553 lines
26 KiB
CSV
553 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181000,635065530,5650,5650,5650,5650,1334
|
|
20230530,180900,635065530,5650,5650,5650,5650,0
|
|
20230530,180800,635065530,5650,5650,5650,5650,0
|
|
20230530,180700,635065530,5650,5650,5650,5650,0
|
|
20230530,180600,635065530,5650,5650,5650,5650,0
|
|
20230530,180500,635065530,5650,5650,5650,5650,0
|
|
20230530,180400,635065530,5650,5650,5650,5650,0
|
|
20230530,180300,635065530,5650,5650,5650,5650,0
|
|
20230530,180200,635065530,5650,5650,5650,5650,0
|
|
20230530,180100,635065530,5650,5650,5650,5650,0
|
|
20230530,180000,635065530,5650,5650,5650,5650,0
|
|
20230530,175900,635065530,5650,5650,5650,5650,0
|
|
20230530,175800,635065530,5650,5650,5650,5650,0
|
|
20230530,175700,635065530,5650,5650,5650,5650,0
|
|
20230530,175600,635065530,5650,5650,5650,5650,0
|
|
20230530,175500,635065530,5650,5650,5650,5650,0
|
|
20230530,175400,635065530,5650,5650,5650,5650,0
|
|
20230530,175300,635065530,5650,5650,5650,5650,0
|
|
20230530,175200,635065530,5650,5650,5650,5650,0
|
|
20230530,175100,635065530,5650,5650,5650,5650,0
|
|
20230530,175000,635065530,5650,5650,5650,5650,0
|
|
20230530,174900,635065530,5650,5650,5650,5650,0
|
|
20230530,174800,635065530,5650,5650,5650,5650,0
|
|
20230530,174700,635065530,5650,5650,5650,5650,0
|
|
20230530,174600,635065530,5650,5650,5650,5650,0
|
|
20230530,174500,635065530,5650,5650,5650,5650,0
|
|
20230530,174400,635065530,5650,5650,5650,5650,0
|
|
20230530,174300,635065530,5650,5650,5650,5650,0
|
|
20230530,174200,635065530,5650,5650,5650,5650,0
|
|
20230530,174100,635065530,5650,5650,5650,5650,0
|
|
20230530,174000,635065530,5650,5650,5650,5650,1334
|
|
20230530,173900,635065530,5650,5650,5650,5650,0
|
|
20230530,173800,635065530,5650,5650,5650,5650,0
|
|
20230530,173700,635065530,5650,5650,5650,5650,0
|
|
20230530,173600,635065530,5650,5650,5650,5650,0
|
|
20230530,173500,635065530,5650,5650,5650,5650,0
|
|
20230530,173400,635065530,5650,5650,5650,5650,0
|
|
20230530,173300,635065530,5650,5650,5650,5650,0
|
|
20230530,173200,635065530,5650,5650,5650,5650,0
|
|
20230530,173100,635065530,5650,5650,5650,5650,0
|
|
20230530,173000,635065530,5650,5650,5650,5650,0
|
|
20230530,172900,635065530,5650,5650,5650,5650,0
|
|
20230530,172800,635065530,5650,5650,5650,5650,0
|
|
20230530,172700,635065530,5650,5650,5650,5650,0
|
|
20230530,172600,635065530,5650,5650,5650,5650,0
|
|
20230530,172500,635065530,5650,5650,5650,5650,0
|
|
20230530,172400,635065530,5650,5650,5650,5650,0
|
|
20230530,172300,635065530,5650,5650,5650,5650,0
|
|
20230530,172200,635065530,5650,5650,5650,5650,0
|
|
20230530,172100,635065530,5650,5650,5650,5650,0
|
|
20230530,172000,635065530,5650,5650,5650,5650,0
|
|
20230530,171900,635065530,5650,5650,5650,5650,0
|
|
20230530,171800,635065530,5650,5650,5650,5650,0
|
|
20230530,171700,635065530,5650,5650,5650,5650,0
|
|
20230530,171600,635065530,5650,5650,5650,5650,0
|
|
20230530,171500,635065530,5650,5650,5650,5650,0
|
|
20230530,171400,635065530,5650,5650,5650,5650,0
|
|
20230530,171300,635065530,5650,5650,5650,5650,0
|
|
20230530,171200,635065530,5650,5650,5650,5650,0
|
|
20230530,171100,635065530,5650,5650,5650,5650,0
|
|
20230530,171000,635065530,5650,5650,5650,5650,1334
|
|
20230530,170900,635065530,5650,5650,5650,5650,0
|
|
20230530,170800,635065530,5650,5650,5650,5650,0
|
|
20230530,170700,635065530,5650,5650,5650,5650,0
|
|
20230530,170600,635065530,5650,5650,5650,5650,0
|
|
20230530,170500,635065530,5650,5650,5650,5650,0
|
|
20230530,170400,635065530,5650,5650,5650,5650,0
|
|
20230530,170300,635065530,5650,5650,5650,5650,0
|
|
20230530,170200,635065530,5650,5650,5650,5650,0
