666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200300,579594500,10110,10110,10110,10110,1075
|
|
20230530,200200,579594500,10110,10110,10110,10110,0
|
|
20230530,200100,579594500,10110,10110,10110,10110,0
|
|
20230530,200000,579594500,10110,10110,10110,10110,0
|
|
20230530,195900,579594500,10110,10110,10110,10110,0
|
|
20230530,195800,579594500,10110,10110,10110,10110,0
|
|
20230530,195700,579594500,10110,10110,10110,10110,0
|
|
20230530,195600,579594500,10110,10110,10110,10110,0
|
|
20230530,195500,579594500,10110,10110,10110,10110,0
|
|
20230530,195400,579594500,10110,10110,10110,10110,0
|
|
20230530,195300,579594500,10110,10110,10110,10110,0
|
|
20230530,195200,579594500,10110,10110,10110,10110,0
|
|
20230530,195100,579594500,10110,10110,10110,10110,0
|
|
20230530,195000,579594500,10110,10110,10110,10110,0
|
|
20230530,194900,579594500,10110,10110,10110,10110,0
|
|
20230530,194800,579594500,10110,10110,10110,10110,0
|
|
20230530,194700,579594500,10110,10110,10110,10110,0
|
|
20230530,194600,579594500,10110,10110,10110,10110,0
|
|
20230530,194500,579594500,10110,10110,10110,10110,0
|
|
20230530,194400,579594500,10110,10110,10110,10110,0
|
|
20230530,194300,579594500,10110,10110,10110,10110,0
|
|
20230530,194200,579594500,10110,10110,10110,10110,0
|
|
20230530,194100,579594500,10110,10110,10110,10110,0
|
|
20230530,194000,579594500,10110,10110,10110,10110,0
|
|
20230530,193900,579594500,10110,10110,10110,10110,0
|
|
20230530,193800,579594500,10110,10110,10110,10110,0
|
|
20230530,193700,579594500,10110,10110,10110,10110,0
|
|
20230530,193600,579594500,10110,10110,10110,10110,0
|
|
20230530,193500,579594500,10110,10110,10110,10110,0
|
|
20230530,193400,579594500,10110,10110,10110,10110,0
|
|
20230530,193300,579594500,10110,10110,10110,10110,1075
|
|
20230530,193200,579594500,10110,10110,10110,10110,0
|
|
20230530,193100,579594500,10110,10110,10110,10110,0
|
|
20230530,193000,579594500,10110,10110,10110,10110,0
|
|
20230530,192900,579594500,10110,10110,10110,10110,0
|
|
20230530,192800,579594500,10110,10110,10110,10110,0
|
|
20230530,192700,579594500,10110,10110,10110,10110,0
|
|
20230530,192600,579594500,10110,10110,10110,10110,0
|
|
20230530,192500,579594500,10110,10110,10110,10110,0
|
|
20230530,192400,579594500,10110,10110,10110,10110,0
|
|
20230530,192300,579594500,10110,10110,10110,10110,0
|
|
20230530,192200,579594500,10110,10110,10110,10110,0
|
|
20230530,192100,579594500,10110,10110,10110,10110,0
|
|
20230530,192000,579594500,10110,10110,10110,10110,0
|
|
20230530,191900,579594500,10110,10110,10110,10110,0
|
|
20230530,191800,579594500,10110,10110,10110,10110,0
|
|
20230530,191700,579594500,10110,10110,10110,10110,0
|
|
20230530,191600,579594500,10110,10110,10110,10110,0
|
|
20230530,191500,579594500,10110,10110,10110,10110,0
|
|
20230530,191400,579594500,10110,10110,10110,10110,0
|
|
20230530,191300,579594500,10110,10110,10110,10110,0
|
|
20230530,191200,579594500,10110,10110,10110,10110,0
|
|
20230530,191100,579594500,10110,10110,10110,10110,0
|
|
20230530,191000,579594500,10110,10110,10110,10110,0
|
|
20230530,190900,579594500,10110,10110,10110,10110,0
|
|
20230530,190800,579594500,10110,10110,10110,10110,0
|
|
20230530,190700,579594500,10110,10110,10110,10110,0
|
|
20230530,190600,579594500,10110,10110,10110,10110,0
|
|
20230530,190500,579594500,10110,10110,10110,10110,0
|
|
20230530,190400,579594500,10110,10110,10110,10110,0
|
|
20230530,190300,579594500,10110,10110,10110,10110,1075
|
|
20230530,190200,579594500,10110,10110,10110,10110,0
|
|
20230530,190100,579594500,10110,10110,10110,10110,0
|
|
20230530,190000,579594500,10110,10110,10110,10110,0
|
|
20230530,185900,579594500,10110,10110,10110,10110,0
|
|
20230530,185800,579594500,10110,10110,10110,10110,0
|
|
20230530,185700,579594500,10110,10110,10110,10110,0
|
|
20230530,185600,579594500,10110,10110,10110,10110,0
|
|
20230530,185500,579594500,10110,10110,10110,10110,0
|
|
20230530,185400,579594500,10110,10110,10110,10110,0
|
|
20230530,185300,579594500,10110,10110,10110,10110,0
|
|
20230530,185200,579594500,10110,10110,10110,10110,0
|
|
20230530,185100,579594500,10110,10110,10110,10110,0
|
|
20230530,185000,579594500,10110,10110,10110,10110,0
|
|
20230530,184900,579594500,10110,10110,10110,10110,0
|
|
20230530,184800,579594500,10110,10110,10110,10110,0
|
|
20230530,184700,579594500,10110,10110,10110,10110,0
|
|
20230530,184600,579594500,10110,10110,10110,10110,0
|
|
20230530,184500,579594500,10110,10110,10110,10110,0
|
|
20230530,184400,579594500,10110,10110,10110,10110,0
|
|
20230530,184300,579594500,10110,10110,10110,10110,0
|
|
20230530,184200,579594500,10110,10110,10110,10110,0
|
|
20230530,184100,579594500,10110,10110,10110,10110,0
