642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,193900,450153650,5760,5760,5760,5760,2698
|
|
20230530,193800,450153650,5760,5760,5760,5760,0
|
|
20230530,193700,450153650,5760,5760,5760,5760,0
|
|
20230530,193600,450153650,5760,5760,5760,5760,0
|
|
20230530,193500,450153650,5760,5760,5760,5760,0
|
|
20230530,193400,450153650,5760,5760,5760,5760,0
|
|
20230530,193300,450153650,5760,5760,5760,5760,0
|
|
20230530,193200,450153650,5760,5760,5760,5760,0
|
|
20230530,193100,450153650,5760,5760,5760,5760,0
|
|
20230530,193000,450153650,5760,5760,5760,5760,0
|
|
20230530,192900,450153650,5760,5760,5760,5760,0
|
|
20230530,192800,450153650,5760,5760,5760,5760,0
|
|
20230530,192700,450153650,5760,5760,5760,5760,0
|
|
20230530,192600,450153650,5760,5760,5760,5760,0
|
|
20230530,192500,450153650,5760,5760,5760,5760,0
|
|
20230530,192400,450153650,5760,5760,5760,5760,0
|
|
20230530,192300,450153650,5760,5760,5760,5760,0
|
|
20230530,192200,450153650,5760,5760,5760,5760,0
|
|
20230530,192100,450153650,5760,5760,5760,5760,0
|
|
20230530,192000,450153650,5760,5760,5760,5760,0
|
|
20230530,191900,450153650,5760,5760,5760,5760,0
|
|
20230530,191800,450153650,5760,5760,5760,5760,0
|
|
20230530,191700,450153650,5760,5760,5760,5760,0
|
|
20230530,191600,450153650,5760,5760,5760,5760,0
|
|
20230530,191500,450153650,5760,5760,5760,5760,0
|
|
20230530,191400,450153650,5760,5760,5760,5760,0
|
|
20230530,191300,450153650,5760,5760,5760,5760,0
|
|
20230530,191200,450153650,5760,5760,5760,5760,0
|
|
20230530,191100,450153650,5760,5760,5760,5760,0
|
|
20230530,191000,450153650,5760,5760,5760,5760,0
|
|
20230530,190900,450153650,5760,5760,5760,5760,2698
|
|
20230530,190800,450153650,5760,5760,5760,5760,0
|
|
20230530,190700,450153650,5760,5760,5760,5760,0
|
|
20230530,190600,450153650,5760,5760,5760,5760,0
|
|
20230530,190500,450153650,5760,5760,5760,5760,0
|
|
20230530,190400,450153650,5760,5760,5760,5760,0
|
|
20230530,190300,450153650,5760,5760,5760,5760,0
|
|
20230530,190200,450153650,5760,5760,5760,5760,0
|
|
20230530,190100,450153650,5760,5760,5760,5760,0
|
|
20230530,190000,450153650,5760,5760,5760,5760,0
|
|
20230530,185900,450153650,5760,5760,5760,5760,0
|
|
20230530,185800,450153650,5760,5760,5760,5760,0
|
|
20230530,185700,450153650,5760,5760,5760,5760,0
|
|
20230530,185600,450153650,5760,5760,5760,5760,0
|
|
20230530,185500,450153650,5760,5760,5760,5760,0
|
|
20230530,185400,450153650,5760,5760,5760,5760,0
|
|
20230530,185300,450153650,5760,5760,5760,5760,0
|
|
20230530,185200,450153650,5760,5760,5760,5760,0
|
|
20230530,185100,450153650,5760,5760,5760,5760,0
|
|
20230530,185000,450153650,5760,5760,5760,5760,0
|
|
20230530,184900,450153650,5760,5760,5760,5760,0
|
|
20230530,184800,450153650,5760,5760,5760,5760,0
|
|
20230530,184700,450153650,5760,5760,5760,5760,0
|
|
20230530,184600,450153650,5760,5760,5760,5760,0
|
|
20230530,184500,450153650,5760,5760,5760,5760,0
|
|
20230530,184400,450153650,5760,5760,5760,5760,0
|
|
20230530,184300,450153650,5760,5760,5760,5760,0
|
|
20230530,184200,450153650,5760,5760,5760,5760,0
|
|
20230530,184100,450153650,5760,5760,5760,5760,0
|
|
20230530,184000,450153650,5760,5760,5760,5760,0
|
|
20230530,183900,450153650,5760,5760,5760,5760,2698
|
|
20230530,183800,450153650,5760,5760,5760,5760,0
|
|
20230530,183700,450153650,5760,5760,5760,5760,0
|
|
20230530,183600,450153650,5760,5760,5760,5760,0
|
|
20230530,183500,450153650,5760,5760,5760,5760,0
|
|
20230530,183400,450153650,5760,5760,5760,5760,0
|
|
20230530,183300,450153650,5760,5760,5760,5760,0
|
|
20230530,183200,450153650,5760,5760,5760,5760,0
|
|
20230530,183100,450153650,5760,5760,5760,5760,0
|
|
20230530,183000,450153650,5760,5760,5760,5760,0
|
|
20230530,182900,450153650,5760,5760,5760,5760,0
|
|
20230530,182800,450153650,5760,5760,5760,5760,0
|
|
20230530,182700,450153650,5760,5760,5760,5760,0
|
|
20230530,182600,450153650,5760,5760,5760,5760,0
|
|
20230530,182500,450153650,5760,5760,5760,5760,0
|
|
20230530,182400,450153650,5760,5760,5760,5760,0
|
|
20230530,182300,450153650,5760,5760,5760,5760,0
|
|
20230530,182200,450153650,5760,5760,5760,5760,0
|
|
20230530,182100,450153650,5760,5760,5760,5760,0
|
|
20230530,182000,450153650,5760,5760,5760,5760,0