|
|
20230530,170100,635065530,5650,5650,5650,5650,0
|
|
20230530,170000,635065530,5650,5650,5650,5650,0
|
|
20230530,165900,635065530,5650,5650,5650,5650,0
|
|
20230530,165800,635065530,5650,5650,5650,5650,0
|
|
20230530,165700,635065530,5650,5650,5650,5650,0
|
|
20230530,165600,635065530,5650,5650,5650,5650,0
|
|
20230530,165500,635065530,5650,5650,5650,5650,0
|
|
20230530,165400,635065530,5650,5650,5650,5650,0
|
|
20230530,165300,635065530,5650,5650,5650,5650,0
|
|
20230530,165200,635065530,5650,5650,5650,5650,0
|
|
20230530,165100,635065530,5650,5650,5650,5650,0
|
|
20230530,165000,635065530,5650,5650,5650,5650,0
|
|
20230530,164900,635065530,5650,5650,5650,5650,0
|
|
20230530,164800,635065530,5650,5650,5650,5650,0
|
|
20230530,164700,635065530,5650,5650,5650,5650,0
|
|
20230530,164600,635065530,5650,5650,5650,5650,0
|
|
20230530,164500,635065530,5650,5650,5650,5650,0
|
|
20230530,164400,635065530,5650,5650,5650,5650,0
|
|
20230530,164300,635065530,5650,5650,5650,5650,0
|
|
20230530,164200,635065530,5650,5650,5650,5650,0
|
|
20230530,164100,635065530,5650,5650,5650,5650,0
|
|
20230530,164000,635065530,5650,5650,5650,5650,1334
|
|
20230530,163900,635065530,5650,5650,5650,5650,0
|
|
20230530,163800,635065530,5650,5650,5650,5650,0
|
|
20230530,163700,635065530,5650,5650,5650,5650,0
|
|
20230530,163600,635065530,5650,5650,5650,5650,0
|
|
20230530,163500,635065530,5650,5650,5650,5650,0
|
|
20230530,163400,635065530,5650,5650,5650,5650,0
|
|
20230530,163300,635065530,5650,5650,5650,5650,0
|
|
20230530,163200,635065530,5650,5650,5650,5650,0
|
|
20230530,163100,635065530,5650,5650,5650,5650,0
|
|
20230530,163000,635065530,5650,5650,5650,5650,0
|
|
20230530,162900,635065530,5650,5650,5650,5650,0
|
|
20230530,162800,635065530,5650,5650,5650,5650,0
|
|
20230530,162700,635065530,5650,5650,5650,5650,0
|
|
20230530,162600,635065530,5650,5650,5650,5650,0
|
|
20230530,162500,635065530,5650,5650,5650,5650,0
|
|
20230530,162400,635065530,5650,5650,5650,5650,0
|
|
20230530,162300,635065530,5650,5650,5650,5650,0
|
|
20230530,162200,635065530,5650,5650,5650,5650,0
|
|
20230530,162100,635065530,5650,5650,5650,5650,0
|
|
20230530,162000,635065530,5650,5650,5650,5650,0
|
|
20230530,161900,635065530,5650,5650,5650,5650,0
|
|
20230530,161800,635065530,5650,5650,5650,5650,0
|
|
20230530,161700,635065530,5650,5650,5650,5650,0
|
|
20230530,161600,635065530,5650,5650,5650,5650,0
|
|
20230530,161500,635065530,5650,5650,5650,5650,0
|
|
20230530,161400,635065530,5650,5650,5650,5650,0
|
|
20230530,161300,635065530,5650,5650,5650,5650,0
|
|
20230530,161200,635065530,5650,5650,5650,5650,0
|
|
20230530,161100,635065530,5650,5650,5650,5650,0
|
|
20230530,161000,635065530,5650,5650,5650,5650,1334
|
|
20230530,160900,635065530,5650,5650,5650,5650,0
|
|
20230530,160800,635065530,5650,5650,5650,5650,0
|
|
20230530,160700,635065530,5650,5650,5650,5650,0
|
|
20230530,160600,635065530,5650,5650,5650,5650,0
|
|
20230530,160500,635065530,5650,5650,5650,5650,0
|
|
20230530,160400,635065530,5650,5650,5650,5650,0
|
|
20230530,160300,635065530,5650,5650,5650,5650,0
|
|
20230530,160200,635065530,5650,5650,5650,5650,0
|
|
20230530,160100,635065530,5650,5650,5650,5650,0
|
|
20230530,160000,635065530,5650,5650,5650,5650,0
|
|
20230530,155900,635065530,5650,5650,5650,5650,0
|
|
20230530,155800,635065530,5650,5650,5650,5650,0
|
|
20230530,155700,635065530,5650,5650,5650,5650,0
|
|
20230530,155600,635065530,5650,5650,5650,5650,0
|
|
20230530,155500,635065530,5650,5650,5650,5650,0
|
|
20230530,155400,635065530,5650,5650,5650,5650,0
|
|
20230530,155300,635065530,5650,5650,5650,5650,0
|
|
20230530,155200,635065530,5650,5650,5650,5650,0