|
|
20230530,184000,579594500,10110,10110,10110,10110,0
|
|
20230530,183900,579594500,10110,10110,10110,10110,0
|
|
20230530,183800,579594500,10110,10110,10110,10110,0
|
|
20230530,183700,579594500,10110,10110,10110,10110,0
|
|
20230530,183600,579594500,10110,10110,10110,10110,0
|
|
20230530,183500,579594500,10110,10110,10110,10110,0
|
|
20230530,183400,579594500,10110,10110,10110,10110,0
|
|
20230530,183300,579594500,10110,10110,10110,10110,1075
|
|
20230530,183200,579594500,10110,10110,10110,10110,0
|
|
20230530,183100,579594500,10110,10110,10110,10110,0
|
|
20230530,183000,579594500,10110,10110,10110,10110,0
|
|
20230530,182900,579594500,10110,10110,10110,10110,0
|
|
20230530,182800,579594500,10110,10110,10110,10110,0
|
|
20230530,182700,579594500,10110,10110,10110,10110,0
|
|
20230530,182600,579594500,10110,10110,10110,10110,0
|
|
20230530,182500,579594500,10110,10110,10110,10110,0
|
|
20230530,182400,579594500,10110,10110,10110,10110,0
|
|
20230530,182300,579594500,10110,10110,10110,10110,0
|
|
20230530,182200,579594500,10110,10110,10110,10110,0
|
|
20230530,182100,579594500,10110,10110,10110,10110,0
|
|
20230530,182000,579594500,10110,10110,10110,10110,0
|
|
20230530,181900,579594500,10110,10110,10110,10110,0
|
|
20230530,181800,579594500,10110,10110,10110,10110,0
|
|
20230530,181700,579594500,10110,10110,10110,10110,0
|
|
20230530,181600,579594500,10110,10110,10110,10110,0
|
|
20230530,181500,579594500,10110,10110,10110,10110,0
|
|
20230530,181400,579594500,10110,10110,10110,10110,0
|
|
20230530,181300,579594500,10110,10110,10110,10110,0
|
|
20230530,181200,579594500,10110,10110,10110,10110,0
|
|
20230530,181100,579594500,10110,10110,10110,10110,0
|
|
20230530,181000,579594500,10110,10110,10110,10110,0
|
|
20230530,180900,579594500,10110,10110,10110,10110,0
|
|
20230530,180800,579594500,10110,10110,10110,10110,0
|
|
20230530,180700,579594500,10110,10110,10110,10110,0
|
|
20230530,180600,579594500,10110,10110,10110,10110,0
|
|
20230530,180500,579594500,10110,10110,10110,10110,0
|
|
20230530,180400,579594500,10110,10110,10110,10110,0
|
|
20230530,180300,579594500,10110,10110,10110,10110,1075
|
|
20230530,180200,579594500,10110,10110,10110,10110,0
|
|
20230530,180100,579594500,10110,10110,10110,10110,0
|
|
20230530,180000,579594500,10110,10110,10110,10110,0
|
|
20230530,175900,579594500,10110,10110,10110,10110,0
|
|
20230530,175800,579594500,10110,10110,10110,10110,0
|
|
20230530,175700,579594500,10110,10110,10110,10110,0
|
|
20230530,175600,579594500,10110,10110,10110,10110,0
|
|
20230530,175500,579594500,10110,10110,10110,10110,0
|
|
20230530,175400,579594500,10110,10110,10110,10110,0
|
|
20230530,175300,579594500,10110,10110,10110,10110,0
|
|
20230530,175200,579594500,10110,10110,10110,10110,0
|
|
20230530,175100,579594500,10110,10110,10110,10110,0
|
|
20230530,175000,579594500,10110,10110,10110,10110,0
|
|
20230530,174900,579594500,10110,10110,10110,10110,0
|
|
20230530,174800,579594500,10110,10110,10110,10110,0
|
|
20230530,174700,579594500,10110,10110,10110,10110,0
|
|
20230530,174600,579594500,10110,10110,10110,10110,0
|
|
20230530,174500,579594500,10110,10110,10110,10110,0
|
|
20230530,174400,579594500,10110,10110,10110,10110,0
|
|
20230530,174300,579594500,10110,10110,10110,10110,0
|
|
20230530,174200,579594500,10110,10110,10110,10110,0
|
|
20230530,174100,579594500,10110,10110,10110,10110,0
|
|
20230530,174000,579594500,10110,10110,10110,10110,0
|
|
20230530,173900,579594500,10110,10110,10110,10110,0
|
|
20230530,173800,579594500,10110,10110,10110,10110,0
|
|
20230530,173700,579594500,10110,10110,10110,10110,0
|
|
20230530,173600,579594500,10110,10110,10110,10110,0
|
|
20230530,173500,579594500,10110,10110,10110,10110,0
|
|
20230530,173400,579594500,10110,10110,10110,10110,0
|
|
20230530,173300,579594500,10110,10110,10110,10110,1075
|
|
20230530,173200,579594500,10110,10110,10110,10110,0
|
|
20230530,173100,579594500,10110,10110,10110,10110,0
|
|
20230530,173000,579594500,10110,10110,10110,10110,0
|
|
20230530,172900,579594500,10110,10110,10110,10110,0
|
|
20230530,172800,579594500,10110,10110,10110,10110,0
|
|
20230530,172700,579594500,10110,10110,10110,10110,0
|
|
20230530,172600,579594500,10110,10110,10110,10110,0
|
|
20230530,172500,579594500,10110,10110,10110,10110,0
|
|
20230530,172400,579594500,10110,10110,10110,10110,0
|
|
20230530,172300,579594500,10110,10110,10110,10110,0
|
|
20230530,172200,579594500,10110,10110,10110,10110,0
|
|
20230530,172100,579594500,10110,10110,10110,10110,0
|
|
20230530,172000,579594500,10110,10110,10110,10110,0
|
|
20230530,171900,579594500,10110,10110,10110,10110,0
|
|
20230530,171800,579594500,10110,10110,10110,10110,0
|
|