|
|
20230530,181900,450153650,5760,5760,5760,5760,0
|
|
20230530,181800,450153650,5760,5760,5760,5760,0
|
|
20230530,181700,450153650,5760,5760,5760,5760,0
|
|
20230530,181600,450153650,5760,5760,5760,5760,0
|
|
20230530,181500,450153650,5760,5760,5760,5760,0
|
|
20230530,181400,450153650,5760,5760,5760,5760,0
|
|
20230530,181300,450153650,5760,5760,5760,5760,0
|
|
20230530,181200,450153650,5760,5760,5760,5760,0
|
|
20230530,181100,450153650,5760,5760,5760,5760,0
|
|
20230530,181000,450153650,5760,5760,5760,5760,0
|
|
20230530,180900,450153650,5760,5760,5760,5760,2698
|
|
20230530,180800,450153650,5760,5760,5760,5760,0
|
|
20230530,180700,450153650,5760,5760,5760,5760,0
|
|
20230530,180600,450153650,5760,5760,5760,5760,0
|
|
20230530,180500,450153650,5760,5760,5760,5760,0
|
|
20230530,180400,450153650,5760,5760,5760,5760,0
|
|
20230530,180300,450153650,5760,5760,5760,5760,0
|
|
20230530,180200,450153650,5760,5760,5760,5760,0
|
|
20230530,180100,450153650,5760,5760,5760,5760,0
|
|
20230530,180000,450153650,5760,5760,5760,5760,0
|
|
20230530,175900,450153650,5760,5760,5760,5760,0
|
|
20230530,175800,450153650,5760,5760,5760,5760,0
|
|
20230530,175700,450153650,5760,5760,5760,5760,0
|
|
20230530,175600,450153650,5760,5760,5760,5760,0
|
|
20230530,175500,450153650,5760,5760,5760,5760,0
|
|
20230530,175400,450153650,5760,5760,5760,5760,0
|
|
20230530,175300,450153650,5760,5760,5760,5760,0
|
|
20230530,175200,450153650,5760,5760,5760,5760,0
|
|
20230530,175100,450153650,5760,5760,5760,5760,0
|
|
20230530,175000,450153650,5760,5760,5760,5760,0
|
|
20230530,174900,450153650,5760,5760,5760,5760,0
|
|
20230530,174800,450153650,5760,5760,5760,5760,0
|
|
20230530,174700,450153650,5760,5760,5760,5760,0
|
|
20230530,174600,450153650,5760,5760,5760,5760,0
|
|
20230530,174500,450153650,5760,5760,5760,5760,0
|
|
20230530,174400,450153650,5760,5760,5760,5760,0
|
|
20230530,174300,450153650,5760,5760,5760,5760,0
|
|
20230530,174200,450153650,5760,5760,5760,5760,0
|
|
20230530,174100,450153650,5760,5760,5760,5760,0
|
|
20230530,174000,450153650,5760,5760,5760,5760,0
|
|
20230530,173900,450153650,5760,5760,5760,5760,2698
|
|
20230530,173800,450153650,5760,5760,5760,5760,0
|
|
20230530,173700,450153650,5760,5760,5760,5760,0
|
|
20230530,173600,450153650,5760,5760,5760,5760,0
|
|
20230530,173500,450153650,5760,5760,5760,5760,0
|
|
20230530,173400,450153650,5760,5760,5760,5760,0
|
|
20230530,173300,450153650,5760,5760,5760,5760,0
|
|
20230530,173200,450153650,5760,5760,5760,5760,0
|
|
20230530,173100,450153650,5760,5760,5760,5760,0
|
|
20230530,173000,450153650,5760,5760,5760,5760,0
|
|
20230530,172900,450153650,5760,5760,5760,5760,0
|
|
20230530,172800,450153650,5760,5760,5760,5760,0
|
|
20230530,172700,450153650,5760,5760,5760,5760,0
|
|
20230530,172600,450153650,5760,5760,5760,5760,0
|
|
20230530,172500,450153650,5760,5760,5760,5760,0
|
|
20230530,172400,450153650,5760,5760,5760,5760,0
|
|
20230530,172300,450153650,5760,5760,5760,5760,0
|
|
20230530,172200,450153650,5760,5760,5760,5760,0
|
|
20230530,172100,450153650,5760,5760,5760,5760,0
|
|
20230530,172000,450153650,5760,5760,5760,5760,0
|
|
20230530,171900,450153650,5760,5760,5760,5760,0
|
|
20230530,171800,450153650,5760,5760,5760,5760,0
|
|
20230530,171700,450153650,5760,5760,5760,5760,0
|
|
20230530,171600,450153650,5760,5760,5760,5760,0
|
|
20230530,171500,450153650,5760,5760,5760,5760,0
|
|
20230530,171400,450153650,5760,5760,5760,5760,0
|
|
20230530,171300,450153650,5760,5760,5760,5760,0
|
|
20230530,171200,450153650,5760,5760,5760,5760,0
|
|
20230530,171100,450153650,5760,5760,5760,5760,0
|
|
20230530,171000,450153650,5760,5760,5760,5760,0
|
|
20230530,170900,450153650,5760,5760,5760,5760,2698
|
|
20230530,170800,450153650,5760,5760,5760,5760,0
|
|
20230530,170700,450153650,5760,5760,5760,5760,0
|
|
20230530,170600,450153650,5760,5760,5760,5760,0
|
|
20230530,170500,450153650,5760,5760,5760,5760,0
|
|
20230530,170400,450153650,5760,5760,5760,5760,0
|
|
20230530,170300,450153650,5760,5760,5760,5760,0
|
|
20230530,170200,450153650,5760,5760,5760,5760,0
|
|
20230530,170100,450153650,5760,5760,5760,5760,0
|
|
20230530,170000,450153650,5760,5760,5760,5760,0
|
|