|
|
20230530,155100,635065530,5650,5650,5650,5650,0
|
|
20230530,155000,635065530,5650,5650,5650,5650,0
|
|
20230530,154900,635065530,5650,5650,5650,5650,0
|
|
20230530,154800,635065530,5650,5650,5650,5650,0
|
|
20230530,154700,635065530,5650,5650,5650,5650,0
|
|
20230530,154600,635065530,5650,5650,5650,5650,0
|
|
20230530,154500,635065530,5650,5650,5650,5650,0
|
|
20230530,154400,635065530,5650,5650,5650,5650,0
|
|
20230530,154300,635065530,5650,5650,5650,5650,0
|
|
20230530,154200,635065530,5650,5650,5650,5650,0
|
|
20230530,154100,635065530,5650,5650,5650,5650,0
|
|
20230530,154000,635065530,5650,5650,5650,5650,1334
|
|
20230530,153900,635065530,5650,5650,5650,5650,0
|
|
20230530,153800,635065530,5650,5650,5650,5650,0
|
|
20230530,153700,635065530,5650,5650,5650,5650,0
|
|
20230530,153600,635065530,5650,5650,5650,5650,0
|
|
20230530,153500,635065530,5650,5650,5650,5650,0
|
|
20230530,153400,635065530,5650,5650,5650,5650,0
|
|
20230530,153300,635065530,5650,5650,5650,5650,0
|
|
20230530,153200,635065530,5650,5650,5650,5650,0
|
|
20230530,153100,635065530,5650,5650,5650,5650,0
|
|
20230530,153000,635065530,5650,5650,5650,5650,1334
|
|
20230530,152900,627528430,5630,5630,5630,5630,0
|
|
20230530,152800,627528430,5630,5630,5630,5630,0
|
|
20230530,152700,627528430,5630,5630,5630,5630,0
|
|
20230530,152600,627528430,5630,5630,5630,5630,0
|
|
20230530,152500,627528430,5630,5630,5630,5630,0
|
|
20230530,152400,627528430,5630,5630,5630,5630,0
|
|
20230530,152300,627528430,5630,5630,5630,5630,0
|
|
20230530,152200,627528430,5630,5630,5630,5630,0
|
|
20230530,152100,627528430,5630,5630,5630,5630,0
|
|
20230530,152000,627528430,5630,5630,5630,5630,0
|
|
20230530,151900,627528430,5630,5630,5630,5630,2
|
|
20230530,151800,627517170,5640,5650,5650,5640,542
|
|
20230530,151700,624458330,5650,5650,5650,5650,306
|
|
20230530,151600,622729430,5650,5650,5650,5650,108
|
|
20230530,151500,622119230,5650,5640,5650,5640,318
|
|
20230530,151400,620322940,5640,5640,5640,5640,133
|
|
20230530,151300,619572820,5650,5650,5650,5650,90
|
|
20230530,151200,619064320,5650,5650,5650,5650,20
|
|
20230530,151100,618951320,5650,5650,5650,5650,1
|
|
20230530,151000,618945670,5650,5650,5660,5650,188
|
|
20230530,150900,617883370,5650,5650,5650,5650,0
|
|
20230530,150800,617883370,5650,5650,5650,5650,785
|
|
20230530,150700,613448120,5650,5650,5650,5650,200
|
|
20230530,150600,612318120,5650,5650,5650,5650,114
|
|
20230530,150500,611674020,5650,5650,5650,5650,0
|
|
20230530,150400,611674020,5650,5640,5660,5640,616
|
|
20230530,150300,608199660,5650,5640,5650,5640,51
|
|
20230530,150200,607912010,5640,5660,5660,5640,528
|
|
20230530,150100,604924860,5650,5650,5650,5650,16
|
|
20230530,150000,604834460,5660,5650,5660,5650,88
|
|
20230530,145900,604337250,5650,5650,5650,5650,73
|
|
20230530,145800,603924800,5650,5650,5650,5650,100
|
|
20230530,145700,603359800,5660,5660,5660,5660,1409
|
|
20230530,145600,595384860,5660,5660,5660,5660,190
|
|
20230530,145500,594309460,5660,5660,5660,5660,1
|
|
20230530,145400,594303800,5640,5650,5650,5640,21
|
|
20230530,145300,594185160,5650,5650,5650,5650,163
|
|
20230530,145200,593264210,5650,5650,5650,5650,481
|
|
20230530,145100,590546560,5650,5630,5650,5630,560
|
|
20230530,145000,587388330,5640,5630,5640,5630,703
|
|
20230530,144900,583423440,5640,5630,5640,5630,17
|
|
20230530,144800,583327630,5630,5630,5630,5630,68
|
|
20230530,144700,582944790,5630,5620,5630,5620,126
|
|
20230530,144600,582236410,5630,5630,5630,5630,1
|
|
20230530,144500,582230780,5630,5630,5640,5630,188
|
|
20230530,144400,581172200,5640,5640,5640,5640,0
|
|
20230530,144300,581172200,5640,5640,5640,5640,0
