,184800,1276539010,6570,6570,6570,6570,0
|
|
20230531,184700,1276539010,6570,6570,6570,6570,0
|
|
20230531,184600,1276539010,6570,6570,6570,6570,0
|
|
20230531,184500,1276539010,6570,6570,6570,6570,0
|
|
20230531,184400,1276539010,6570,6570,6570,6570,0
|
|
20230531,184300,1276539010,6570,6570,6570,6570,0
|
|
20230531,184200,1276539010,6570,6570,6570,6570,0
|
|
20230531,184100,1276539010,6570,6570,6570,6570,0
|
|
20230531,184000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,183900,1276539010,6570,6570,6570,6570,0
|
|
20230531,183800,1276539010,6570,6570,6570,6570,0
|
|
20230531,183700,1276539010,6570,6570,6570,6570,0
|
|
20230531,183600,1276539010,6570,6570,6570,6570,0
|
|
20230531,183500,1276539010,6570,6570,6570,6570,0
|
|
20230531,183400,1276539010,6570,6570,6570,6570,0
|
|
20230531,183300,1276539010,6570,6570,6570,6570,0
|
|
20230531,183200,1276539010,6570,6570,6570,6570,0
|
|
20230531,183100,1276539010,6570,6570,6570,6570,0
|
|
20230531,183000,1276539010,6570,6570,6570,6570,0
|
|
20230531,182900,1276539010,6570,6570,6570,6570,0
|
|
20230531,182800,1276539010,6570,6570,6570,6570,0
|
|
20230531,182700,1276539010,6570,6570,6570,6570,0
|
|
20230531,182600,1276539010,6570,6570,6570,6570,0
|
|
20230531,182500,1276539010,6570,6570,6570,6570,0
|
|
20230531,182400,1276539010,6570,6570,6570,6570,0
|
|
20230531,182300,1276539010,6570,6570,6570,6570,0
|
|
20230531,182200,1276539010,6570,6570,6570,6570,0
|
|
20230531,182100,1276539010,6570,6570,6570,6570,0
|
|
20230531,182000,1276539010,6570,6570,6570,6570,0
|
|
20230531,181900,1276539010,6570,6570,6570,6570,0
|
|
20230531,181800,1276539010,6570,6570,6570,6570,0
|
|
20230531,181700,1276539010,6570,6570,6570,6570,0
|
|
20230531,181600,1276539010,6570,6570,6570,6570,0
|
|
20230531,181500,1276539010,6570,6570,6570,6570,0
|
|
20230531,181400,1276539010,6570,6570,6570,6570,0
|
|
20230531,181300,1276539010,6570,6570,6570,6570,0
|
|
20230531,181200,1276539010,6570,6570,6570,6570,0
|
|
20230531,181100,1276539010,6570,6570,6570,6570,0
|
|
20230531,181000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,180900,1276539010,6570,6570,6570,6570,0
|
|
20230531,180800,1276539010,6570,6570,6570,6570,0
|
|
20230531,180700,1276539010,6570,6570,6570,6570,0
|
|
20230531,180600,1276539010,6570,6570,6570,6570,0
|
|
20230531,180500,1276539010,6570,6570,6570,6570,0
|
|
20230531,180400,1276539010,6570,6570,6570,6570,0
|
|
20230531,180300,1276539010,6570,6570,6570,6570,0
|
|
20230531,180200,1276539010,6570,6570,6570,6570,0
|
|
20230531,180100,1276539010,6570,6570,6570,6570,0
|
|
20230531,180000,1276539010,6570,6570,6570,6570,0
|
|
20230531,175900,1276539010,6570,6570,6570,6570,0
|
|
20230531,175800,1276539010,6570,6570,6570,6570,0
|
|
20230531,175700,1276539010,6570,6570,6570,6570,0
|
|
20230531,175600,1276539010,6570,6570,6570,6570,0
|
|
20230531,175500,1276539010,6570,6570,6570,6570,0
|
|
20230531,175400,1276539010,6570,6570,6570,6570,0
|
|
20230531,175300,1276539010,6570,6570,6570,6570,0
|
|
20230531,175200,1276539010,6570,6570,6570,6570,0
|
|
20230531,175100,1276539010,6570,6570,6570,6570,0
|
|
20230531,175000,1276539010,6570,6570,6570,6570,0
|
|
20230531,174900,1276539010,6570,6570,6570,6570,0
|
|
20230531,174800,1276539010,6570,6570,6570,6570,0
|
|
20230531,174700,1276539010,6570,6570,6570,6570,0
|
|
20230531,174600,1276539010,6570,6570,6570,6570,0
|
|
20230531,174500,1276539010,6570,6570,6570,6570,0
|
|
20230531,174400,1276539010,6570,6570,6570,6570,0
|
|
20230531,174300,1276539010,6570,6570,6570,6570,0
|
|
20230531,174200,1276539010,6570,6570,6570,6570,0
|
|
20230531,174100,1276539010,6570,6570,6570,6570,0
|
|
20230531,174000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,173900,1276539010,6570,6570,6570,6570,0
|
|
20230531,173800,1276539010,6570,6570,6570,6570,0
|
|
20230531,173700,1276539010,6570,6570,6570,6570,0
|
|
20230531,173600,1276539010,6570,6570,6570,6570,0
|
|
20230531,173500,1276539010,6570,6570,6570,6570,0