20230530,165900,450153650,5760,5760,5760,5760,0
|
|
20230530,165800,450153650,5760,5760,5760,5760,0
|
|
20230530,165700,450153650,5760,5760,5760,5760,0
|
|
20230530,165600,450153650,5760,5760,5760,5760,0
|
|
20230530,165500,450153650,5760,5760,5760,5760,0
|
|
20230530,165400,450153650,5760,5760,5760,5760,0
|
|
20230530,165300,450153650,5760,5760,5760,5760,0
|
|
20230530,165200,450153650,5760,5760,5760,5760,0
|
|
20230530,165100,450153650,5760,5760,5760,5760,0
|
|
20230530,165000,450153650,5760,5760,5760,5760,0
|
|
20230530,164900,450153650,5760,5760,5760,5760,0
|
|
20230530,164800,450153650,5760,5760,5760,5760,0
|
|
20230530,164700,450153650,5760,5760,5760,5760,0
|
|
20230530,164600,450153650,5760,5760,5760,5760,0
|
|
20230530,164500,450153650,5760,5760,5760,5760,0
|
|
20230530,164400,450153650,5760,5760,5760,5760,0
|
|
20230530,164300,450153650,5760,5760,5760,5760,0
|
|
20230530,164200,450153650,5760,5760,5760,5760,0
|
|
20230530,164100,450153650,5760,5760,5760,5760,0
|
|
20230530,164000,450153650,5760,5760,5760,5760,0
|
|
20230530,163900,450153650,5760,5760,5760,5760,2698
|
|
20230530,163800,450153650,5760,5760,5760,5760,0
|
|
20230530,163700,450153650,5760,5760,5760,5760,0
|
|
20230530,163600,450153650,5760,5760,5760,5760,0
|
|
20230530,163500,450153650,5760,5760,5760,5760,0
|
|
20230530,163400,450153650,5760,5760,5760,5760,0
|
|
20230530,163300,450153650,5760,5760,5760,5760,0
|
|
20230530,163200,450153650,5760,5760,5760,5760,0
|
|
20230530,163100,450153650,5760,5760,5760,5760,0
|
|
20230530,163000,450153650,5760,5760,5760,5760,0
|
|
20230530,162900,450153650,5760,5760,5760,5760,0
|
|
20230530,162800,450153650,5760,5760,5760,5760,0
|
|
20230530,162700,450153650,5760,5760,5760,5760,0
|
|
20230530,162600,450153650,5760,5760,5760,5760,0
|
|
20230530,162500,450153650,5760,5760,5760,5760,0
|
|
20230530,162400,450153650,5760,5760,5760,5760,0
|
|
20230530,162300,450153650,5760,5760,5760,5760,0
|
|
20230530,162200,450153650,5760,5760,5760,5760,0
|
|
20230530,162100,450153650,5760,5760,5760,5760,0
|
|
20230530,162000,450153650,5760,5760,5760,5760,0
|
|
20230530,161900,450153650,5760,5760,5760,5760,0
|
|
20230530,161800,450153650,5760,5760,5760,5760,0
|
|
20230530,161700,450153650,5760,5760,5760,5760,0
|
|
20230530,161600,450153650,5760,5760,5760,5760,0
|
|
20230530,161500,450153650,5760,5760,5760,5760,0
|
|
20230530,161400,450153650,5760,5760,5760,5760,0
|
|
20230530,161300,450153650,5760,5760,5760,5760,0
|
|
20230530,161200,450153650,5760,5760,5760,5760,0
|
|
20230530,161100,450153650,5760,5760,5760,5760,0
|
|
20230530,161000,450153650,5760,5760,5760,5760,0
|
|
20230530,160900,450153650,5760,5760,5760,5760,2698
|
|
20230530,160800,450153650,5760,5760,5760,5760,0
|
|
20230530,160700,450153650,5760,5760,5760,5760,0
|
|
20230530,160600,450153650,5760,5760,5760,5760,0
|
|
20230530,160500,450153650,5760,5760,5760,5760,0
|
|
20230530,160400,450153650,5760,5760,5760,5760,0
|
|
20230530,160300,450153650,5760,5760,5760,5760,0
|
|
20230530,160200,450153650,5760,5760,5760,5760,0
|
|
20230530,160100,450153650,5760,5760,5760,5760,0
|
|
20230530,160000,450153650,5760,5760,5760,5760,0
|
|
20230530,155900,450153650,5760,5760,5760,5760,0
|
|
20230530,155800,450153650,5760,5760,5760,5760,0
|
|
20230530,155700,450153650,5760,5760,5760,5760,0
|
|
20230530,155600,450153650,5760,5760,5760,5760,0
|
|
20230530,155500,450153650,5760,5760,5760,5760,0
|
|
20230530,155400,450153650,5760,5760,5760,5760,0
|
|
20230530,155300,450153650,5760,5760,5760,5760,0
|
|
20230530,155200,450153650,5760,5760,5760,5760,0
|
|
20230530,155100,450153650,5760,5760,5760,5760,0
|
|
20230530,155000,450153650,5760,5760,5760,5760,0
|
|
20230530,154900,450153650,5760,5760,5760,5760,0
|
|
20230530,154800,450153650,5760,5760,5760,5760,0
|
|
20230530,154700,450153650,5760,5760,5760,5760,0
|
|
20230530,154600,450153650,5760,5760,5760,5760,0
|
|
20230530,154500,450153650,5760,5760,5760,5760,0
|
|
20230530,154400,450153650,5760,5760,5760,5760,0
|
|
20230530,154300,450153650,5760,5760,5760,5760,0
|
|
20230530,154200,450153650,5760,5760,5760,5760,0
|
|
20230530,154100,450153650,5760,5760,5760,5760,0
|
|
20230530,154000,450153650,5760,5760,5760,5760,0
|
|
20230530,153900,450153650,5760,5760,5760,5760,2698
|
|