|
|
20230530,144200,581172200,5640,5640,5640,5640,0
|
|
20230530,144100,581172200,5640,5640,5640,5640,441
|
|
20230530,144000,578684960,5640,5640,5640,5640,1
|
|
20230530,143900,578679320,5630,5630,5630,5630,55
|
|
20230530,143800,578369670,5630,5630,5630,5630,10
|
|
20230530,143700,578313370,5630,5630,5630,5630,0
|
|
20230530,143600,578313370,5630,5630,5630,5630,60
|
|
20230530,143500,577975570,5630,5630,5630,5630,2
|
|
20230530,143400,577964310,5630,5630,5630,5630,0
|
|
20230530,143300,577964310,5630,5630,5630,5630,239
|
|
20230530,143200,576618740,5630,5630,5630,5630,0
|
|
20230530,143100,576618740,5630,5630,5630,5630,150
|
|
20230530,143000,575774240,5640,5630,5640,5630,7
|
|
20230530,142900,575734810,5630,5630,5630,5630,101
|
|
20230530,142800,575166180,5630,5630,5630,5630,50
|
|
20230530,142700,574884680,5630,5630,5630,5630,0
|
|
20230530,142600,574884680,5630,5630,5630,5630,0
|
|
20230530,142500,574884680,5630,5630,5630,5630,0
|
|
20230530,142400,574884680,5630,5630,5630,5630,8
|
|
20230530,142300,574839640,5640,5630,5640,5630,201
|
|
20230530,142200,573706990,5640,5640,5640,5640,30
|
|
20230530,142100,573537790,5640,5640,5640,5640,12
|
|
20230530,142000,573470110,5640,5640,5640,5640,13
|
|
20230530,141900,573396790,5630,5630,5630,5630,39
|
|
20230530,141800,573177220,5630,5640,5640,5630,8
|
|
20230530,141700,573132150,5630,5630,5630,5630,100
|
|
20230530,141600,572569150,5630,5630,5630,5630,0
|
|
20230530,141500,572569150,5630,5630,5630,5630,0
|
|
20230530,141400,572569150,5630,5630,5630,5630,11
|
|
20230530,141300,572507220,5630,5630,5630,5630,4
|
|
20230530,141200,572484700,5620,5620,5620,5620,0
|
|
20230530,141100,572484700,5620,5620,5620,5620,21
|
|
20230530,141000,572366680,5620,5620,5620,5620,0
|
|
20230530,140900,572366680,5620,5610,5620,5610,217
|
|
20230530,140800,571147310,5610,5610,5610,5610,1
|
|
20230530,140700,571141700,5610,5610,5610,5610,0
|
|
20230530,140600,571141700,5610,5610,5620,5610,134
|
|
20230530,140500,570389860,5620,5620,5620,5620,294
|
|
20230530,140400,568737580,5620,5620,5620,5620,188
|
|
20230530,140300,567681020,5620,5620,5620,5620,0
|
|
20230530,140200,567681020,5620,5620,5620,5620,0
|
|
20230530,140100,567681020,5620,5620,5620,5620,0
|
|
20230530,140000,567681020,5620,5620,5620,5620,0
|
|
20230530,135900,567681020,5620,5620,5620,5620,0
|
|
20230530,135800,567681020,5620,5620,5620,5620,73
|
|
20230530,135700,567270760,5620,5620,5620,5620,0
|
|
20230530,135600,567270760,5620,5620,5620,5620,4
|
|
20230530,135500,567248280,5620,5610,5620,5610,14
|
|
20230530,135400,567169610,5620,5620,5620,5620,0
|
|
20230530,135300,567169610,5620,5620,5620,5620,308
|
|
20230530,135200,565438650,5620,5620,5620,5620,0
|
|
20230530,135100,565438650,5620,5620,5620,5620,0
|
|
20230530,135000,565438650,5620,5620,5620,5620,238
|
|
20230530,134900,564101090,5620,5640,5640,5620,190
|
|
20230530,134800,563029890,5640,5640,5640,5640,0
|
|
20230530,134700,563029890,5640,5620,5640,5620,90
|
|
20230530,134600,562523890,5620,5620,5620,5620,0
|
|
20230530,134500,562523890,5620,5620,5620,5620,0
|
|
20230530,134400,562523890,5620,5620,5620,5620,39
|
|
20230530,134300,562304710,5620,5620,5620,5620,0
|
|
20230530,134200,562304710,5620,5620,5620,5620,5
|
|
20230530,134100,562276610,5620,5630,5630,5610,305
|
|
20230530,134000,560562180,5640,5640,5640,5640,0
|
|
20230530,133900,560562180,5640,5640,5640,5640,0
|
|
20230530,133800,560562180,5640,5640,5640,5640,100
|
|
20230530,133700,559998180,5640,5640,5640,5640,1
|
|
20230530,133600,559992540,5640,5630,5640,5630,22
|
|
20230530,133500,559868660,5630,5630,5630,5630,0
|
|
20230530,133400,559868660,5630,5630,5630,5630,0