|
|
20230531,173400,1276539010,6570,6570,6570,6570,0
|
|
20230531,173300,1276539010,6570,6570,6570,6570,0
|
|
20230531,173200,1276539010,6570,6570,6570,6570,0
|
|
20230531,173100,1276539010,6570,6570,6570,6570,0
|
|
20230531,173000,1276539010,6570,6570,6570,6570,0
|
|
20230531,172900,1276539010,6570,6570,6570,6570,0
|
|
20230531,172800,1276539010,6570,6570,6570,6570,0
|
|
20230531,172700,1276539010,6570,6570,6570,6570,0
|
|
20230531,172600,1276539010,6570,6570,6570,6570,0
|
|
20230531,172500,1276539010,6570,6570,6570,6570,0
|
|
20230531,172400,1276539010,6570,6570,6570,6570,0
|
|
20230531,172300,1276539010,6570,6570,6570,6570,0
|
|
20230531,172200,1276539010,6570,6570,6570,6570,0
|
|
20230531,172100,1276539010,6570,6570,6570,6570,0
|
|
20230531,172000,1276539010,6570,6570,6570,6570,0
|
|
20230531,171900,1276539010,6570,6570,6570,6570,0
|
|
20230531,171800,1276539010,6570,6570,6570,6570,0
|
|
20230531,171700,1276539010,6570,6570,6570,6570,0
|
|
20230531,171600,1276539010,6570,6570,6570,6570,0
|
|
20230531,171500,1276539010,6570,6570,6570,6570,0
|
|
20230531,171400,1276539010,6570,6570,6570,6570,0
|
|
20230531,171300,1276539010,6570,6570,6570,6570,0
|
|
20230531,171200,1276539010,6570,6570,6570,6570,0
|
|
20230531,171100,1276539010,6570,6570,6570,6570,0
|
|
20230531,171000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,170900,1276539010,6570,6570,6570,6570,0
|
|
20230531,170800,1276539010,6570,6570,6570,6570,0
|
|
20230531,170700,1276539010,6570,6570,6570,6570,0
|
|
20230531,170600,1276539010,6570,6570,6570,6570,0
|
|
20230531,170500,1276539010,6570,6570,6570,6570,0
|
|
20230531,170400,1276539010,6570,6570,6570,6570,0
|
|
20230531,170300,1276539010,6570,6570,6570,6570,0
|
|
20230531,170200,1276539010,6570,6570,6570,6570,0
|
|
20230531,170100,1276539010,6570,6570,6570,6570,0
|
|
20230531,170000,1276539010,6570,6570,6570,6570,0
|
|
20230531,165900,1276539010,6570,6570,6570,6570,0
|
|
20230531,165800,1276539010,6570,6570,6570,6570,0
|
|
20230531,165700,1276539010,6570,6570,6570,6570,0
|
|
20230531,165600,1276539010,6570,6570,6570,6570,0
|
|
20230531,165500,1276539010,6570,6570,6570,6570,0
|
|
20230531,165400,1276539010,6570,6570,6570,6570,0
|
|
20230531,165300,1276539010,6570,6570,6570,6570,0
|
|
20230531,165200,1276539010,6570,6570,6570,6570,0
|
|
20230531,165100,1276539010,6570,6570,6570,6570,0
|
|
20230531,165000,1276539010,6570,6570,6570,6570,0
|
|
20230531,164900,1276539010,6570,6570,6570,6570,0
|
|
20230531,164800,1276539010,6570,6570,6570,6570,0
|
|
20230531,164700,1276539010,6570,6570,6570,6570,0
|
|
20230531,164600,1276539010,6570,6570,6570,6570,0
|
|
20230531,164500,1276539010,6570,6570,6570,6570,0
|
|
20230531,164400,1276539010,6570,6570,6570,6570,0
|
|
20230531,164300,1276539010,6570,6570,6570,6570,0
|
|
20230531,164200,1276539010,6570,6570,6570,6570,0
|
|
20230531,164100,1276539010,6570,6570,6570,6570,0
|
|
20230531,164000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,163900,1276539010,6570,6570,6570,6570,0
|
|
20230531,163800,1276539010,6570,6570,6570,6570,0
|
|
20230531,163700,1276539010,6570,6570,6570,6570,0
|
|
20230531,163600,1276539010,6570,6570,6570,6570,0
|
|
20230531,163500,1276539010,6570,6570,6570,6570,0
|
|
20230531,163400,1276539010,6570,6570,6570,6570,0
|
|
20230531,163300,1276539010,6570,6570,6570,6570,0
|
|
20230531,163200,1276539010,6570,6570,6570,6570,0
|
|
20230531,163100,1276539010,6570,6570,6570,6570,0
|
|
20230531,163000,1276539010,6570,6570,6570,6570,0
|
|
20230531,162900,1276539010,6570,6570,6570,6570,0
|
|
20230531,162800,1276539010,6570,6570,6570,6570,0
|
|
20230531,162700,1276539010,6570,6570,6570,6570,0
|
|
20230531,162600,1276539010,6570,6570,6570,6570,0
|
|
20230531,162500,1276539010,6570,6570,6570,6570,0
|
|
20230531,162400,1276539010,6570,6570,6570,6570,0
|
|
20230531,162300,1276539010,6570,6570,6570,6570,0
|
|
20230531,162200,1276539010,6570,6570,6570,6570,0
|
|
20230531,162100,1276539010,6570,6570,6570,6570,0