20230530,153800,450153650,5760,5760,5760,5760,0
|
|
20230530,153700,450153650,5760,5760,5760,5760,0
|
|
20230530,153600,450153650,5760,5760,5760,5760,0
|
|
20230530,153500,450153650,5760,5760,5760,5760,0
|
|
20230530,153400,450153650,5760,5760,5760,5760,0
|
|
20230530,153300,450153650,5760,5760,5760,5760,0
|
|
20230530,153200,450153650,5760,5760,5760,5760,0
|
|
20230530,153100,450153650,5760,5760,5760,5760,0
|
|
20230530,153000,450153650,5760,5760,5760,5760,2698
|
|
20230530,152900,434613170,5800,5800,5800,5800,0
|
|
20230530,152800,434613170,5800,5800,5800,5800,0
|
|
20230530,152700,434613170,5800,5800,5800,5800,0
|
|
20230530,152600,434613170,5800,5800,5800,5800,0
|
|
20230530,152500,434613170,5800,5800,5800,5800,0
|
|
20230530,152400,434613170,5800,5800,5800,5800,0
|
|
20230530,152300,434613170,5800,5800,5800,5800,0
|
|
20230530,152200,434613170,5800,5800,5800,5800,0
|
|
20230530,152100,434613170,5800,5800,5800,5800,0
|
|
20230530,152000,434613170,5800,5800,5800,5800,0
|
|
20230530,151900,434613170,5800,5770,5800,5770,1659
|
|
20230530,151800,425019080,5790,5790,5790,5790,0
|
|
20230530,151700,425019080,5790,5790,5790,5790,5
|
|
20230530,151600,424990130,5790,5780,5790,5780,1201
|
|
20230530,151500,418039340,5780,5780,5780,5780,50
|
|
20230530,151400,417750340,5780,5780,5780,5780,13
|
|
20230530,151300,417675200,5780,5770,5780,5770,260
|
|
20230530,151200,416174990,5780,5770,5780,5770,688
|
|
20230530,151100,412205030,5780,5780,5780,5780,0
|
|
20230530,151000,412205030,5780,5770,5780,5770,11
|
|
20230530,150900,412141550,5780,5780,5780,5780,173
|
|
20230530,150800,411141610,5780,5780,5780,5780,0
|
|
20230530,150700,411141610,5780,5790,5790,5770,368
|
|
20230530,150600,409014570,5780,5790,5790,5780,51
|
|
20230530,150500,408719290,5790,5780,5790,5780,2
|
|
20230530,150400,408707720,5790,5790,5790,5790,1
|
|
20230530,150300,408701930,5800,5790,5800,5790,501
|
|
20230530,150200,405801130,5800,5800,5800,5800,346
|
|
20230530,150100,403794330,5800,5790,5800,5790,2
|
|
20230530,150000,403782740,5780,5780,5780,5780,59
|
|
20230530,145900,403441720,5780,5780,5780,5780,98
|
|
20230530,145800,402875280,5780,5770,5780,5770,61
|
|
20230530,145700,402523300,5780,5780,5780,5780,133
|
|
20230530,145600,401754560,5780,5780,5780,5770,314
|
|
20230530,145500,399941790,5780,5780,5780,5780,100
|
|
20230530,145400,399363790,5780,5780,5780,5770,104
|
|
20230530,145300,398762690,5780,5780,5780,5770,55
|
|
20230530,145200,398444800,5770,5780,5780,5770,118
|
|
20230530,145100,397762940,5780,5780,5780,5780,0
|
|
20230530,145000,397762940,5780,5780,5780,5780,0
|
|
20230530,144900,397762940,5780,5780,5780,5780,1
|
|
20230530,144800,397757160,5780,5780,5780,5780,43
|
|
20230530,144700,397508620,5780,5780,5780,5780,0
|
|
20230530,144600,397508620,5780,5780,5780,5780,0
|
|
20230530,144500,397508620,5780,5780,5780,5780,0
|
|
20230530,144400,397508620,5780,5780,5780,5780,32
|
|
20230530,144300,397323660,5790,5790,5790,5790,50
|
|
20230530,144200,397034160,5790,5790,5790,5790,0
|
|
20230530,144100,397034160,5790,5790,5790,5790,5
|
|
20230530,144000,397005210,5790,5790,5790,5790,5
|
|
20230530,143900,396976260,5790,5790,5790,5790,1
|
|
20230530,143800,396970470,5780,5780,5780,5780,0
|
|
20230530,143700,396970470,5780,5780,5780,5780,0
|
|
20230530,143600,396970470,5780,5780,5780,5780,0
|
|
20230530,143500,396970470,5780,5780,5780,5780,259
|
|
20230530,143400,395473450,5780,5780,5780,5780,0
|
|
20230530,143300,395473450,5780,5780,5780,5780,617
|
|
20230530,143200,391907190,5780,5780,5780,5780,0
|
|
20230530,143100,391907190,5780,5780,5780,5780,100
|
|
20230530,143000,391329190,5780,5780,5780,5780,30
|
|
20230530,142900,391155790,5790,5790,5800,5790,522
|
|
20230530,142800,388133400,5790,5790,5790,5790,0
|
|
20230530,142700,388133400,5790,5790,5790,5790,1
|
|
20230530,142600,388127610,5790,5790,5790,5790,446
|
|
20230530,142500,385545270,5800,5800,5800,5800,0
|
|
20230530,142400,385545270,5800,5800,5800,5800,39
|
|
20230530,142300,385319070,5800,5800,5800,5800,0
|
|
20230530,142200,385319070,5800,5800,5800,5800,0
|
|
20230530,142100,385319070,5800,5800,5800,5800,5
|
|
20230530,142000,385290070,5800,5800,5800,5800,0
|
|
20230530,141900,385290070,5800,5800,5800,5800,0
|