20230530,171700,579594500,10110,10110,10110,10110,0
|
|
20230530,171600,579594500,10110,10110,10110,10110,0
|
|
20230530,171500,579594500,10110,10110,10110,10110,0
|
|
20230530,171400,579594500,10110,10110,10110,10110,0
|
|
20230530,171300,579594500,10110,10110,10110,10110,0
|
|
20230530,171200,579594500,10110,10110,10110,10110,0
|
|
20230530,171100,579594500,10110,10110,10110,10110,0
|
|
20230530,171000,579594500,10110,10110,10110,10110,0
|
|
20230530,170900,579594500,10110,10110,10110,10110,0
|
|
20230530,170800,579594500,10110,10110,10110,10110,0
|
|
20230530,170700,579594500,10110,10110,10110,10110,0
|
|
20230530,170600,579594500,10110,10110,10110,10110,0
|
|
20230530,170500,579594500,10110,10110,10110,10110,0
|
|
20230530,170400,579594500,10110,10110,10110,10110,0
|
|
20230530,170300,579594500,10110,10110,10110,10110,1075
|
|
20230530,170200,579594500,10110,10110,10110,10110,0
|
|
20230530,170100,579594500,10110,10110,10110,10110,0
|
|
20230530,170000,579594500,10110,10110,10110,10110,0
|
|
20230530,165900,579594500,10110,10110,10110,10110,0
|
|
20230530,165800,579594500,10110,10110,10110,10110,0
|
|
20230530,165700,579594500,10110,10110,10110,10110,0
|
|
20230530,165600,579594500,10110,10110,10110,10110,0
|
|
20230530,165500,579594500,10110,10110,10110,10110,0
|
|
20230530,165400,579594500,10110,10110,10110,10110,0
|
|
20230530,165300,579594500,10110,10110,10110,10110,0
|
|
20230530,165200,579594500,10110,10110,10110,10110,0
|
|
20230530,165100,579594500,10110,10110,10110,10110,0
|
|
20230530,165000,579594500,10110,10110,10110,10110,0
|
|
20230530,164900,579594500,10110,10110,10110,10110,0
|
|
20230530,164800,579594500,10110,10110,10110,10110,0
|
|
20230530,164700,579594500,10110,10110,10110,10110,0
|
|
20230530,164600,579594500,10110,10110,10110,10110,0
|
|
20230530,164500,579594500,10110,10110,10110,10110,0
|
|
20230530,164400,579594500,10110,10110,10110,10110,0
|
|
20230530,164300,579594500,10110,10110,10110,10110,0
|
|
20230530,164200,579594500,10110,10110,10110,10110,0
|
|
20230530,164100,579594500,10110,10110,10110,10110,0
|
|
20230530,164000,579594500,10110,10110,10110,10110,0
|
|
20230530,163900,579594500,10110,10110,10110,10110,0
|
|
20230530,163800,579594500,10110,10110,10110,10110,0
|
|
20230530,163700,579594500,10110,10110,10110,10110,0
|
|
20230530,163600,579594500,10110,10110,10110,10110,0
|
|
20230530,163500,579594500,10110,10110,10110,10110,0
|
|
20230530,163400,579594500,10110,10110,10110,10110,0
|
|
20230530,163300,579594500,10110,10110,10110,10110,1075
|
|
20230530,163200,579594500,10110,10110,10110,10110,0
|
|
20230530,163100,579594500,10110,10110,10110,10110,0
|
|
20230530,163000,579594500,10110,10110,10110,10110,0
|
|
20230530,162900,579594500,10110,10110,10110,10110,0
|
|
20230530,162800,579594500,10110,10110,10110,10110,0
|
|
20230530,162700,579594500,10110,10110,10110,10110,0
|
|
20230530,162600,579594500,10110,10110,10110,10110,0
|
|
20230530,162500,579594500,10110,10110,10110,10110,0
|
|
20230530,162400,579594500,10110,10110,10110,10110,0
|
|
20230530,162300,579594500,10110,10110,10110,10110,0
|
|
20230530,162200,579594500,10110,10110,10110,10110,0
|
|
20230530,162100,579594500,10110,10110,10110,10110,0
|
|
20230530,162000,579594500,10110,10110,10110,10110,0
|
|
20230530,161900,579594500,10110,10110,10110,10110,0
|
|
20230530,161800,579594500,10110,10110,10110,10110,0
|
|
20230530,161700,579594500,10110,10110,10110,10110,0
|
|
20230530,161600,579594500,10110,10110,10110,10110,0
|
|
20230530,161500,579594500,10110,10110,10110,10110,0
|
|
20230530,161400,579594500,10110,10110,10110,10110,0
|
|
20230530,161300,579594500,10110,10110,10110,10110,0
|
|
20230530,161200,579594500,10110,10110,10110,10110,0
|
|
20230530,161100,579594500,10110,10110,10110,10110,0
|
|
20230530,161000,579594500,10110,10110,10110,10110,0
|
|
20230530,160900,579594500,10110,10110,10110,10110,0
|
|
20230530,160800,579594500,10110,10110,10110,10110,0
|
|
20230530,160700,579594500,10110,10110,10110,10110,0
|
|
20230530,160600,579594500,10110,10110,10110,10110,0
|
|
20230530,160500,579594500,10110,10110,10110,10110,0
|
|
20230530,160400,579594500,10110,10110,10110,10110,0
|
|
20230530,160300,579594500,10110,10110,10110,10110,1075
|
|
20230530,160200,579594500,10110,10110,10110,10110,0
|
|
20230530,160100,579594500,10110,10110,10110,10110,0
|
|
20230530,160000,579594500,10110,10110,10110,10110,0
|
|
20230530,155900,579594500,10110,10110,10110,10110,0
|
|
20230530,155800,579594500,10110,10110,10110,10110,0
|
|
20230530,155700,579594500,10110,10110,10110,10110,0
|
|
20230530,155600,579594500,10110,10110,10110,10110,0
|
|
20230530,155500,579594500,10110,10110,10110,10110,0
|
|
20230530,155400,579594500,10110,10110,10110,10110,0