|
|
20230531,162000,1276539010,6570,6570,6570,6570,0
|
|
20230531,161900,1276539010,6570,6570,6570,6570,0
|
|
20230531,161800,1276539010,6570,6570,6570,6570,0
|
|
20230531,161700,1276539010,6570,6570,6570,6570,0
|
|
20230531,161600,1276539010,6570,6570,6570,6570,0
|
|
20230531,161500,1276539010,6570,6570,6570,6570,0
|
|
20230531,161400,1276539010,6570,6570,6570,6570,0
|
|
20230531,161300,1276539010,6570,6570,6570,6570,0
|
|
20230531,161200,1276539010,6570,6570,6570,6570,0
|
|
20230531,161100,1276539010,6570,6570,6570,6570,0
|
|
20230531,161000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,160900,1276539010,6570,6570,6570,6570,0
|
|
20230531,160800,1276539010,6570,6570,6570,6570,0
|
|
20230531,160700,1276539010,6570,6570,6570,6570,0
|
|
20230531,160600,1276539010,6570,6570,6570,6570,0
|
|
20230531,160500,1276539010,6570,6570,6570,6570,0
|
|
20230531,160400,1276539010,6570,6570,6570,6570,0
|
|
20230531,160300,1276539010,6570,6570,6570,6570,0
|
|
20230531,160200,1276539010,6570,6570,6570,6570,0
|
|
20230531,160100,1276539010,6570,6570,6570,6570,0
|
|
20230531,160000,1276539010,6570,6570,6570,6570,0
|
|
20230531,155900,1276539010,6570,6570,6570,6570,0
|
|
20230531,155800,1276539010,6570,6570,6570,6570,0
|
|
20230531,155700,1276539010,6570,6570,6570,6570,0
|
|
20230531,155600,1276539010,6570,6570,6570,6570,0
|
|
20230531,155500,1276539010,6570,6570,6570,6570,0
|
|
20230531,155400,1276539010,6570,6570,6570,6570,0
|
|
20230531,155300,1276539010,6570,6570,6570,6570,0
|
|
20230531,155200,1276539010,6570,6570,6570,6570,0
|
|
20230531,155100,1276539010,6570,6570,6570,6570,0
|
|
20230531,155000,1276539010,6570,6570,6570,6570,0
|
|
20230531,154900,1276539010,6570,6570,6570,6570,0
|
|
20230531,154800,1276539010,6570,6570,6570,6570,0
|
|
20230531,154700,1276539010,6570,6570,6570,6570,0
|
|
20230531,154600,1276539010,6570,6570,6570,6570,0
|
|
20230531,154500,1276539010,6570,6570,6570,6570,0
|
|
20230531,154400,1276539010,6570,6570,6570,6570,0
|
|
20230531,154300,1276539010,6570,6570,6570,6570,0
|
|
20230531,154200,1276539010,6570,6570,6570,6570,0
|
|
20230531,154100,1276539010,6570,6570,6570,6570,0
|
|
20230531,154000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,153900,1276539010,6570,6570,6570,6570,0
|
|
20230531,153800,1276539010,6570,6570,6570,6570,0
|
|
20230531,153700,1276539010,6570,6570,6570,6570,0
|
|
20230531,153600,1276539010,6570,6570,6570,6570,0
|
|
20230531,153500,1276539010,6570,6570,6570,6570,0
|
|
20230531,153400,1276539010,6570,6570,6570,6570,0
|
|
20230531,153300,1276539010,6570,6570,6570,6570,0
|
|
20230531,153200,1276539010,6570,6570,6570,6570,0
|
|
20230531,153100,1276539010,6570,6570,6570,6570,0
|
|
20230531,153000,1276539010,6570,6570,6570,6570,5134
|
|
20230531,152900,1242808630,6570,6570,6570,6570,0
|
|
20230531,152800,1242808630,6570,6570,6570,6570,0
|
|
20230531,152700,1242808630,6570,6570,6570,6570,0
|
|
20230531,152600,1242808630,6570,6570,6570,6570,0
|
|
20230531,152500,1242808630,6570,6570,6570,6570,0
|
|
20230531,152400,1242808630,6570,6570,6570,6570,0
|
|
20230531,152300,1242808630,6570,6570,6570,6570,0
|
|
20230531,152200,1242808630,6570,6570,6570,6570,0
|
|
20230531,152100,1242808630,6570,6570,6570,6570,0
|
|
20230531,152000,1242808630,6570,6570,6570,6570,0
|
|
20230531,151900,1242808630,6570,6580,6580,6540,693
|
|
20230531,151800,1238263260,6580,6550,6580,6550,6111
|
|
20230531,151700,1198138830,6550,6550,6560,6540,1590
|
|
20230531,151600,1187719620,6560,6560,6560,6550,60
|
|
20230531,151500,1187326040,6560,6550,6560,6550,1066
|
|
20230531,151400,1180342610,6550,6550,6550,6550,92
|
|
20230531,151300,1179740010,6560,6530,6560,6530,5592
|
|
20230531,151200,1143149190,6540,6530,6540,6530,541
|
|
20230531,151100,1139611060,6540,6540,6540,6540,1
|
|
20230531,151000,1139604520,6530,6530,6530,6530,0
|
|
20230531,150900,1139604520,6530,6530,6530,6530,1619
|
|
20230531,150800,1129032450,6520,6520,6520,6520,0