|
20230530,141800,385290070,5800,5800,5800,5800,100
|
|
20230530,141700,384710070,5800,5800,5800,5800,0
|
|
20230530,141600,384710070,5800,5800,5800,5800,2
|
|
20230530,141500,384698470,5790,5790,5790,5790,0
|
|
20230530,141400,384698470,5790,5790,5790,5790,0
|
|
20230530,141300,384698470,5790,5790,5790,5790,0
|
|
20230530,141200,384698470,5790,5790,5790,5790,0
|
|
20230530,141100,384698470,5790,5790,5790,5790,374
|
|
20230530,141000,382533010,5790,5790,5790,5790,0
|
|
20230530,140900,382533010,5790,5790,5790,5790,0
|
|
20230530,140800,382533010,5790,5790,5790,5790,226
|
|
20230530,140700,381224470,5790,5790,5790,5790,50
|
|
20230530,140600,380934970,5800,5800,5800,5800,1
|
|
20230530,140500,380929170,5790,5790,5790,5790,1
|
|
20230530,140400,380923380,5800,5800,5800,5800,0
|
|
20230530,140300,380923380,5800,5800,5800,5800,0
|
|
20230530,140200,380923380,5800,5800,5800,5800,0
|
|
20230530,140100,380923380,5800,5800,5800,5800,0
|
|
20230530,140000,380923380,5800,5800,5800,5800,0
|
|
20230530,135900,380923380,5800,5800,5800,5800,0
|
|
20230530,135800,380923380,5800,5800,5800,5800,0
|
|
20230530,135700,380923380,5800,5790,5800,5790,151
|
|
20230530,135600,380049080,5790,5790,5790,5790,150
|
|
20230530,135500,379180580,5790,5790,5790,5790,171
|
|
20230530,135400,378190490,5790,5790,5790,5790,14
|
|
20230530,135300,378109430,5790,5790,5790,5790,152
|
|
20230530,135200,377229350,5810,5810,5810,5810,0
|
|
20230530,135100,377229350,5810,5810,5810,5810,0
|
|
20230530,135000,377229350,5810,5810,5810,5810,0
|
|
20230530,134900,377229350,5810,5810,5810,5810,0
|
|
20230530,134800,377229350,5810,5810,5810,5810,0
|
|
20230530,134700,377229350,5810,5790,5810,5780,701
|
|
20230530,134600,373176480,5810,5810,5810,5810,4
|
|
20230530,134500,373153240,5810,5810,5810,5810,1
|
|
20230530,134400,373147430,5800,5800,5800,5800,2
|
|
20230530,134300,373135830,5810,5810,5810,5810,0
|
|
20230530,134200,373135830,5810,5810,5810,5810,0
|
|
20230530,134100,373135830,5810,5800,5810,5800,2737
|
|
20230530,134000,357261220,5800,5800,5800,5800,0
|
|
20230530,133900,357261220,5800,5800,5800,5800,0
|
|
20230530,133800,357261220,5800,5800,5800,5800,20
|
|
20230530,133700,357145220,5800,5800,5800,5800,0
|
|
20230530,133600,357145220,5800,5800,5800,5800,0
|
|
20230530,133500,357145220,5800,5800,5800,5800,0
|
|
20230530,133400,357145220,5800,5780,5800,5780,204
|
|
20230530,133300,355966040,5800,5800,5800,5800,0
|
|
20230530,133200,355966040,5800,5800,5800,5800,0
|
|
20230530,133100,355966040,5800,5800,5800,5800,40
|
|
20230530,133000,355734040,5800,5800,5800,5800,2
|
|
20230530,132900,355722440,5790,5790,5790,5790,0
|
|
20230530,132800,355722440,5790,5790,5790,5790,0
|
|
20230530,132700,355722440,5790,5790,5790,5790,171
|
|
20230530,132600,354732350,5800,5800,5800,5800,0
|
|
20230530,132500,354732350,5800,5800,5800,5800,0
|
|
20230530,132400,354732350,5800,5800,5800,5800,1
|
|
20230530,132300,354726550,5770,5770,5770,5770,0
|
|
20230530,132200,354726550,5770,5790,5790,5770,1101
|
|
20230530,132100,348364760,5780,5790,5790,5780,77
|
|
20230530,132000,347919420,5810,5810,5810,5810,0
|
|
20230530,131900,347919420,5810,5810,5810,5810,0
|
|
20230530,131800,347919420,5810,5810,5810,5810,500
|
|
20230530,131700,345014420,5810,5810,5810,5810,0
|
|
20230530,131600,345014420,5810,5810,5810,5810,2
|
|
20230530,131500,345002800,5780,5780,5780,5780,0
|
|
20230530,131400,345002800,5780,5790,5790,5780,94
|
|
20230530,131300,344459020,5810,5810,5810,5810,1
|
|
20230530,131200,344453210,5800,5800,5800,5800,0
|
|
20230530,131100,344453210,5800,5800,5800,5800,168
|
|
20230530,131000,343478810,5800,5800,5800,5800,0
|
|
20230530,130900,343478810,5800,5810,5810,5800,824
|
|
20230530,130800,338697100,5800,5810,5810,5800,103
|
|
20230530,130700,338099600,5810,5810,5810,5810,0
|
|
20230530,130600,338099600,5810,5810,5810,5810,3
|
|
20230530,130500,338082170,5800,5800,5800,5800,0
|
|
20230530,130400,338082170,5800,5800,5800,5800,0
|
|
20230530,130300,338082170,5800,5800,5800,5800,0
|
|
20230530,130200,338082170,5800,5800,5800,5800,10
|
|
20230530,130100,338024170,5800,5800,5800,5800,1
|
|
20230530,130000,338018370,5800,5800,5800,5800,0
|
|
20230530,125900,338018370,5800,5800,5800,5800,358
|
|