|
|
20230530,155300,579594500,10110,10110,10110,10110,0
|
|
20230530,155200,579594500,10110,10110,10110,10110,0
|
|
20230530,155100,579594500,10110,10110,10110,10110,0
|
|
20230530,155000,579594500,10110,10110,10110,10110,0
|
|
20230530,154900,579594500,10110,10110,10110,10110,0
|
|
20230530,154800,579594500,10110,10110,10110,10110,0
|
|
20230530,154700,579594500,10110,10110,10110,10110,0
|
|
20230530,154600,579594500,10110,10110,10110,10110,0
|
|
20230530,154500,579594500,10110,10110,10110,10110,0
|
|
20230530,154400,579594500,10110,10110,10110,10110,0
|
|
20230530,154300,579594500,10110,10110,10110,10110,0
|
|
20230530,154200,579594500,10110,10110,10110,10110,0
|
|
20230530,154100,579594500,10110,10110,10110,10110,0
|
|
20230530,154000,579594500,10110,10110,10110,10110,0
|
|
20230530,153900,579594500,10110,10110,10110,10110,0
|
|
20230530,153800,579594500,10110,10110,10110,10110,0
|
|
20230530,153700,579594500,10110,10110,10110,10110,0
|
|
20230530,153600,579594500,10110,10110,10110,10110,0
|
|
20230530,153500,579594500,10110,10110,10110,10110,0
|
|
20230530,153400,579594500,10110,10110,10110,10110,0
|
|
20230530,153300,579594500,10110,10110,10110,10110,1075
|
|
20230530,153200,579594500,10110,10110,10110,10110,0
|
|
20230530,153100,579594500,10110,10110,10110,10110,0
|
|
20230530,153000,579594500,10110,10110,10110,10110,1075
|
|
20230530,152900,568726250,10120,10120,10120,10120,0
|
|
20230530,152800,568726250,10120,10120,10120,10120,0
|
|
20230530,152700,568726250,10120,10120,10120,10120,0
|
|
20230530,152600,568726250,10120,10120,10120,10120,0
|
|
20230530,152500,568726250,10120,10120,10120,10120,0
|
|
20230530,152400,568726250,10120,10120,10120,10120,0
|
|
20230530,152300,568726250,10120,10120,10120,10120,0
|
|
20230530,152200,568726250,10120,10120,10120,10120,0
|
|
20230530,152100,568726250,10120,10120,10120,10120,0
|
|
20230530,152000,568726250,10120,10120,10120,10120,0
|
|
20230530,151900,568726250,10120,10130,10130,10110,161
|
|
20230530,151800,567096960,10120,10120,10130,10120,21
|
|
20230530,151700,566884370,10120,10120,10120,10120,47
|
|
20230530,151600,566408730,10120,10130,10130,10120,3
|
|
20230530,151500,566378350,10120,10130,10130,10120,29
|
|
20230530,151400,566084670,10130,10130,10130,10130,20
|
|
20230530,151300,565882070,10130,10130,10130,10130,20
|
|
20230530,151200,565679470,10130,10130,10130,10130,12
|
|
20230530,151100,565557910,10120,10120,10120,10120,0
|
|
20230530,151000,565557910,10120,10120,10120,10120,2
|
|
20230530,150900,565537670,10130,10130,10130,10130,20
|
|
20230530,150800,565335070,10130,10130,10130,10130,1
|
|
20230530,150700,565324940,10140,10140,10140,10140,38
|
|
20230530,150600,564939620,10140,10140,10140,10140,10
|
|
20230530,150500,564838220,10140,10140,10140,10140,1
|
|
20230530,150400,564828080,10140,10140,10140,10140,6
|
|
20230530,150300,564767240,10110,10120,10120,10110,744
|
|
20230530,150200,557242590,10120,10130,10130,10120,100
|
|
20230530,150100,556230540,10130,10120,10130,10120,41
|
|
20230530,150000,555815550,10120,10120,10120,10120,14
|
|
20230530,145900,555673870,10120,10120,10120,10120,56
|
|
20230530,145800,555107150,10120,10110,10120,10110,105
|
|
20230530,145700,554045540,10110,10110,10110,10110,23
|
|
20230530,145600,553813010,10120,10120,10120,10120,0
|
|
20230530,145500,553813010,10120,10120,10120,10120,9
|
|
20230530,145400,553721930,10120,10120,10120,10120,15
|
|
20230530,145300,553570130,10120,10120,10120,10120,78
|
|
20230530,145200,552780770,10120,10120,10120,10120,10
|
|
20230530,145100,552679570,10120,10120,10120,10110,46
|
|
20230530,145000,552214250,10130,10130,10130,10130,1
|
|
20230530,144900,552204120,10130,10120,10130,10120,11
|
|
20230530,144800,552092700,10120,10130,10130,10120,505
|
|
20230530,144700,546982030,10120,10120,10120,10120,22
|
|
20230530,144600,546759390,10120,10120,10120,10120,0
|
|
20230530,144500,546759390,10120,10120,10120,10120,6
|
|
20230530,144400,546698670,10120,10130,10130,10120,414
|
|
20230530,144300,542508930,10130,10130,10130,10130,10
|
|
20230530,144200,542407630,10140,10140,10140,10140,50
|
|
20230530,144100,541900630,10130,10130,10130,10130,13
|
|
20230530,144000,541768940,10130,10130,10130,10130,10
|
|
20230530,143900,541667640,10140,10140,10140,10140,20
|
|
20230530,143800,541464840,10140,10140,10140,10140,30
|
|
20230530,143700,541160640,10130,10130,10130,10130,0
|
|
20230530,143600,541160640,10130,10130,10130,10130,1
|
|
20230530,143500,541150510,10140,10140,10140,10140,6
|
|
20230530,143400,541089670,10130,10130,10130,10130,111
|
|
20230530,143300,539965240,10140,10140,10140,10140,2
|
|
20230530,143200,539944960,10140,10140,10140,10140,1
|
|
20230530,143100,539934820,10120,10120,10120,10120,0