|
|
20230531,150700,1129032450,6520,6530,6540,6520,134
|
|
20230531,150600,1128156940,6540,6530,6540,6530,73
|
|
20230531,150500,1127679530,6540,6540,6540,6540,10
|
|
20230531,150400,1127614130,6540,6520,6540,6520,112
|
|
20230531,150300,1126883750,6520,6520,6540,6520,103
|
|
20230531,150200,1126212150,6520,6540,6540,6520,351
|
|
20230531,150100,1123923610,6520,6540,6540,6520,17
|
|
20230531,150000,1123812730,6540,6540,6540,6540,1
|
|
20230531,145900,1123806190,6520,6520,6520,6520,1
|
|
20230531,145800,1123799670,6520,6530,6530,6520,204
|
|
20230531,145700,1122468800,6540,6540,6540,6540,374
|
|
20230531,145600,1120022840,6540,6540,6540,6540,1886
|
|
20230531,145500,1107688400,6540,6540,6540,6540,101
|
|
20230531,145400,1107027860,6550,6530,6550,6510,15004
|
|
20230531,145300,1009168750,6530,6540,6540,6530,101
|
|
20230531,145200,1008508220,6540,6530,6550,6530,819
|
|
20230531,145100,1003144820,6540,6550,6550,6540,692
|
|
20230531,145000,998617920,6540,6540,6540,6540,348
|
|
20230531,144900,996342000,6540,6520,6540,6520,6264
|
|
20230531,144800,955424620,6530,6530,6530,6520,414
|
|
20230531,144700,952722040,6530,6520,6530,6520,81
|
|
20230531,144600,952193910,6530,6530,6530,6530,1
|
|
20230531,144500,952187380,6520,6520,6520,6520,267
|
|
20230531,144400,950446540,6530,6520,6530,6520,5
|
|
20230531,144300,950413910,6530,6520,6530,6520,1062
|
|
20230531,144200,943479110,6520,6520,6520,6520,0
|
|
20230531,144100,943479110,6520,6530,6530,6520,106
|
|
20230531,144000,942786940,6530,6520,6530,6520,2
|
|
20230531,143900,942773890,6530,6530,6530,6530,0
|
|
20230531,143800,942773890,6530,6520,6530,6520,4
|
|
20230531,143700,942747780,6530,6530,6530,6530,13
|
|
20230531,143600,942662890,6520,6520,6520,6520,0
|
|
20230531,143500,942662890,6520,6520,6520,6520,1
|
|
20230531,143400,942656370,6520,6530,6530,6520,166
|
|
20230531,143300,941572410,6530,6520,6530,6520,1355
|
|
20230531,143200,932737790,6530,6520,6530,6520,17
|
|
20230531,143100,932626940,6520,6520,6520,6520,87
|
|
20230531,143000,932059700,6520,6530,6530,6520,781
|
|
20230531,142900,926959780,6530,6530,6530,6530,0
|
|
20230531,142800,926959780,6530,6510,6530,6510,11
|
|
20230531,142700,926887970,6520,6520,6520,6520,377
|
|
20230531,142600,924429930,6520,6510,6520,6510,51
|
|
20230531,142500,924097910,6520,6520,6520,6520,37
|
|
20230531,142400,923856670,6520,6520,6520,6520,542
|
|
20230531,142300,920322830,6520,6520,6520,6520,100
|
|
20230531,142200,919670830,6530,6530,6530,6530,27
|
|
20230531,142100,919494520,6520,6520,6520,6520,281
|
|
20230531,142000,917662400,6520,6520,6520,6510,2359
|
|
20230531,141900,902288870,6530,6520,6530,6510,1550
|
|
20230531,141800,892196810,6520,6520,6520,6520,301
|
|
20230531,141700,890234290,6530,6530,6530,6530,60
|
|
20230531,141600,889842490,6530,6530,6530,6530,0
|
|
20230531,141500,889842490,6530,6530,6530,6530,15
|
|
20230531,141400,889744540,6520,6520,6520,6520,13
|
|
20230531,141300,889659780,6530,6530,6530,6530,0
|
|
20230531,141200,889659780,6530,6530,6530,6530,0
|
|
20230531,141100,889659780,6530,6530,6530,6530,0
|
|
20230531,141000,889659780,6530,6530,6530,6530,133
|
|
20230531,140900,888791290,6530,6520,6530,6510,601
|
|
20230531,140800,884872990,6520,6530,6530,6520,700
|
|
20230531,140700,880302990,6530,6530,6530,6530,0
|
|
20230531,140600,880302990,6530,6530,6530,6530,0
|
|
20230531,140500,880302990,6530,6530,6530,6530,0
|
|
20230531,140400,880302990,6530,6530,6530,6530,0
|
|
20230531,140300,880302990,6530,6530,6530,6530,13
|
|
20230531,140200,880218100,6530,6530,6530,6530,1
|
|
20230531,140100,880211570,6530,6520,6530,6520,328
|
|
20230531,140000,878071730,6530,6530,6530,6530,0
|
|
20230531,135900,878071730,6530,6530,6530,6530,0
|
|
20230531,135800,878071730,6530,6530,6530,6530,0
|
|
20230531,135700,878071730,6530,6530,6530,6530,2
|
|
20230531,135600,878058670,6520,6520,6520,6520,700
|
|
20230531,135500,873494670,6520,6520,6520,6520,43
|
|