20230530,125800,335941970,5810,5810,5810,5810,0
|
|
20230530,125700,335941970,5810,5810,5810,5810,0
|
|
20230530,125600,335941970,5810,5810,5810,5810,0
|
|
20230530,125500,335941970,5810,5810,5810,5810,1
|
|
20230530,125400,335936160,5800,5800,5800,5800,0
|
|
20230530,125300,335936160,5800,5800,5800,5800,5
|
|
20230530,125200,335907160,5810,5810,5810,5810,0
|
|
20230530,125100,335907160,5810,5810,5810,5810,47
|
|
20230530,125000,335634090,5810,5810,5810,5810,1
|
|
20230530,124900,335628280,5800,5800,5800,5800,0
|
|
20230530,124800,335628280,5800,5800,5800,5800,70
|
|
20230530,124700,335222280,5800,5800,5800,5800,101
|
|
20230530,124600,334636480,5780,5780,5780,5780,100
|
|
20230530,124500,334058480,5780,5790,5790,5780,1000
|
|
20230530,124400,328278440,5790,5810,5810,5790,2
|
|
20230530,124300,328266840,5780,5780,5780,5780,0
|
|
20230530,124200,328266840,5780,5780,5780,5780,1353
|
|
20230530,124100,320446500,5780,5780,5780,5780,0
|
|
20230530,124000,320446500,5780,5810,5810,5780,1001
|
|
20230530,123900,314660690,5780,5780,5780,5780,0
|
|
20230530,123800,314660690,5780,5780,5780,5780,0
|
|
20230530,123700,314660690,5780,5780,5780,5780,0
|
|
20230530,123600,314660690,5780,5780,5780,5780,325
|
|
20230530,123500,312782190,5810,5810,5810,5810,0
|
|
20230530,123400,312782190,5810,5810,5810,5810,0
|
|
20230530,123300,312782190,5810,5810,5810,5810,1
|
|
20230530,123200,312776380,5770,5770,5770,5770,0
|
|
20230530,123100,312776380,5770,5780,5780,5770,230
|
|
20230530,123000,311447360,5770,5770,5770,5770,0
|
|
20230530,122900,311447360,5770,5770,5770,5770,1
|
|
20230530,122800,311441590,5780,5800,5800,5780,2000
|
|
20230530,122700,299874450,5800,5810,5810,5800,1080
|
|
20230530,122600,293610190,5810,5810,5810,5810,0
|
|
20230530,122500,293610190,5810,5810,5810,5810,74
|
|
20230530,122400,293180250,5820,5820,5820,5820,0
|
|
20230530,122300,293180250,5820,5820,5820,5820,0
|
|
20230530,122200,293180250,5820,5820,5820,5820,105
|
|
20230530,122100,292569150,5820,5820,5820,5820,481
|
|
20230530,122000,289769730,5820,5820,5820,5820,96
|
|
20230530,121900,289211010,5810,5810,5810,5810,63
|
|
20230530,121800,288844980,5810,5810,5810,5810,70
|
|
20230530,121700,288438280,5810,5810,5810,5810,10
|
|
20230530,121600,288380180,5800,5800,5800,5800,352
|
|
20230530,121500,286338580,5810,5810,5810,5810,0
|
|
20230530,121400,286338580,5810,5810,5810,5810,0
|
|
20230530,121300,286338580,5810,5810,5810,5810,0
|
|
20230530,121200,286338580,5810,5810,5810,5810,10
|
|
20230530,121100,286280480,5810,5810,5810,5810,0
|
|
20230530,121000,286280480,5810,5810,5810,5810,32
|
|
20230530,120900,286094560,5810,5810,5810,5810,30
|
|
20230530,120800,285920260,5810,5810,5810,5810,0
|
|
20230530,120700,285920260,5810,5810,5810,5810,70
|
|
20230530,120600,285513560,5810,5800,5810,5800,6
|
|
20230530,120500,285478750,5810,5810,5810,5810,0
|
|
20230530,120400,285478750,5810,5810,5810,5810,30
|
|
20230530,120300,285304450,5810,5810,5810,5810,10
|
|
20230530,120200,285246350,5800,5800,5800,5800,0
|
|
20230530,120100,285246350,5800,5810,5810,5800,120
|
|
20230530,120000,284550330,5810,5800,5810,5800,11
|
|
20230530,115900,284486520,5820,5820,5820,5820,0
|
|
20230530,115800,284486520,5820,5820,5820,5820,10
|
|
20230530,115700,284428320,5820,5820,5820,5820,0
|
|
20230530,115600,284428320,5820,5820,5820,5820,0
|
|
20230530,115500,284428320,5820,5800,5820,5800,11
|
|
20230530,115400,284364320,5820,5820,5820,5820,3
|
|
20230530,115300,284346860,5800,5820,5820,5800,295
|
|
20230530,115200,282634800,5820,5820,5820,5820,0
|
|
20230530,115100,282634800,5820,5820,5820,5820,0
|
|
20230530,115000,282634800,5820,5820,5820,5820,150
|
|
20230530,114900,281761800,5820,5820,5820,5820,0
|
|
20230530,114800,281761800,5820,5800,5820,5800,443
|
|
20230530,114700,279192380,5820,5820,5820,5820,0
|
|
20230530,114600,279192380,5820,5820,5820,5820,0
|
|
20230530,114500,279192380,5820,5820,5820,5820,0
|
|
20230530,114400,279192380,5820,5820,5820,5820,1
|
|
20230530,114300,279186560,5820,5820,5820,5820,0
|
|
20230530,114200,279186560,5820,5820,5820,5820,0
|
|
20230530,114100,279186560,5820,5820,5820,5820,0
|
|
20230530,114000,279186560,5820,5820,5820,5820,400
|
|
20230530,113900,276858560,5820,5790,5820,5790,8