|
|
20230530,143000,539934820,10120,10120,10120,10120,0
|
|
20230530,142900,539934820,10120,10130,10130,10120,50
|
|
20230530,142800,539428780,10120,10120,10120,10120,0
|
|
20230530,142700,539428780,10120,10120,10120,10120,0
|
|
20230530,142600,539428780,10120,10120,10120,10120,0
|
|
20230530,142500,539428780,10120,10120,10120,10120,0
|
|
20230530,142400,539428780,10120,10120,10120,10120,1
|
|
20230530,142300,539418660,10110,10110,10110,10110,100
|
|
20230530,142200,538407660,10120,10140,10140,10120,849
|
|
20230530,142100,529807800,10140,10140,10140,10140,41
|
|
20230530,142000,529392060,10140,10140,10140,10140,132
|
|
20230530,141900,528053580,10140,10140,10140,10140,11
|
|
20230530,141800,527942040,10150,10150,10150,10150,3
|
|
20230530,141700,527911590,10150,10150,10150,10150,0
|
|
20230530,141600,527911590,10150,10140,10150,10140,117
|
|
20230530,141500,526725200,10140,10140,10140,10140,66
|
|
20230530,141400,526055960,10140,10140,10140,10140,64
|
|
20230530,141300,525407000,10140,10140,10140,10140,2
|
|
20230530,141200,525386720,10140,10140,10140,10140,119
|
|
20230530,141100,524180060,10140,10140,10140,10140,0
|
|
20230530,141000,524180060,10140,10140,10140,10140,0
|
|
20230530,140900,524180060,10140,10140,10140,10140,0
|
|
20230530,140800,524180060,10140,10140,10140,10140,99
|
|
20230530,140700,523176200,10140,10150,10150,10140,5
|
|
20230530,140600,523125490,10140,10150,10150,10140,137
|
|
20230530,140500,521736290,10150,10140,10150,10140,32
|
|
20230530,140400,521411650,10150,10150,10150,10150,0
|
|
20230530,140300,521411650,10150,10150,10150,10150,11
|
|
20230530,140200,521300000,10150,10150,10150,10150,51
|
|
20230530,140100,520782350,10150,10150,10150,10150,0
|
|
20230530,140000,520782350,10150,10150,10150,10150,101
|
|
20230530,135900,519757200,10160,10160,10160,10160,2
|
|
20230530,135800,519736880,10150,10150,10150,10150,0
|
|
20230530,135700,519736880,10150,10150,10150,10150,0
|
|
20230530,135600,519736880,10150,10150,10150,10150,0
|
|
20230530,135500,519736880,10150,10150,10150,10150,58
|
|
20230530,135400,519148180,10150,10150,10150,10150,17
|
|
20230530,135300,518975630,10150,10150,10150,10150,2
|
|
20230530,135200,518955330,10150,10150,10150,10150,172
|
|
20230530,135100,517209530,10150,10150,10150,10150,22
|
|
20230530,135000,516986230,10150,10150,10150,10150,1
|
|
20230530,134900,516976080,10140,10140,10140,10140,0
|
|
20230530,134800,516976080,10140,10140,10140,10140,0
|
|
20230530,134700,516976080,10140,10140,10140,10140,0
|
|
20230530,134600,516976080,10140,10140,10140,10140,0
|
|
20230530,134500,516976080,10140,10140,10140,10140,0
|
|
20230530,134400,516976080,10140,10140,10140,10140,227
|
|
20230530,134300,514674300,10140,10140,10140,10140,257
|
|
20230530,134200,512068320,10140,10140,10140,10140,30
|
|
20230530,134100,511764120,10140,10140,10140,10140,0
|
|
20230530,134000,511764120,10140,10150,10150,10140,10
|
|
20230530,133900,511662630,10150,10140,10150,10140,6
|
|
20230530,133800,511601770,10150,10150,10150,10140,120
|
|
20230530,133700,510383920,10170,10170,10170,10170,4
|
|
20230530,133600,510343240,10180,10140,10180,10140,301
|
|
20230530,133500,507285550,10140,10140,10140,10140,0
|
|
20230530,133400,507285550,10140,10140,10140,10140,0
|
|
20230530,133300,507285550,10140,10140,10140,10140,3
|
|
20230530,133200,507255130,10120,10150,10150,10120,44
|
|
20230530,133100,506808560,10100,10100,10100,10100,0
|
|
20230530,133000,506808560,10100,10110,10110,10100,55
|
|
20230530,132900,506253010,10090,10130,10130,10090,57
|
|
20230530,132800,505677570,10120,10120,10120,10120,7
|
|
20230530,132700,505606730,10080,10080,10080,10080,0
|
|
20230530,132600,505606730,10080,10080,10080,10080,0
|
|
20230530,132500,505606730,10080,10090,10090,10080,462
|
|
20230530,132400,500949670,10090,10170,10170,10090,10088
|
|
20230530,132300,398993040,10170,10170,10170,10170,24
|
|
20230530,132200,398748960,10170,10160,10170,10160,17
|
|
20230530,132100,398576100,10160,10160,10170,10160,76
|
|
20230530,132000,397803280,10170,10160,10170,10160,10
|
|
20230530,131900,397701650,10150,10150,10150,10150,206
|
|
20230530,131800,395610750,10150,10150,10150,10150,0
|
|
20230530,131700,395610750,10150,10150,10150,10150,0
|
|
20230530,131600,395610750,10150,10150,10150,10150,3
|
|
20230530,131500,395580300,10150,10160,10160,10150,9
|
|
20230530,131400,395488900,10170,10170,10170,10170,84
|
|
20230530,131300,394634620,10160,10160,10160,10160,25
|
|
20230530,131200,394380620,10180,10180,10180,10180,3
|
|
20230530,131100,394350080,10180,10180,10180,10180,0
|
|
20230530,131000,394350080,10180,10180,10180,10180,462
|
|
20230530,130900,389646920,10180,10160,10180,10160,225
|
|