20230531,135400,873214310,6520,6510,6520,6510,1570
|
|
20230531,135300,862978100,6520,6520,6520,6520,18
|
|
20230531,135200,862860740,6520,6520,6520,6520,250
|
|
20230531,135100,861230740,6530,6520,6530,6520,150
|
|
20230531,135000,860251250,6520,6520,6520,6520,1002
|
|
20230531,134900,853718210,6520,6520,6520,6520,313
|
|
20230531,134800,851677450,6520,6520,6520,6520,0
|
|
20230531,134700,851677450,6520,6520,6520,6520,86
|
|
20230531,134600,851116730,6520,6520,6520,6520,90
|
|
20230531,134500,850529930,6530,6530,6530,6530,11
|
|
20230531,134400,850458100,6530,6520,6530,6520,51
|
|
20230531,134300,850125570,6520,6520,6530,6520,364
|
|
20230531,134200,847752280,6520,6520,6520,6520,1000
|
|
20230531,134100,841232280,6520,6520,6520,6520,50
|
|
20230531,134000,840906280,6520,6520,6520,6520,1004
|
|
20230531,133900,834360200,6520,6520,6520,6520,0
|
|
20230531,133800,834360200,6520,6520,6520,6520,150
|
|
20230531,133700,833382200,6520,6520,6520,6520,2167
|
|
20230531,133600,819253360,6520,6530,6530,6520,3015
|
|
20230531,133500,799595410,6530,6530,6530,6530,0
|
|
20230531,133400,799595410,6530,6530,6530,6530,400
|
|
20230531,133300,796983410,6530,6530,6530,6530,30
|
|
20230531,133200,796787510,6530,6530,6530,6530,520
|
|
20230531,133100,793391910,6530,6530,6530,6530,50
|
|
20230531,133000,793065410,6530,6530,6530,6530,0
|
|
20230531,132900,793065410,6530,6530,6530,6530,0
|
|
20230531,132800,793065410,6530,6530,6530,6530,76
|
|
20230531,132700,792569130,6530,6530,6530,6520,1287
|
|
20230531,132600,784165120,6530,6530,6530,6530,53
|
|
20230531,132500,783819030,6530,6540,6540,6530,1090
|
|
20230531,132400,776698350,6540,6540,6540,6530,1618
|
|
20230531,132300,766121630,6540,6550,6550,6540,11
|
|
20230531,132200,766049600,6550,6550,6550,6550,2
|
|
20230531,132100,766036500,6540,6540,6540,6540,32
|
|
20230531,132000,765827220,6540,6540,6540,6540,36
|
|
20230531,131900,765591780,6550,6550,6550,6540,191
|
|
20230531,131800,764341030,6540,6540,6540,6540,3816
|
|
20230531,131700,739384390,6530,6540,6540,6530,3
|
|
20230531,131600,739364780,6530,6530,6530,6530,21
|
|
20230531,131500,739227650,6530,6530,6530,6530,51
|
|
20230531,131400,738894620,6530,6530,6530,6530,0
|
|
20230531,131300,738894620,6530,6530,6530,6530,60
|
|
20230531,131200,738502820,6540,6530,6540,6530,370
|
|
20230531,131100,736086700,6530,6530,6530,6530,52
|
|
20230531,131000,735747140,6530,6530,6530,6530,400
|
|
20230531,130900,733135140,6530,6530,6530,6530,51
|
|
20230531,130800,732802110,6540,6540,6540,6540,100
|
|
20230531,130700,732148110,6540,6540,6540,6540,10
|
|
20230531,130600,732082710,6540,6540,6540,6540,15
|
|
20230531,130500,731984610,6530,6530,6530,6530,10
|
|
20230531,130400,731919310,6530,6530,6530,6530,60
|
|
20230531,130300,731527510,6530,6530,6530,6530,0
|
|
20230531,130200,731527510,6530,6530,6530,6530,500
|
|
20230531,130100,728262510,6540,6540,6540,6540,0
|
|
20230531,130000,728262510,6540,6530,6540,6530,51
|
|
20230531,125900,727929470,6540,6540,6540,6540,0
|
|
20230531,125800,727929470,6540,6540,6540,6540,1
|
|
20230531,125700,727922930,6530,6530,6530,6530,0
|
|
20230531,125600,727922930,6530,6530,6530,6530,0
|
|
20230531,125500,727922930,6530,6530,6530,6530,20
|
|
20230531,125400,727792330,6520,6520,6530,6520,455
|
|
20230531,125300,724824030,6530,6530,6530,6530,136
|
|
20230531,125200,723935950,6530,6530,6530,6530,70
|
|
20230531,125100,723478850,6530,6530,6530,6530,0
|
|
20230531,125000,723478850,6530,6530,6530,6530,27
|
|
20230531,124900,723302540,6530,6520,6530,6520,528
|
|
20230531,124800,719859950,6520,6520,6520,6520,4
|
|
20230531,124700,719833870,6520,6520,6520,6520,0
|
|
20230531,124600,719833870,6520,6520,6520,6520,0
|
|
20230531,124500,719833870,6520,6520,6520,6520,50
|
|
20230531,124400,719507870,6520,6530,6530,6520,192
|
|
20230531,124300,718256010,6520,6520,6520,6520,1
|
|
20230531,124200,718249490,6520,6520,6520,6520,0
|
|
20230531,124100,718249490,6520,6520,6520,6520,120
|
|