|
|
20230530,133300,559868660,5630,5630,5630,5630,452
|
|
20230530,133200,557323900,5630,5640,5640,5630,17
|
|
20230530,133100,557228040,5640,5640,5640,5640,0
|
|
20230530,133000,557228040,5640,5640,5640,5640,100
|
|
20230530,132900,556664040,5650,5650,5650,5650,1
|
|
20230530,132800,556658390,5650,5650,5650,5650,5
|
|
20230530,132700,556630140,5650,5650,5650,5650,100
|
|
20230530,132600,556065140,5640,5640,5640,5640,1
|
|
20230530,132500,556059500,5650,5640,5650,5640,10
|
|
20230530,132400,556003040,5650,5640,5650,5640,103
|
|
20230530,132300,555421130,5650,5630,5650,5630,45
|
|
20230530,132200,555167110,5630,5630,5630,5630,72
|
|
20230530,132100,554761750,5630,5630,5630,5630,2
|
|
20230530,132000,554750490,5650,5650,5650,5650,27
|
|
20230530,131900,554597940,5660,5650,5660,5650,241
|
|
20230530,131800,553236150,5650,5650,5650,5650,0
|
|
20230530,131700,553236150,5650,5640,5650,5630,6
|
|
20230530,131600,553202330,5650,5650,5650,5640,345
|
|
20230530,131500,551253130,5650,5660,5660,5650,109
|
|
20230530,131400,550636280,5660,5650,5660,5650,203
|
|
20230530,131300,549487310,5660,5660,5670,5660,1125
|
|
20230530,131200,543118310,5670,5640,5670,5640,6942
|
|
20230530,131100,503884390,5630,5640,5640,5610,181
|
|
20230530,131000,502863680,5640,5640,5640,5630,1653
|
|
20230530,130900,493542760,5630,5610,5630,5610,2603
|
|
20230530,130800,478913530,5600,5590,5600,5590,777
|
|
20230530,130700,474568340,5600,5610,5610,5600,131
|
|
20230530,130600,473834670,5610,5610,5610,5610,657
|
|
20230530,130500,470148900,5620,5620,5620,5620,1
|
|
20230530,130400,470143280,5620,5620,5620,5620,1
|
|
20230530,130300,470137660,5620,5620,5620,5620,7294
|
|
20230530,130200,429145380,5620,5620,5620,5620,1017
|
|
20230530,130100,423429840,5620,5620,5620,5620,50
|
|
20230530,130000,423148840,5620,5630,5630,5620,559
|
|
20230530,125900,420001690,5630,5630,5630,5630,50
|
|
20230530,125800,419720190,5630,5640,5640,5630,51
|
|
20230530,125700,419432840,5630,5630,5630,5630,50
|
|
20230530,125600,419151340,5630,5640,5640,5630,74
|
|
20230530,125500,418734120,5640,5640,5640,5640,371
|
|
20230530,125400,416641680,5640,5640,5640,5640,1
|
|
20230530,125300,416636040,5640,5630,5640,5620,309
|
|
20230530,125200,414894970,5630,5630,5630,5620,87
|
|
20230530,125100,414405970,5630,5630,5630,5630,96
|
|
20230530,125000,413865490,5630,5630,5630,5630,100
|
|
20230530,124900,413302490,5630,5630,5630,5630,9
|
|
20230530,124800,413251820,5640,5630,5640,5630,2992
|
|
20230530,124700,396406840,5630,5630,5630,5630,22
|
|
20230530,124600,396282980,5630,5630,5630,5620,183
|
|
20230530,124500,395252700,5630,5630,5630,5620,203
|
|
20230530,124400,394110810,5630,5630,5630,5630,502
|
|
20230530,124300,391284550,5630,5630,5630,5630,603
|
|
20230530,124200,387889660,5630,5630,5630,5630,42
|
|
20230530,124100,387653200,5630,5630,5630,5620,740
|
|
20230530,124000,383489040,5630,5630,5630,5630,5
|
|
20230530,123900,383460890,5630,5630,5630,5630,2
|
|
20230530,123800,383449630,5630,5630,5630,5630,3
|
|
20230530,123700,383432740,5630,5630,5630,5620,694
|
|
20230530,123600,379525550,5630,5630,5630,5620,151
|
|
20230530,123500,378676810,5630,5630,5630,5630,79
|
|
20230530,123400,378232040,5630,5620,5630,5620,84
|
|
20230530,123300,377759620,5630,5630,5630,5630,4
|
|
20230530,123200,377737100,5630,5630,5630,5630,4
|
|
20230530,123100,377714580,5620,5630,5630,5620,163
|
|
20230530,123000,376798030,5630,5620,5630,5620,5
|
|
20230530,122900,376769890,5630,5630,5630,5630,2
|
|
20230530,122800,376758630,5630,5630,5630,5630,13
|
|
20230530,122700,376685440,5630,5630,5630,5630,53
|
|
20230530,122600,376387050,5630,5630,5630,5630,2
|
|