20230530,130800,387356790,10150,10150,10150,10150,44
|
|
20230530,130700,386910190,10140,10140,10140,10140,0
|
|
20230530,130600,386910190,10140,10150,10150,10140,3
|
|
20230530,130500,386879760,10140,10160,10160,10140,7
|
|
20230530,130400,386808680,10140,10140,10140,10140,11
|
|
20230530,130300,386697140,10180,10180,10180,10180,0
|
|
20230530,130200,386697140,10180,10140,10180,10140,50
|
|
20230530,130100,386189420,10130,10130,10130,10130,6
|
|
20230530,130000,386128640,10130,10140,10140,10130,107
|
|
20230530,125900,385044720,10100,10110,10110,10100,50
|
|
20230530,125800,384539700,10100,10100,10100,10100,0
|
|
20230530,125700,384539700,10100,10150,10150,10100,4651
|
|
20230530,125600,337532120,10150,10180,10180,10150,1282
|
|
20230530,125500,324512400,10170,10170,10170,10170,0
|
|
20230530,125400,324512400,10170,10170,10180,10170,53
|
|
20230530,125300,323973220,10180,10180,10180,10180,30
|
|
20230530,125200,323667820,10180,10180,10180,10180,0
|
|
20230530,125100,323667820,10180,10180,10180,10180,0
|
|
20230530,125000,323667820,10180,10180,10180,10180,14
|
|
20230530,124900,323525300,10180,10180,10180,10170,409
|
|
20230530,124800,319361690,10160,10170,10170,10160,16
|
|
20230530,124700,319199060,10180,10180,10180,10180,3
|
|
20230530,124600,319168520,10180,10180,10180,10180,0
|
|
20230530,124500,319168520,10180,10180,10180,10180,1
|
|
20230530,124400,319158340,10160,10160,10160,10160,0
|
|
20230530,124300,319158340,10160,10160,10160,10160,0
|
|
20230530,124200,319158340,10160,10160,10160,10160,24
|
|
20230530,124100,318914500,10180,10180,10180,10180,10
|
|
20230530,124000,318812700,10180,10170,10180,10160,325
|
|
20230530,123900,315505160,10170,10170,10170,10170,11
|
|
20230530,123800,315393290,10170,10160,10170,10160,34
|
|
20230530,123700,315047820,10160,10160,10160,10160,0
|
|
20230530,123600,315047820,10160,10160,10160,10160,4
|
|
20230530,123500,315007180,10170,10160,10170,10160,7
|
|
20230530,123400,314936030,10150,10150,10150,10150,120
|
|
20230530,123300,313718030,10160,10170,10170,10160,430
|
|
20230530,123200,309347180,10170,10170,10170,10170,19
|
|
20230530,123100,309153950,10160,10150,10160,10150,22
|
|
20230530,123000,308930640,10150,10150,10150,10150,1
|
|
20230530,122900,308920490,10150,10150,10150,10150,0
|
|
20230530,122800,308920490,10150,10150,10150,10150,28
|
|
20230530,122700,308636290,10170,10160,10170,10160,10
|
|
20230530,122600,308534660,10160,10160,10160,10160,2
|
|
20230530,122500,308514340,10150,10150,10150,10150,9
|
|
20230530,122400,308422990,10150,10150,10150,10150,100
|
|
20230530,122300,307407990,10150,10150,10150,10150,182
|
|
20230530,122200,305560690,10150,10150,10150,10150,119
|
|
20230530,122100,304352840,10150,10150,10150,10150,0
|
|
20230530,122000,304352840,10150,10170,10170,10150,617
|
|
20230530,121900,298082350,10170,10170,10170,10170,60
|
|
20230530,121800,297472150,10170,10180,10180,10170,31
|
|
20230530,121700,297156780,10180,10180,10180,10180,0
|
|
20230530,121600,297156780,10180,10180,10180,10180,0
|
|
20230530,121500,297156780,10180,10180,10180,10180,187
|
|
20230530,121400,295253120,10180,10180,10180,10180,95
|
|
20230530,121300,294286020,10190,10190,10190,10190,1
|
|
20230530,121200,294275830,10180,10180,10180,10180,0
|
|
20230530,121100,294275830,10180,10180,10180,10180,0
|
|
20230530,121000,294275830,10180,10180,10180,10180,17
|
|
20230530,120900,294102770,10180,10180,10180,10180,0
|
|
20230530,120800,294102770,10180,10180,10180,10180,0
|
|
20230530,120700,294102770,10180,10180,10180,10180,80
|
|
20230530,120600,293288370,10180,10180,10180,10180,0
|
|
20230530,120500,293288370,10180,10180,10180,10180,0
|
|
20230530,120400,293288370,10180,10180,10180,10180,0
|
|
20230530,120300,293288370,10180,10180,10180,10180,0
|
|
20230530,120200,293288370,10180,10180,10180,10180,10
|
|
20230530,120100,293186570,10180,10180,10180,10180,0
|
|
20230530,120000,293186570,10180,10180,10180,10180,5
|
|
20230530,115900,293135670,10180,10180,10180,10180,7
|
|
20230530,115800,293064410,10170,10190,10190,10170,259
|
|
20230530,115700,290428300,10190,10190,10190,10180,23
|
|
20230530,115600,290193990,10190,10180,10190,10180,8
|
|
20230530,115500,290112480,10190,10190,10190,10190,14
|
|
20230530,115400,289969820,10180,10190,10190,10180,18
|
|
20230530,115300,289786460,10190,10190,10190,10190,9
|
|
20230530,115200,289694750,10190,10190,10190,10190,18
|
|
20230530,115100,289511330,10190,10190,10190,10190,0
|
|
20230530,115000,289511330,10190,10190,10190,10190,10
|
|
20230530,114900,289409430,10190,10220,10220,10190,927
|
|
20230530,114800,279953670,10220,10220,10220,10220,0
|
|
20230530,114700,279953670,10220,10220,10220,10220,34
|
|
20230530,114600,279606190,10220,10220,10220,10220,0