20230531,124000,717467090,6530,6530,6530,6530,13
|
|
20230531,123900,717382200,6530,6530,6530,6520,311
|
|
20230531,123800,715354130,6530,6530,6530,6530,20
|
|
20230531,123700,715223530,6530,6530,6530,6530,3
|
|
20230531,123600,715203940,6520,6520,6520,6520,0
|
|
20230531,123500,715203940,6520,6520,6520,6520,55
|
|
20230531,123400,714845340,6520,6520,6530,6520,40
|
|
20230531,123300,714584390,6530,6530,6530,6530,0
|
|
20230531,123200,714584390,6530,6530,6530,6530,0
|
|
20230531,123100,714584390,6530,6530,6530,6530,0
|
|
20230531,123000,714584390,6530,6530,6530,6530,2
|
|
20230531,122900,714571330,6530,6530,6530,6530,0
|
|
20230531,122800,714571330,6530,6530,6530,6530,0
|
|
20230531,122700,714571330,6530,6530,6530,6530,0
|
|
20230531,122600,714571330,6530,6530,6530,6530,3
|
|
20230531,122500,714551740,6520,6510,6520,6510,1096
|
|
20230531,122400,707414820,6520,6520,6520,6520,152
|
|
20230531,122300,706423780,6520,6520,6520,6520,7
|
|
20230531,122200,706378140,6520,6520,6520,6520,500
|
|
20230531,122100,703118140,6520,6520,6520,6520,50
|
|
20230531,122000,702792140,6530,6530,6530,6530,0
|
|
20230531,121900,702792140,6530,6530,6530,6530,0
|
|
20230531,121800,702792140,6530,6530,6530,6530,0
|
|
20230531,121700,702792140,6530,6530,6530,6530,0
|
|
20230531,121600,702792140,6530,6530,6530,6530,89
|
|
20230531,121500,702210970,6530,6530,6530,6530,0
|
|
20230531,121400,702210970,6530,6530,6530,6530,6
|
|
20230531,121300,702171790,6520,6520,6520,6520,0
|
|
20230531,121200,702171790,6520,6520,6520,6520,113
|
|
20230531,121100,701435030,6530,6530,6530,6530,0
|
|
20230531,121000,701435030,6530,6530,6530,6530,50
|
|
20230531,120900,701108530,6540,6540,6540,6540,1
|
|
20230531,120800,701101990,6530,6530,6530,6530,7
|
|
20230531,120700,701056280,6530,6530,6530,6520,121
|
|
20230531,120600,700266350,6530,6520,6530,6520,101
|
|
20230531,120500,699607820,6520,6530,6530,6520,551
|
|
20230531,120400,696015280,6530,6530,6530,6530,205
|
|
20230531,120300,694676630,6540,6540,6540,6540,0
|
|
20230531,120200,694676630,6540,6540,6540,6540,2
|
|
20230531,120100,694663550,6540,6540,6540,6540,0
|
|
20230531,120000,694663550,6540,6520,6540,6520,2
|
|
20230531,115900,694650490,6530,6530,6530,6530,31
|
|
20230531,115800,694448060,6530,6520,6530,6520,1404
|
|
20230531,115700,685284690,6520,6520,6520,6520,0
|
|
20230531,115600,685284690,6520,6520,6520,6520,1295
|
|
20230531,115500,676841290,6520,6510,6520,6510,134
|
|
20230531,115400,675967620,6520,6520,6520,6520,435
|
|
20230531,115300,673131420,6520,6520,6520,6520,11
|
|
20230531,115200,673059700,6520,6520,6520,6520,653
|
|
20230531,115100,668802140,6520,6520,6520,6520,2774
|
|
20230531,115000,650715660,6530,6530,6530,6530,0
|
|
20230531,114900,650715660,6530,6530,6530,6530,142
|
|
20230531,114800,649788400,6540,6540,6540,6540,61
|
|
20230531,114700,649389460,6530,6530,6530,6530,0
|
|
20230531,114600,649389460,6530,6530,6530,6530,450
|
|
20230531,114500,646450960,6530,6530,6530,6530,3
|
|
20230531,114400,646431370,6540,6530,6540,6530,1241
|
|
20230531,114300,638327540,6530,6530,6530,6530,1
|
|
20230531,114200,638321010,6530,6530,6530,6530,0
|
|
20230531,114100,638321010,6530,6520,6530,6520,360
|
|
20230531,114000,635970510,6520,6530,6530,6520,79
|
|
20230531,113900,635454880,6530,6530,6530,6530,1
|
|
20230531,113800,635448350,6520,6530,6530,6520,600
|
|
20230531,113700,631534350,6520,6520,6520,6520,22
|
|
20230531,113600,631390910,6530,6530,6530,6530,0
|
|
20230531,113500,631390910,6530,6530,6530,6520,617
|
|
20230531,113400,627367400,6530,6530,6530,6520,748
|
|
20230531,113300,622488800,6520,6520,6520,6520,1
|
|
20230531,113200,622482280,6530,6520,6530,6520,148
|
|
20230531,113100,621516840,6530,6530,6530,6530,1251
|
|
20230531,113000,613347810,6540,6540,6540,6540,117
|
|
20230531,112900,612582630,6540,6540,6540,6540,0
|
|
20230531,112800,612582630,6540,6540,6540,6540,1
|
|
20230531,112700,612576090,6530,6530,6530,6530,4
|
|