20230530,122500,376375790,5630,5630,5630,5620,202
|
|
20230530,122400,375240530,5630,5630,5630,5620,205
|
|
20230530,122300,374086400,5630,5630,5630,5620,244
|
|
20230530,122200,372714470,5630,5630,5630,5630,10
|
|
20230530,122100,372658170,5630,5630,5630,5630,11
|
|
20230530,122000,372596240,5630,5630,5630,5630,10
|
|
20230530,121900,372539940,5620,5620,5620,5620,1
|
|
20230530,121800,372534320,5620,5620,5620,5620,0
|
|
20230530,121700,372534320,5620,5630,5630,5620,53
|
|
20230530,121600,372236130,5630,5620,5630,5620,22
|
|
20230530,121500,372112290,5630,5630,5630,5630,54
|
|
20230530,121400,371808270,5630,5620,5630,5620,280
|
|
20230530,121300,370233870,5620,5620,5620,5620,318
|
|
20230530,121200,368446710,5620,5620,5620,5620,10
|
|
20230530,121100,368390510,5630,5630,5630,5630,576
|
|
20230530,121000,365147630,5630,5630,5630,5630,576
|
|
20230530,120900,361904750,5630,5630,5630,5630,7
|
|
20230530,120800,361865340,5620,5620,5620,5620,10
|
|
20230530,120700,361809140,5620,5620,5620,5620,2
|
|
20230530,120600,361797900,5620,5620,5620,5620,0
|
|
20230530,120500,361797900,5620,5620,5620,5620,4
|
|
20230530,120400,361775420,5630,5620,5630,5620,350
|
|
20230530,120300,359807920,5620,5630,5630,5620,17
|
|
20230530,120200,359712220,5630,5630,5630,5630,0
|
|
20230530,120100,359712220,5630,5630,5630,5630,0
|
|
20230530,120000,359712220,5630,5630,5630,5630,212
|
|
20230530,115900,358518660,5630,5630,5630,5630,133
|
|
20230530,115800,357769870,5620,5620,5620,5620,3
|
|
20230530,115700,357753010,5620,5620,5620,5620,0
|
|
20230530,115600,357753010,5620,5620,5620,5620,0
|
|
20230530,115500,357753010,5620,5620,5620,5620,201
|
|
20230530,115400,356623390,5620,5620,5620,5620,10
|
|
20230530,115300,356567190,5620,5620,5620,5620,0
|
|
20230530,115200,356567190,5620,5630,5630,5620,11
|
|
20230530,115100,356505320,5630,5630,5630,5630,0
|
|
20230530,115000,356505320,5630,5630,5630,5630,888
|
|
20230530,114900,351505880,5620,5620,5620,5620,100
|
|
20230530,114800,350943880,5620,5620,5620,5620,313
|
|
20230530,114700,349184820,5620,5620,5620,5620,100
|
|
20230530,114600,348622820,5620,5620,5620,5620,23
|
|
20230530,114500,348493560,5620,5620,5620,5620,21
|
|
20230530,114400,348375540,5620,5620,5620,5620,172
|
|
20230530,114300,347408900,5630,5630,5630,5620,46
|
|
20230530,114200,347150020,5630,5630,5630,5620,78
|
|
20230530,114100,346711400,5630,5630,5630,5630,203
|
|
20230530,114000,345568510,5620,5620,5620,5620,0
|
|
20230530,113900,345568510,5620,5620,5630,5620,619
|
|
20230530,113800,342087430,5620,5620,5620,5600,771
|
|
20230530,113700,337755530,5620,5600,5620,5600,8885
|
|
20230530,113600,287948630,5600,5600,5600,5600,28
|
|
20230530,113500,287791830,5600,5590,5600,5590,222
|
|
20230530,113400,286550570,5580,5580,5580,5580,515
|
|
20230530,113300,283676870,5580,5580,5580,5580,35
|
|
20230530,113200,283481570,5580,5580,5580,5580,0
|
|
20230530,113100,283481570,5580,5580,5580,5580,100
|
|
20230530,113000,282923570,5580,5580,5580,5580,200
|
|
20230530,112900,281807570,5580,5580,5580,5580,100
|
|
20230530,112800,281249570,5580,5580,5580,5580,100
|
|
20230530,112700,280691570,5580,5580,5580,5580,10
|
|
20230530,112600,280635770,5580,5580,5580,5580,0
|
|
20230530,112500,280635770,5580,5580,5580,5570,5
|
|
20230530,112400,280607900,5580,5580,5580,5580,24
|
|
20230530,112300,280473980,5580,5580,5580,5580,329
|
|
20230530,112200,278638160,5580,5590,5590,5570,527
|
|
20230530,112100,275702490,5590,5590,5590,5590,331
|
|
20230530,112000,273852200,5590,5590,5590,5590,374
|
|
20230530,111900,271761540,5580,5590,5590,5580,934
|
|
20230530,111800,266544820,5590,5590,5590,5590,50
|
|
20230530,111700,266265320,5590,5580,5590,5580,462
