577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183400,297114790,5380,5380,5380,5380,374
|
|
20230530,183300,297114790,5380,5380,5380,5380,0
|
|
20230530,183200,297114790,5380,5380,5380,5380,0
|
|
20230530,183100,297114790,5380,5380,5380,5380,0
|
|
20230530,183000,297114790,5380,5380,5380,5380,0
|
|
20230530,182900,297114790,5380,5380,5380,5380,0
|
|
20230530,182800,297114790,5380,5380,5380,5380,0
|
|
20230530,182700,297114790,5380,5380,5380,5380,0
|
|
20230530,182600,297114790,5380,5380,5380,5380,0
|
|
20230530,182500,297114790,5380,5380,5380,5380,0
|
|
20230530,182400,297114790,5380,5380,5380,5380,0
|
|
20230530,182300,297114790,5380,5380,5380,5380,0
|
|
20230530,182200,297114790,5380,5380,5380,5380,0
|
|
20230530,182100,297114790,5380,5380,5380,5380,0
|
|
20230530,182000,297114790,5380,5380,5380,5380,0
|
|
20230530,181900,297114790,5380,5380,5380,5380,0
|
|
20230530,181800,297114790,5380,5380,5380,5380,0
|
|
20230530,181700,297114790,5380,5380,5380,5380,0
|
|
20230530,181600,297114790,5380,5380,5380,5380,0
|
|
20230530,181500,297114790,5380,5380,5380,5380,0
|
|
20230530,181400,297114790,5380,5380,5380,5380,0
|
|
20230530,181300,297114790,5380,5380,5380,5380,0
|
|
20230530,181200,297114790,5380,5380,5380,5380,0
|
|
20230530,181100,297114790,5380,5380,5380,5380,0
|
|
20230530,181000,297114790,5380,5380,5380,5380,0
|
|
20230530,180900,297114790,5380,5380,5380,5380,0
|
|
20230530,180800,297114790,5380,5380,5380,5380,0
|
|
20230530,180700,297114790,5380,5380,5380,5380,0
|
|
20230530,180600,297114790,5380,5380,5380,5380,0
|
|
20230530,180500,297114790,5380,5380,5380,5380,0
|
|
20230530,180400,297114790,5380,5380,5380,5380,374
|
|
20230530,180300,297114790,5380,5380,5380,5380,0
|
|
20230530,180200,297114790,5380,5380,5380,5380,0
|
|
20230530,180100,297114790,5380,5380,5380,5380,0
|
|
20230530,180000,297114790,5380,5380,5380,5380,0
|
|
20230530,175900,297114790,5380,5380,5380,5380,0
|
|
20230530,175800,297114790,5380,5380,5380,5380,0
|
|
20230530,175700,297114790,5380,5380,5380,5380,0
|
|
20230530,175600,297114790,5380,5380,5380,5380,0
|
|
20230530,175500,297114790,5380,5380,5380,5380,0
|
|
20230530,175400,297114790,5380,5380,5380,5380,0
|
|
20230530,175300,297114790,5380,5380,5380,5380,0
|
|
20230530,175200,297114790,5380,5380,5380,5380,0
|
|
20230530,175100,297114790,5380,5380,5380,5380,0
|
|
20230530,175000,297114790,5380,5380,5380,5380,0
|
|
20230530,174900,297114790,5380,5380,5380,5380,0
|
|
20230530,174800,297114790,5380,5380,5380,5380,0
|
|
20230530,174700,297114790,5380,5380,5380,5380,0
|
|
20230530,174600,297114790,5380,5380,5380,5380,0
|
|
20230530,174500,297114790,5380,5380,5380,5380,0
|
|
20230530,174400,297114790,5380,5380,5380,5380,0
|
|
20230530,174300,297114790,5380,5380,5380,5380,0
|
|
20230530,174200,297114790,5380,5380,5380,5380,0
|
|
20230530,174100,297114790,5380,5380,5380,5380,0
|
|
20230530,174000,297114790,5380,5380,5380,5380,0
|
|
20230530,173900,297114790,5380,5380,5380,5380,0