20230531,112600,612549970,6540,6540,6540,6540,0
|
|
20230531,112500,612549970,6540,6540,6540,6540,332
|
|
20230531,112400,610378690,6540,6540,6540,6540,0
|
|
20230531,112300,610378690,6540,6540,6540,6540,1060
|
|
20230531,112200,603446290,6550,6540,6550,6540,3
|
|
20230531,112100,603426650,6540,6550,6550,6540,24
|
|
20230531,112000,603269590,6540,6540,6550,6540,393
|
|
20230531,111900,600699360,6540,6540,6540,6540,288
|
|
20230531,111800,598815840,6540,6540,6540,6540,20
|
|
20230531,111700,598685040,6540,6530,6540,6530,760
|
|
20230531,111600,593722230,6540,6540,6540,6540,12
|
|
20230531,111500,593643750,6540,6530,6540,6530,2
|
|
20230531,111400,593630680,6540,6540,6540,6540,0
|
|
20230531,111300,593630680,6540,6550,6550,6540,77
|
|
20230531,111200,593126350,6550,6550,6550,6550,586
|
|
20230531,111100,589288050,6550,6550,6550,6550,400
|
|
20230531,111000,586668050,6550,6540,6550,6540,500
|
|
20230531,110900,583394450,6530,6540,6540,6530,1103
|
|
20230531,110800,576186830,6550,6560,6560,6550,495
|
|
20230531,110700,572944560,6550,6550,6550,6550,231
|
|
20230531,110600,571431510,6550,6560,6560,6550,1084
|
|
20230531,110500,564325500,6560,6560,6560,6560,920
|
|
20230531,110400,558290300,6560,6550,6560,6550,590
|
|
20230531,110300,554419910,6570,6570,6570,6570,1
|
|
20230531,110200,554413340,6560,6560,6570,6560,1977
|
|
20230531,110100,541443060,6570,6560,6570,6560,1548
|
|
20230531,110000,531288080,6560,6560,6560,6560,400
|
|
20230531,105900,528664080,6560,6570,6570,6560,1237
|
|
20230531,105800,520541360,6570,6570,6570,6570,257
|
|
20230531,105700,518852870,6570,6570,6570,6560,597
|
|
20230531,105600,514931580,6570,6550,6570,6550,3801
|
|
20230531,105500,489970980,6550,6560,6560,6540,191
|
|
20230531,105400,488720950,6550,6540,6550,6540,5352
|
|
20230531,105300,453697180,6530,6530,6530,6530,310
|
|
20230531,105200,451672880,6540,6540,6540,6540,2500
|
|
20230531,105100,435322880,6530,6530,6530,6530,20
|
|
20230531,105000,435192280,6530,6530,6530,6530,0
|
|
20230531,104900,435192280,6530,6530,6530,6530,201
|
|
20230531,104800,433879750,6520,6530,6530,6520,1075
|
|
20230531,104700,426860750,6530,6530,6530,6520,2183
|
|
20230531,104600,412610760,6530,6530,6530,6530,255
|
|
20230531,104500,410945610,6530,6540,6540,6530,160
|
|
20230531,104400,409900710,6540,6540,6540,6540,200
|
|
20230531,104300,408592710,6540,6540,6540,6540,48
|
|
20230531,104200,408278790,6540,6540,6540,6540,10
|
|
20230531,104100,408213390,6540,6520,6540,6520,810
|
|
20230531,104000,402925990,6520,6530,6540,6520,2110
|
|
20230531,103900,389167090,6530,6530,6530,6530,550
|
|
20230531,103800,385575590,6530,6530,6530,6530,0
|
|
20230531,103700,385575590,6530,6530,6540,6520,2380
|
|
20230531,103600,370034160,6540,6540,6540,6540,1
|
|
20230531,103500,370027620,6530,6540,6540,6530,526
|
|
20230531,103400,366588780,6540,6530,6540,6530,3208
|
|
20230531,103300,345621100,6530,6520,6530,6520,1060
|
|
20230531,103200,338699500,6530,6530,6530,6530,672
|
|
20230531,103100,334311340,6530,6540,6540,6520,134
|
|
20230531,103000,333437050,6530,6530,6530,6530,235
|
|
20230531,102900,331902500,6530,6520,6530,6520,2472
|
|
20230531,102800,315773260,6510,6510,6510,6510,110
|
|
20230531,102700,315057160,6510,6510,6510,6510,477
|
|
20230531,102600,311951890,6520,6520,6520,6520,7
|
|
20230531,102500,311906250,6510,6510,6510,6510,400
|
|
20230531,102400,309302250,6510,6510,6510,6510,23
|
|
20230531,102300,309152520,6510,6510,6510,6510,25
|
|
20230531,102200,308989770,6500,6500,6510,6500,603
|
|
20230531,102100,305070250,6500,6500,6500,6500,500
|
|
20230531,102000,301820250,6510,6510,6510,6510,689
|
|
20230531,101900,297334860,6510,6500,6510,6500,16
|
|
20230531,101800,297230750,6500,6500,6500,6500,634
|
|
20230531,101700,293109750,6500,6500,6500,6500,86
|
|
20230531,101600,292550750,6500,6500,6500,6500,704
|
|
20230531,101500,287974750,6500,6500,6500,6500,0
|
|
20230531,101400,287974750,6500,6500,6500,6500,21
|
|