|
|
20230530,113800,276812210,5790,5820,5820,5790,1001
|
|
20230530,113700,271012890,5800,5800,5800,5800,1035
|
|
20230530,113600,265009890,5800,5800,5800,5800,0
|
|
20230530,113500,265009890,5800,5800,5800,5800,70
|
|
20230530,113400,264603890,5820,5820,5820,5820,0
|
|
20230530,113300,264603890,5820,5820,5820,5820,0
|
|
20230530,113200,264603890,5820,5820,5820,5820,0
|
|
20230530,113100,264603890,5820,5820,5820,5820,1
|
|
20230530,113000,264598070,5800,5800,5800,5800,357
|
|
20230530,112900,262527470,5800,5800,5800,5800,73
|
|
20230530,112800,262104070,5830,5830,5830,5830,0
|
|
20230530,112700,262104070,5830,5830,5830,5830,1
|
|
20230530,112600,262098240,5830,5830,5830,5830,0
|
|
20230530,112500,262098240,5830,5830,5830,5830,0
|
|
20230530,112400,262098240,5830,5830,5830,5830,0
|
|
20230530,112300,262098240,5830,5830,5830,5800,1291
|
|
20230530,112200,254610380,5800,5810,5810,5800,887
|
|
20230530,112100,249465750,5810,5810,5810,5810,17
|
|
20230530,112000,249366980,5830,5830,5830,5830,3
|
|
20230530,111900,249349490,5830,5830,5830,5830,0
|
|
20230530,111800,249349490,5830,5830,5830,5830,1
|
|
20230530,111700,249343660,5820,5820,5820,5820,21
|
|
20230530,111600,249221440,5820,5810,5820,5810,68
|
|
20230530,111500,248826350,5810,5810,5810,5810,17
|
|
20230530,111400,248727580,5840,5840,5840,5840,0
|
|
20230530,111300,248727580,5840,5840,5840,5840,0
|
|
20230530,111200,248727580,5840,5840,5840,5840,32
|
|
20230530,111100,248540700,5840,5840,5840,5840,0
|
|
20230530,111000,248540700,5840,5840,5840,5840,1
|
|
20230530,110900,248534860,5810,5820,5840,5810,306
|
|
20230530,110800,246753490,5840,5840,5840,5840,0
|
|
20230530,110700,246753490,5840,5840,5840,5840,0
|
|
20230530,110600,246753490,5840,5840,5840,5840,1305
|
|
20230530,110500,239132290,5840,5840,5840,5840,500
|
|
20230530,110400,236212290,5840,5830,5840,5830,2000
|
|
20230530,110300,224544990,5830,5830,5830,5830,0
|
|
20230530,110200,224544990,5830,5830,5830,5830,1
|
|
20230530,110100,224539160,5800,5800,5800,5800,0
|
|
20230530,110000,224539160,5800,5800,5800,5800,1
|
|
20230530,105900,224533360,5820,5820,5820,5820,100
|
|
20230530,105800,223951360,5820,5820,5820,5820,1
|
|
20230530,105700,223945540,5820,5820,5820,5820,0
|
|
20230530,105600,223945540,5820,5820,5820,5820,1
|
|
20230530,105500,223939720,5810,5820,5820,5810,182
|
|
20230530,105400,222880580,5820,5820,5820,5820,10
|
|
20230530,105300,222822380,5820,5830,5830,5820,60
|
|
20230530,105200,222473080,5830,5820,5830,5820,1000
|
|
20230530,105100,216652920,5820,5810,5820,5810,11
|
|
20230530,105000,216589000,5820,5810,5820,5810,11
|
|
20230530,104900,216525080,5810,5810,5810,5810,167
|
|
20230530,104800,215554810,5810,5810,5810,5810,0
|
|
20230530,104700,215554810,5810,5810,5810,5810,42
|
|
20230530,104600,215310790,5820,5820,5820,5820,16
|
|
20230530,104500,215217670,5840,5830,5840,5820,3549
|
|
20230530,104400,194525610,5830,5820,5830,5810,2388
|
|
20230530,104300,180626120,5810,5780,5810,5780,1868
|
|
20230530,104200,169788300,5800,5790,5800,5790,1142
|
|
20230530,104100,163168110,5790,5790,5790,5780,40
|
|
20230530,104000,162936710,5790,5790,5790,5790,0
|
|
20230530,103900,162936710,5790,5790,5790,5790,10
|
|
20230530,103800,162878810,5780,5780,5780,5780,0
|
|
20230530,103700,162878810,5780,5780,5780,5780,0
|
|
20230530,103600,162878810,5780,5790,5790,5780,190
|
|
20230530,103500,161779840,5780,5790,5790,5780,230
|
|
20230530,103400,160448640,5790,5790,5790,5790,40
|
|
20230530,103300,160217040,5760,5760,5760,5760,10
|
|
20230530,103200,160159440,5760,5760,5760,5760,60
|
|
20230530,103100,159813840,5760,5770,5770,5760,2038
|
|
20230530,103000,148064780,5780,5780,5780,5780,358
|
|
20230530,102900,145995540,5790,5800,5800,5790,9
|
|
20230530,102800,145943380,5790,5790,5790,5790,52
|
|
20230530,102700,145642300,5800,5800,5800,5800,0
|
|
20230530,102600,145642300,5800,5800,5800,5800,0
|
|
20230530,102500,145642300,5800,5800,5800,5800,5
|
|
20230530,102400,145613300,5800,5790,5800,5770,503
|
|
20230530,102300,142706700,5800,5800,5800,5800,5
|
|
20230530,102200,142677700,5800,5800,5800,5790,221
|
|
20230530,102100,141396110,5790,5790,5790,5790,466
|
|
20230530,102000,138697970,5770,5790,5790,5770,260
|
|