|
|
20230530,173800,297114790,5380,5380,5380,5380,0
|
|
20230530,173700,297114790,5380,5380,5380,5380,0
|
|
20230530,173600,297114790,5380,5380,5380,5380,0
|
|
20230530,173500,297114790,5380,5380,5380,5380,0
|
|
20230530,173400,297114790,5380,5380,5380,5380,374
|
|
20230530,173300,297114790,5380,5380,5380,5380,0
|
|
20230530,173200,297114790,5380,5380,5380,5380,0
|
|
20230530,173100,297114790,5380,5380,5380,5380,0
|
|
20230530,173000,297114790,5380,5380,5380,5380,0
|
|
20230530,172900,297114790,5380,5380,5380,5380,0
|
|
20230530,172800,297114790,5380,5380,5380,5380,0
|
|
20230530,172700,297114790,5380,5380,5380,5380,0
|
|
20230530,172600,297114790,5380,5380,5380,5380,0
|
|
20230530,172500,297114790,5380,5380,5380,5380,0
|
|
20230530,172400,297114790,5380,5380,5380,5380,0
|
|
20230530,172300,297114790,5380,5380,5380,5380,0
|
|
20230530,172200,297114790,5380,5380,5380,5380,0
|
|
20230530,172100,297114790,5380,5380,5380,5380,0
|
|
20230530,172000,297114790,5380,5380,5380,5380,0
|
|
20230530,171900,297114790,5380,5380,5380,5380,0
|
|
20230530,171800,297114790,5380,5380,5380,5380,0
|
|
20230530,171700,297114790,5380,5380,5380,5380,0
|
|
20230530,171600,297114790,5380,5380,5380,5380,0
|
|
20230530,171500,297114790,5380,5380,5380,5380,0
|
|
20230530,171400,297114790,5380,5380,5380,5380,0
|
|
20230530,171300,297114790,5380,5380,5380,5380,0
|
|
20230530,171200,297114790,5380,5380,5380,5380,0
|
|
20230530,171100,297114790,5380,5380,5380,5380,0
|
|
20230530,171000,297114790,5380,5380,5380,5380,0
|
|
20230530,170900,297114790,5380,5380,5380,5380,0
|
|
20230530,170800,297114790,5380,5380,5380,5380,0
|
|
20230530,170700,297114790,5380,5380,5380,5380,0
|
|
20230530,170600,297114790,5380,5380,5380,5380,0
|
|
20230530,170500,297114790,5380,5380,5380,5380,0
|
|
20230530,170400,297114790,5380,5380,5380,5380,374
|
|
20230530,170300,297114790,5380,5380,5380,5380,0
|
|
20230530,170200,297114790,5380,5380,5380,5380,0
|
|
20230530,170100,297114790,5380,5380,5380,5380,0
|
|
20230530,170000,297114790,5380,5380,5380,5380,0
|
|
20230530,165900,297114790,5380,5380,5380,5380,0
|
|
20230530,165800,297114790,5380,5380,5380,5380,0
|
|
20230530,165700,297114790,5380,5380,5380,5380,0
|
|
20230530,165600,297114790,5380,5380,5380,5380,0
|
|
20230530,165500,297114790,5380,5380,5380,5380,0
|
|
20230530,165400,297114790,5380,5380,5380,5380,0
|
|
20230530,165300,297114790,5380,5380,5380,5380,0
|
|
20230530,165200,297114790,5380,5380,5380,5380,0
|
|
20230530,165100,297114790,5380,5380,5380,5380,0
|
|
20230530,165000,297114790,5380,5380,5380,5380,0
|
|
20230530,164900,297114790,5380,5380,5380,5380,0
|
|
20230530,164800,297114790,5380,5380,5380,5380,0
|
|
20230530,164700,297114790,5380,5380,5380,5380,0
|
|
20230530,164600,297114790,5380,5380,5380,5380,0
|
|
20230530,164500,297114790,5380,5380,5380,5380,0
|
|
20230530,164400,297114790,5380,5380,5380,5380,0
|
|
20230530,164300,297114790,5380,5380,5380,5380,0
|
|