20230531,101300,287838250,6500,6500,6500,6500,1
|
|
20230531,101200,287831750,6490,6490,6490,6490,634
|
|
20230531,101100,283717090,6490,6490,6490,6490,5
|
|
20230531,101000,283684640,6490,6490,6490,6490,1
|
|
20230531,100900,283678150,6490,6490,6500,6490,38
|
|
20230531,100800,283431510,6490,6490,6490,6490,163
|
|
20230531,100700,282373640,6480,6480,6480,6480,280
|
|
20230531,100600,280559240,6480,6480,6480,6480,10
|
|
20230531,100500,280494440,6500,6490,6500,6480,131
|
|
20230531,100400,279645360,6490,6490,6490,6490,0
|
|
20230531,100300,279645360,6490,6490,6490,6490,29
|
|
20230531,100200,279457150,6490,6490,6490,6490,0
|
|
20230531,100100,279457150,6490,6490,6490,6490,2
|
|
20230531,100000,279444170,6490,6490,6490,6490,134
|
|
20230531,095900,278574510,6490,6490,6490,6490,214
|
|
20230531,095800,277185650,6500,6500,6500,6500,206
|
|
20230531,095700,275846650,6500,6500,6500,6500,243
|
|
20230531,095600,274267150,6500,6500,6500,6500,0
|
|
20230531,095500,274267150,6500,6500,6500,6500,1
|
|
20230531,095400,274260650,6500,6490,6500,6480,515
|
|
20230531,095300,270922770,6490,6490,6490,6490,29
|
|
20230531,095200,270734560,6490,6490,6500,6490,532
|
|
20230531,095100,267281850,6490,6490,6490,6490,10
|
|
20230531,095000,267216950,6490,6490,6490,6490,0
|
|
20230531,094900,267216950,6490,6490,6490,6490,1
|
|
20230531,094800,267210460,6490,6490,6490,6490,0
|
|
20230531,094700,267210460,6490,6510,6510,6490,1005
|
|
20230531,094600,260687910,6490,6510,6510,6490,101
|
|
20230531,094500,260030420,6510,6510,6510,6510,0
|
|
20230531,094400,260030420,6510,6480,6510,6480,110
|
|
20230531,094300,259315350,6480,6490,6490,6480,223
|
|
20230531,094200,257870250,6490,6500,6500,6490,524
|
|
20230531,094100,254467390,6500,6510,6510,6500,376
|
|
20230531,094000,252019860,6510,6500,6510,6500,144
|
|
20230531,093900,251082810,6500,6510,6510,6500,440
|
|
20230531,093800,248222760,6510,6510,6520,6510,439
|
|
20230531,093700,245364830,6500,6500,6500,6500,1
|
|
20230531,093600,245358330,6500,6500,6500,6500,163
|
|
20230531,093500,244298830,6490,6470,6490,6470,2209
|
|
20230531,093400,229991480,6470,6470,6470,6470,17
|
|
20230531,093300,229881490,6450,6470,6470,6450,2500
|
|
20230531,093200,213748110,6480,6480,6480,6480,5
|
|
20230531,093100,213715710,6480,6510,6510,6480,55
|
|
20230531,093000,213358970,6470,6490,6520,6470,7698
|
|
20230531,092900,163315960,6480,6480,6480,6480,0
|
|
20230531,092800,163315960,6480,6480,6480,6480,214
|
|
20230531,092700,161929240,6490,6460,6490,6450,1366
|
|
20230531,092600,153107660,6480,6460,6490,6460,252
|
|
20230531,092500,151478480,6500,6480,6500,6470,2606
|
|
20230531,092400,134587780,6480,6470,6480,6460,346
|
|
20230531,092300,132349810,6460,6460,6460,6460,0
|
|
20230531,092200,132349810,6460,6440,6460,6440,1273
|
|
20230531,092100,124134320,6460,6460,6460,6460,0
|
|
20230531,092000,124134320,6460,6440,6460,6410,3197
|
|
20230531,091900,103606100,6460,6460,6460,6460,1
|
|
20230531,091800,103599640,6460,6460,6460,6460,5
|
|
20230531,091700,103567340,6430,6430,6430,6430,0
|
|
20230531,091600,103567340,6430,6430,6430,6430,0
|
|
20230531,091500,103567340,6430,6430,6430,6430,515
|
|
20230531,091400,100255890,6430,6430,6430,6430,0
|
|
20230531,091300,100255890,6430,6430,6430,6430,500
|
|
20230531,091200,97040890,6430,6450,6450,6430,1504
|
|
20230531,091100,87357930,6440,6440,6440,6440,0
|
|
20230531,091000,87357930,6440,6460,6460,6440,3976
|
|
20230531,090900,61726840,6460,6470,6470,6460,510
|
|
20230531,090800,58432140,6460,6450,6460,6450,875
|
|
20230531,090700,52781550,6450,6440,6450,6440,925
|
|
20230531,090600,46815460,6420,6440,6440,6420,515
|
|
20230531,090500,43504920,6460,6440,6460,6440,145
|
|
20230531,090400,42571060,6450,6460,6460,6450,1117
|
|
20230531,090300,35360360,6460,6470,6470,6460,1022
|
|
20230531,090200,28757240,6450,6450,6450,6450,0
|
|
20230531,090100,28757240,6450,6450,6450,6450,132
|
|
20230531,090000,27905840,6460,6470,6480,6460,4316
|