|
|
20230530,114500,279606190,10220,10210,10220,10210,98
|
|
20230530,114400,278605330,10210,10220,10220,10210,7
|
|
20230530,114300,278533850,10220,10220,10220,10220,2
|
|
20230530,114200,278513410,10220,10220,10220,10220,0
|
|
20230530,114100,278513410,10220,10220,10220,10220,10
|
|
20230530,114000,278411210,10210,10210,10210,10210,0
|
|
20230530,113900,278411210,10210,10220,10220,10210,2
|
|
20230530,113800,278390780,10220,10220,10220,10220,0
|
|
20230530,113700,278390780,10220,10220,10220,10220,4
|
|
20230530,113600,278349900,10210,10210,10210,10210,1
|
|
20230530,113500,278339690,10220,10220,10220,10220,0
|
|
20230530,113400,278339690,10220,10220,10220,10220,0
|
|
20230530,113300,278339690,10220,10220,10220,10220,130
|
|
20230530,113200,277011090,10230,10230,10230,10230,6
|
|
20230530,113100,276949710,10220,10220,10220,10220,19
|
|
20230530,113000,276755530,10220,10220,10220,10220,0
|
|
20230530,112900,276755530,10220,10220,10220,10220,0
|
|
20230530,112800,276755530,10220,10220,10220,10220,2
|
|
20230530,112700,276735090,10240,10240,10240,10240,10
|
|
20230530,112600,276632690,10240,10240,10240,10240,2
|
|
20230530,112500,276612210,10220,10220,10220,10220,12
|
|
20230530,112400,276489570,10220,10220,10220,10220,1
|
|
20230530,112300,276479350,10210,10210,10210,10210,0
|
|
20230530,112200,276479350,10210,10210,10210,10210,0
|
|
20230530,112100,276479350,10210,10200,10210,10200,277
|
|
20230530,112000,273653850,10200,10200,10200,10200,4
|
|
20230530,111900,273613050,10200,10190,10200,10190,15
|
|
20230530,111800,273460070,10190,10190,10200,10190,12
|
|
20230530,111700,273337690,10200,10200,10200,10190,54
|
|
20230530,111600,272786900,10200,10200,10200,10200,0
|
|
20230530,111500,272786900,10200,10200,10200,10200,0
|
|
20230530,111400,272786900,10200,10200,10200,10200,51
|
|
20230530,111300,272266700,10200,10200,10200,10200,4
|
|
20230530,111200,272225900,10200,10200,10200,10200,23
|
|
20230530,111100,271991300,10180,10180,10180,10180,1
|
|
20230530,111000,271981120,10170,10170,10170,10170,14
|
|
20230530,110900,271838740,10170,10150,10170,10150,6
|
|
20230530,110800,271777820,10140,10140,10140,10140,18
|
|
20230530,110700,271595300,10100,10120,10120,10100,717
|
|
20230530,110600,264351890,10110,10110,10110,10110,110
|
|
20230530,110500,263239790,10110,10140,10140,10110,600
|
|
20230530,110400,257170180,10140,10150,10150,10130,155
|
|
20230530,110300,255599400,10150,10150,10160,10140,221
|
|
20230530,110200,253356900,10160,10170,10170,10160,339
|
|
20230530,110100,249912170,10170,10170,10170,10170,17
|
|
20230530,110000,249739280,10170,10190,10190,10150,212
|
|
20230530,105900,247586320,10150,10170,10170,10150,1001
|
|
20230530,105800,237421280,10170,10180,10180,10170,203
|
|
20230530,105700,235356250,10180,10180,10180,10180,200
|
|
20230530,105600,233320250,10180,10190,10200,10180,597
|
|
20230530,105500,227237580,10190,10200,10200,10190,5068
|
|
20230530,105400,175592310,10190,10190,10190,10190,0
|
|
20230530,105300,175592310,10190,10190,10190,10190,0
|
|
20230530,105200,175592310,10190,10260,10260,10190,2685
|
|
20230530,105100,148197610,10260,10270,10270,10260,12
|
|
20230530,105000,148074470,10270,10270,10270,10270,1
|
|
20230530,104900,148064200,10270,10270,10270,10270,0
|
|
20230530,104800,148064200,10270,10270,10270,10270,58
|
|
20230530,104700,147468540,10280,10280,10280,10280,5
|
|
20230530,104600,147417140,10280,10280,10280,10280,10
|
|
20230530,104500,147314340,10270,10270,10270,10270,0
|
|
20230530,104400,147314340,10270,10270,10270,10270,0
|
|
20230530,104300,147314340,10270,10270,10270,10270,6
|
|
20230530,104200,147252720,10270,10270,10270,10270,10
|
|
20230530,104100,147150020,10260,10260,10260,10260,0
|
|
20230530,104000,147150020,10260,10260,10260,10260,2
|
|
20230530,103900,147129500,10250,10250,10250,10250,0
|
|
20230530,103800,147129500,10250,10250,10250,10250,0
|
|
20230530,103700,147129500,10250,10250,10250,10250,6
|
|
20230530,103600,147068000,10250,10240,10250,10240,605
|
|
20230530,103500,140867160,10240,10240,10240,10240,30
|
|
20230530,103400,140559960,10240,10240,10240,10240,11
|
|
20230530,103300,140447320,10230,10230,10230,10230,10
|
|
20230530,103200,140345020,10230,10230,10230,10230,0
|
|
20230530,103100,140345020,10230,10230,10230,10230,45
|
|
20230530,103000,139884670,10230,10230,10230,10230,1
|
|
20230530,102900,139874440,10230,10220,10230,10210,515
|
|
20230530,102800,134615650,10220,10220,10220,10220,0
|
|
20230530,102700,134615650,10220,10220,10220,10220,0
|
|
20230530,102600,134615650,10220,10220,10220,10220,0
|
|
20230530,102500,134615650,10220,10240,10250,10220,212
|
|
20230530,102400,132446070,10220,10240,10240,10220,123
|
|