|
|
20230530,111600,263684130,5580,5580,5580,5580,254
|
|
20230530,111500,262266810,5580,5580,5580,5580,2
|
|
20230530,111400,262255650,5580,5570,5580,5570,3
|
|
20230530,111300,262238920,5580,5590,5590,5580,156
|
|
20230530,111200,261367390,5590,5590,5590,5590,4
|
|
20230530,111100,261345030,5580,5580,5580,5580,38
|
|
20230530,111000,261132990,5590,5590,5590,5590,7
|
|
20230530,110900,261093860,5590,5590,5590,5590,0
|
|
20230530,110800,261093860,5590,5590,5590,5590,0
|
|
20230530,110700,261093860,5590,5590,5590,5590,1
|
|
20230530,110600,261088270,5590,5590,5590,5590,0
|
|
20230530,110500,261088270,5590,5590,5590,5590,185
|
|
20230530,110400,260054120,5590,5590,5590,5590,10
|
|
20230530,110300,259998220,5590,5590,5590,5590,0
|
|
20230530,110200,259998220,5590,5590,5590,5590,3
|
|
20230530,110100,259981450,5580,5580,5580,5580,223
|
|
20230530,110000,258737110,5580,5580,5590,5570,1910
|
|
20230530,105900,248079390,5580,5580,5580,5580,334
|
|
20230530,105800,246215670,5580,5590,5590,5580,872
|
|
20230530,105700,241349860,5580,5580,5580,5580,202
|
|
20230530,105600,240222700,5580,5590,5590,5580,205
|
|
20230530,105500,239078750,5590,5590,5590,5590,0
|
|
20230530,105400,239078750,5590,5590,5590,5590,5
|
|
20230530,105300,239050800,5590,5590,5590,5590,0
|
|
20230530,105200,239050800,5590,5590,5590,5590,0
|
|
20230530,105100,239050800,5590,5590,5590,5590,13
|
|
20230530,105000,238978130,5600,5600,5600,5600,0
|
|
20230530,104900,238978130,5600,5600,5600,5600,200
|
|
20230530,104800,237858130,5600,5600,5600,5600,71
|
|
20230530,104700,237460530,5600,5600,5600,5600,0
|
|
20230530,104600,237460530,5600,5600,5600,5600,15
|
|
20230530,104500,237376530,5580,5580,5580,5580,103
|
|
20230530,104400,236801790,5580,5580,5580,5580,66
|
|
20230530,104300,236433510,5580,5580,5580,5580,0
|
|
20230530,104200,236433510,5580,5580,5580,5580,9
|
|
20230530,104100,236383290,5580,5580,5580,5580,50
|
|
20230530,104000,236104290,5590,5590,5590,5590,489
|
|
20230530,103900,233370780,5590,5600,5600,5590,503
|
|
20230530,103800,230558010,5590,5590,5590,5590,13
|
|
20230530,103700,230485340,5590,5590,5590,5590,178
|
|
20230530,103600,229490320,5590,5600,5600,5590,1052
|
|
20230530,103500,223609440,5600,5600,5600,5600,4
|
|
20230530,103400,223587040,5590,5590,5590,5590,164
|
|
20230530,103300,222670280,5590,5600,5600,5590,210
|
|
20230530,103200,221496280,5600,5600,5600,5600,32
|
|
20230530,103100,221317080,5600,5600,5600,5600,100
|
|
20230530,103000,220757080,5600,5610,5610,5600,201
|
|
20230530,102900,219631470,5600,5610,5610,5600,726
|
|
20230530,102800,215564370,5600,5610,5610,5600,47
|
|
20230530,102700,215301000,5600,5600,5600,5600,66
|
|
20230530,102600,214931400,5600,5600,5600,5600,230
|
|
20230530,102500,213643400,5600,5610,5610,5600,10
|
|
20230530,102400,213587310,5610,5600,5610,5600,112
|
|
20230530,102300,212960090,5600,5600,5600,5600,10
|
|
20230530,102200,212904090,5600,5600,5600,5600,10
|
|
20230530,102100,212848090,5610,5610,5610,5610,151
|
|
20230530,102000,212000980,5600,5600,5610,5600,260
|
|
20230530,101900,210544880,5600,5600,5600,5600,3
|
|
20230530,101800,210528080,5600,5600,5600,5600,319
|
|
20230530,101700,208741680,5600,5610,5610,5600,126
|
|
20230530,101600,208035780,5610,5610,5610,5610,1
|
|
20230530,101500,208030170,5610,5610,5610,5610,300
|
|
20230530,101400,206347170,5610,5610,5610,5610,108
|
|
20230530,101300,205741290,5610,5610,5610,5580,12
|
|
20230530,101200,205674270,5580,5580,5580,5580,26
|
|
20230530,101100,205529190,5580,5580,5600,5570,4192
|
|
20230530,101000,182097660,5580,5560,5580,5550,461
|
|
20230530,100900,179531100,5560,5570,5570,5560,128
|
|