20230530,101900,137197370,5770,5780,5780,5770,800
|
|
20230530,101800,132576370,5780,5780,5780,5780,0
|
|
20230530,101700,132576370,5780,5790,5790,5780,101
|
|
20230530,101600,131992580,5770,5770,5770,5770,3
|
|
20230530,101500,131975270,5770,5770,5770,5770,308
|
|
20230530,101400,130198110,5790,5790,5790,5790,0
|
|
20230530,101300,130198110,5790,5790,5790,5790,0
|
|
20230530,101200,130198110,5790,5790,5790,5790,0
|
|
20230530,101100,130198110,5790,5780,5790,5780,415
|
|
20230530,101000,127795360,5790,5790,5790,5790,1
|
|
20230530,100900,127789570,5780,5780,5780,5780,7
|
|
20230530,100800,127749110,5790,5790,5790,5790,10
|
|
20230530,100700,127691210,5790,5790,5790,5790,20
|
|
20230530,100600,127575410,5790,5790,5790,5790,14
|
|
20230530,100500,127494350,5780,5780,5780,5780,18
|
|
20230530,100400,127390310,5790,5790,5790,5790,0
|
|
20230530,100300,127390310,5790,5790,5790,5790,1
|
|
20230530,100200,127384520,5790,5790,5790,5790,50
|
|
20230530,100100,127095020,5790,5790,5790,5790,0
|
|
20230530,100000,127095020,5790,5790,5790,5790,0
|
|
20230530,095900,127095020,5790,5790,5790,5790,1
|
|
20230530,095800,127089230,5770,5770,5770,5770,30
|
|
20230530,095700,126916130,5770,5770,5770,5770,150
|
|
20230530,095600,126050630,5790,5790,5790,5790,1
|
|
20230530,095500,126044840,5770,5790,5790,5770,211
|
|
20230530,095400,124823370,5790,5790,5790,5790,0
|
|
20230530,095300,124823370,5790,5790,5790,5790,0
|
|
20230530,095200,124823370,5790,5780,5790,5780,156
|
|
20230530,095100,123920610,5780,5780,5780,5780,10
|
|
20230530,095000,123862810,5780,5780,5780,5780,45
|
|
20230530,094900,123602710,5770,5770,5780,5770,115
|
|
20230530,094800,122938980,5770,5770,5770,5770,81
|
|
20230530,094700,122471610,5770,5770,5770,5770,45
|
|
20230530,094600,122211960,5760,5760,5760,5760,5
|
|
20230530,094500,122183160,5750,5770,5770,5750,239
|
|
20230530,094400,120807910,5770,5770,5770,5770,1
|
|
20230530,094300,120802140,5750,5750,5750,5750,942
|
|
20230530,094200,115385640,5770,5750,5770,5740,653
|
|
20230530,094100,111636390,5750,5760,5760,5750,1740
|
|
20230530,094000,101630800,5760,5760,5760,5760,364
|
|
20230530,093900,99534160,5770,5770,5770,5770,0
|
|
20230530,093800,99534160,5770,5770,5770,5770,1
|
|
20230530,093700,99528390,5770,5760,5770,5760,163
|
|
20230530,093600,98589500,5780,5780,5780,5760,940
|
|
20230530,093500,93164520,5790,5780,5790,5780,11
|
|
20230530,093400,93100840,5780,5780,5780,5760,436
|
|
20230530,093300,90581480,5780,5780,5780,5780,0
|
|
20230530,093200,90581480,5780,5780,5780,5780,1000
|
|
20230530,093100,84801480,5780,5780,5780,5780,0
|
|
20230530,093000,84801480,5780,5750,5780,5750,11
|
|
20230530,092900,84738200,5780,5760,5780,5760,317
|
|
20230530,092800,82912260,5760,5760,5760,5760,81
|
|
20230530,092700,82445700,5780,5780,5780,5780,0
|
|
20230530,092600,82445700,5780,5780,5780,5780,210
|
|
20230530,092500,81231900,5780,5780,5780,5780,0
|
|
20230530,092400,81231900,5780,5780,5780,5780,11
|
|
20230530,092300,81168320,5780,5780,5780,5780,1
|
|
20230530,092200,81162540,5780,5780,5780,5780,1
|
|
20230530,092100,81156760,5790,5750,5790,5740,463
|
|
20230530,092000,78497460,5750,5760,5790,5750,796
|
|
20230530,091900,73920190,5760,5760,5760,5760,47
|
|
20230530,091800,73649470,5750,5760,5760,5750,397
|
|
20230530,091700,71365550,5800,5800,5800,5800,0
|
|
20230530,091600,71365550,5800,5770,5800,5750,202
|
|
20230530,091500,70202380,5800,5780,5800,5780,11
|
|
20230530,091400,70138780,5800,5770,5800,5750,2501
|
|
20230530,091300,55748360,5810,5810,5810,5810,0
|
|
20230530,091200,55748360,5810,5810,5810,5810,0
|
|
20230530,091100,55748360,5810,5810,5810,5810,19
|
|
20230530,091000,55637970,5820,5820,5820,5820,152
|
|
20230530,090900,54753330,5820,5820,5820,5790,347
|
|
20230530,090800,52741980,5820,5820,5820,5820,159
|
|
20230530,090700,51816600,5820,5810,5820,5760,1128
|
|
20230530,090600,45289950,5810,5830,5830,5780,886
|
|
20230530,090500,40154120,5830,5850,5850,5830,131
|
|
20230530,090400,39388900,5820,5840,5850,5820,646
|
|
20230530,090300,35617300,5820,5790,5820,5790,1348
|
|
20230530,090200,27799180,5790,5760,5790,5760,585
|
|
20230530,090100,24428260,5800,5770,5800,5770,1334
|
|
20230530,090000,16727360,5760,5760,5760,5760,1786
|