20230530,102300,131188890,10210,10210,10210,10210,80
|
|
20230530,102200,130372090,10210,10250,10250,10210,416
|
|
20230530,102100,126120610,10250,10250,10250,10250,1
|
|
20230530,102000,126110360,10250,10250,10250,10250,13
|
|
20230530,101900,125977110,10250,10250,10250,10250,16
|
|
20230530,101800,125813110,10250,10250,10250,10250,12
|
|
20230530,101700,125690110,10250,10250,10250,10250,18
|
|
20230530,101600,125505610,10230,10230,10230,10230,16
|
|
20230530,101500,125341930,10230,10230,10230,10230,0
|
|
20230530,101400,125341930,10230,10230,10230,10230,0
|
|
20230530,101300,125341930,10230,10210,10230,10200,204
|
|
20230530,101200,123258910,10210,10210,10210,10210,17
|
|
20230530,101100,123085340,10210,10260,10260,10200,2188
|
|
20230530,101000,100720300,10260,10270,10270,10260,8
|
|
20230530,100900,100638150,10260,10260,10260,10260,0
|
|
20230530,100800,100638150,10260,10260,10260,10260,0
|
|
20230530,100700,100638150,10260,10260,10260,10260,5
|
|
20230530,100600,100586850,10270,10270,10270,10270,132
|
|
20230530,100500,99231210,10270,10260,10270,10260,78
|
|
20230530,100400,98430570,10270,10270,10270,10270,27
|
|
20230530,100300,98153280,10270,10270,10270,10260,133
|
|
20230530,100200,96788370,10270,10250,10270,10250,84
|
|
20230530,100100,95926010,10270,10270,10270,10250,2685
|
|
20230530,100000,68392060,10270,10270,10270,10270,10
|
|
20230530,095900,68289360,10270,10270,10270,10270,22
|
|
20230530,095800,68063420,10270,10280,10280,10270,824
|
|
20230530,095700,59600930,10280,10280,10280,10280,5
|
|
20230530,095600,59549530,10280,10280,10280,10280,15
|
|
20230530,095500,59395330,10280,10290,10290,10280,260
|
|
20230530,095400,56722410,10290,10290,10290,10290,95
|
|
20230530,095300,55744860,10290,10290,10290,10290,0
|
|
20230530,095200,55744860,10290,10290,10290,10290,101
|
|
20230530,095100,54705570,10290,10280,10290,10270,291
|
|
20230530,095000,51715470,10290,10300,10300,10290,114
|
|
20230530,094900,50542020,10320,10320,10320,10320,0
|
|
20230530,094800,50542020,10320,10320,10320,10320,0
|
|
20230530,094700,50542020,10320,10320,10320,10320,0
|
|
20230530,094600,50542020,10320,10320,10320,10320,16
|
|
20230530,094500,50376900,10300,10310,10310,10300,80
|
|
20230530,094400,49552260,10320,10320,10320,10320,11
|
|
20230530,094300,49438740,10320,10320,10320,10320,24
|
|
20230530,094200,49191060,10320,10320,10320,10320,0
|
|
20230530,094100,49191060,10320,10300,10320,10280,401
|
|
20230530,094000,45062630,10300,10290,10300,10290,276
|
|
20230530,093900,42222550,10290,10300,10300,10290,136
|
|
20230530,093800,40823030,10300,10350,10350,10300,34
|
|
20230530,093700,40472630,10350,10350,10350,10350,10
|
|
20230530,093600,40369130,10340,10310,10350,10300,313
|
|
20230530,093500,37135990,10310,10340,10340,10310,26
|
|
20230530,093400,36867600,10340,10350,10350,10330,38
|
|
20230530,093300,36475020,10350,10350,10350,10350,3
|
|
20230530,093200,36443970,10350,10350,10350,10350,35
|
|
20230530,093100,36081720,10350,10300,10350,10300,51
|
|
20230530,093000,35556370,10350,10310,10350,10300,819
|
|
20230530,092900,27118250,10320,10350,10350,10320,324
|
|
20230530,092800,23773450,10350,10350,10350,10350,1
|
|
20230530,092700,23763100,10340,10340,10340,10340,5
|
|
20230530,092600,23711400,10340,10340,10340,10340,5
|
|
20230530,092500,23659700,10350,10350,10350,10350,1
|
|
20230530,092400,23649350,10350,10350,10350,10350,193
|
|
20230530,092300,21651800,10350,10350,10350,10350,10
|
|
20230530,092200,21548300,10350,10340,10350,10330,182
|
|
20230530,092100,19668030,10350,10350,10350,10350,0
|
|
20230530,092000,19668030,10350,10350,10350,10350,3
|
|
20230530,091900,19636980,10350,10350,10350,10350,9
|
|
20230530,091800,19543830,10350,10350,10350,10350,10
|
|
20230530,091700,19440330,10350,10360,10360,10350,11
|
|
20230530,091600,19326470,10360,10360,10360,10360,0
|
|
20230530,091500,19326470,10360,10360,10360,10360,3
|
|
20230530,091400,19295390,10330,10330,10330,10330,0
|
|
20230530,091300,19295390,10330,10320,10330,10320,134
|
|
20230530,091200,17911210,10330,10310,10330,10310,139
|
|
20230530,091100,16476600,10330,10330,10330,10320,220
|
|
20230530,091000,14205540,10320,10320,10320,10320,0
|
|
20230530,090900,14205540,10320,10320,10320,10320,25
|
|
20230530,090800,13947540,10320,10330,10330,10320,50
|
|
20230530,090700,13431350,10370,10370,10370,10370,0
|
|
20230530,090600,13431350,10370,10370,10370,10370,0
|
|
20230530,090500,13431350,10370,10330,10370,10320,132
|
|
20230530,090400,12067760,10330,10350,10370,10330,716
|
|
20230530,090300,4663340,10340,10340,10340,10340,0
|
|
20230530,090200,4663340,10340,10340,10340,10340,0
|
|
20230530,090100,4663340,10340,10340,10340,10340,0
|
|
20230530,090000,4663340,10340,10340,10340,10340,451
|