20230530,100800,178819110,5570,5570,5570,5570,0
|
|
20230530,100700,178819110,5570,5570,5570,5570,1098
|
|
20230530,100600,172703250,5570,5570,5570,5570,0
|
|
20230530,100500,172703250,5570,5570,5570,5570,0
|
|
20230530,100400,172703250,5570,5580,5580,5570,217
|
|
20230530,100300,171493390,5580,5580,5580,5570,69
|
|
20230530,100200,171108380,5580,5560,5580,5560,1491
|
|
20230530,100100,162802620,5560,5560,5560,5560,14
|
|
20230530,100000,162724780,5560,5560,5560,5550,203
|
|
20230530,095900,161598100,5560,5560,5560,5560,31
|
|
20230530,095800,161425740,5560,5560,5560,5560,201
|
|
20230530,095700,160308180,5560,5560,5560,5560,200
|
|
20230530,095600,159196180,5560,5550,5560,5550,201
|
|
20230530,095500,158080620,5550,5550,5560,5550,701
|
|
20230530,095400,154187330,5550,5550,5550,5540,451
|
|
20230530,095300,151686180,5550,5550,5550,5550,302
|
|
20230530,095200,150010080,5550,5550,5550,5550,1
|
|
20230530,095100,150004530,5550,5550,5550,5550,705
|
|
20230530,095000,146091780,5550,5550,5550,5550,8
|
|
20230530,094900,146047380,5540,5540,5540,5540,19
|
|
20230530,094800,145942120,5540,5540,5540,5540,564
|
|
20230530,094700,142817560,5540,5540,5540,5540,230
|
|
20230530,094600,141543360,5540,5540,5540,5540,50
|
|
20230530,094500,141266360,5540,5540,5540,5540,15
|
|
20230530,094400,141183260,5540,5540,5540,5540,25
|
|
20230530,094300,141044760,5540,5550,5550,5540,852
|
|
20230530,094200,136324330,5540,5550,5550,5540,4611
|
|
20230530,094100,110733440,5550,5550,5550,5550,129
|
|
20230530,094000,110017490,5550,5540,5550,5540,115
|
|
20230530,093900,109380080,5540,5540,5540,5540,630
|
|
20230530,093800,105889880,5540,5530,5540,5530,318
|
|
20230530,093700,104131240,5530,5530,5530,5530,50
|
|
20230530,093600,103854740,5530,5530,5530,5530,11
|
|
20230530,093500,103793910,5530,5530,5530,5530,25
|
|
20230530,093400,103655660,5530,5520,5530,5520,1304
|
|
20230530,093300,96457530,5520,5520,5520,5520,276
|
|
20230530,093200,94934010,5520,5520,5520,5510,122
|
|
20230530,093100,94260670,5520,5510,5520,5510,779
|
|
20230530,093000,89968360,5510,5510,5510,5510,26
|
|
20230530,092900,89825100,5510,5510,5510,5510,91
|
|
20230530,092800,89323690,5510,5520,5520,5510,22
|
|
20230530,092700,89202400,5520,5520,5520,5520,1450
|
|
20230530,092600,81198400,5500,5500,5500,5500,0
|
|
20230530,092500,81198400,5500,5510,5510,5500,72
|
|
20230530,092400,80802370,5500,5520,5520,5500,774
|
|
20230530,092300,76534970,5510,5520,5520,5510,103
|
|
20230530,092200,75967320,5520,5520,5520,5520,13
|
|
20230530,092100,75895560,5520,5530,5530,5520,74
|
|
20230530,092000,75487070,5530,5530,5530,5530,334
|
|
20230530,091900,73640050,5530,5530,5530,5530,0
|
|
20230530,091800,73640050,5530,5530,5530,5530,714
|
|
20230530,091700,69691630,5530,5530,5530,5530,120
|
|
20230530,091600,69028030,5530,5550,5550,5530,79
|
|
20230530,091500,68591140,5530,5530,5540,5530,2358
|
|
20230530,091400,55538670,5530,5520,5530,5520,444
|
|
20230530,091300,53084030,5520,5520,5520,5510,14
|
|
20230530,091200,53006860,5510,5530,5530,5510,182
|
|
20230530,091100,52001790,5520,5540,5540,5520,1801
|
|
20230530,091000,42053240,5530,5540,5540,5530,255
|
|
20230530,090900,40642220,5540,5540,5540,5540,157
|
|
20230530,090800,39772440,5540,5540,5540,5540,5
|
|
20230530,090700,39744740,5540,5530,5540,5520,900
|
|
20230530,090600,34768760,5530,5530,5530,5520,813
|
|
20230530,090500,30277940,5530,5530,5530,5520,562
|
|
20230530,090400,27170090,5530,5530,5540,5530,881
|
|
20230530,090300,22290200,5530,5530,5540,5530,239
|
|
20230530,090200,20967900,5540,5540,5550,5530,1403
|
|
20230530,090100,13197670,5550,5560,5560,5540,775
|
|
20230530,090000,8896080,5560,5580,5580,5560,1595
|