20230530,164200,297114790,5380,5380,5380,5380,0
|
|
20230530,164100,297114790,5380,5380,5380,5380,0
|
|
20230530,164000,297114790,5380,5380,5380,5380,0
|
|
20230530,163900,297114790,5380,5380,5380,5380,0
|
|
20230530,163800,297114790,5380,5380,5380,5380,0
|
|
20230530,163700,297114790,5380,5380,5380,5380,0
|
|
20230530,163600,297114790,5380,5380,5380,5380,0
|
|
20230530,163500,297114790,5380,5380,5380,5380,0
|
|
20230530,163400,297114790,5380,5380,5380,5380,374
|
|
20230530,163300,297114790,5380,5380,5380,5380,0
|
|
20230530,163200,297114790,5380,5380,5380,5380,0
|
|
20230530,163100,297114790,5380,5380,5380,5380,0
|
|
20230530,163000,297114790,5380,5380,5380,5380,0
|
|
20230530,162900,297114790,5380,5380,5380,5380,0
|
|
20230530,162800,297114790,5380,5380,5380,5380,0
|
|
20230530,162700,297114790,5380,5380,5380,5380,0
|
|
20230530,162600,297114790,5380,5380,5380,5380,0
|
|
20230530,162500,297114790,5380,5380,5380,5380,0
|
|
20230530,162400,297114790,5380,5380,5380,5380,0
|
|
20230530,162300,297114790,5380,5380,5380,5380,0
|
|
20230530,162200,297114790,5380,5380,5380,5380,0
|
|
20230530,162100,297114790,5380,5380,5380,5380,0
|
|
20230530,162000,297114790,5380,5380,5380,5380,0
|
|
20230530,161900,297114790,5380,5380,5380,5380,0
|
|
20230530,161800,297114790,5380,5380,5380,5380,0
|
|
20230530,161700,297114790,5380,5380,5380,5380,0
|
|
20230530,161600,297114790,5380,5380,5380,5380,0
|
|
20230530,161500,297114790,5380,5380,5380,5380,0
|
|
20230530,161400,297114790,5380,5380,5380,5380,0
|
|
20230530,161300,297114790,5380,5380,5380,5380,0
|
|
20230530,161200,297114790,5380,5380,5380,5380,0
|
|
20230530,161100,297114790,5380,5380,5380,5380,0
|
|
20230530,161000,297114790,5380,5380,5380,5380,0
|
|
20230530,160900,297114790,5380,5380,5380,5380,0
|
|
20230530,160800,297114790,5380,5380,5380,5380,0
|
|
20230530,160700,297114790,5380,5380,5380,5380,0
|
|
20230530,160600,297114790,5380,5380,5380,5380,0
|
|
20230530,160500,297114790,5380,5380,5380,5380,0
|
|
20230530,160400,297114790,5380,5380,5380,5380,374
|
|
20230530,160300,297114790,5380,5380,5380,5380,0
|
|
20230530,160200,297114790,5380,5380,5380,5380,0
|
|
20230530,160100,297114790,5380,5380,5380,5380,0
|
|
20230530,160000,297114790,5380,5380,5380,5380,0
|
|
20230530,155900,297114790,5380,5380,5380,5380,0
|
|
20230530,155800,297114790,5380,5380,5380,5380,0
|
|
20230530,155700,297114790,5380,5380,5380,5380,0
|
|
20230530,155600,297114790,5380,5380,5380,5380,0
|
|
20230530,155500,297114790,5380,5380,5380,5380,0
|
|
20230530,155400,297114790,5380,5380,5380,5380,0
|
|
20230530,155300,297114790,5380,5380,5380,5380,0
|
|
20230530,155200,297114790,5380,5380,5380,5380,0
|
|
20230530,155100,297114790,5380,5380,5380,5380,0
|
|
20230530,155000,297114790,5380,5380,5380,5380,0
|
|
20230530,154900,297114790,5380,5380,5380,5380,0
|
|
20230530,154800,297114790,5380,5380,5380,5380,0
|
|
20230530,154700,297114790,5380,5380,5380,5380,0
|
|
20230530,154600,297114790,5380,5380,5380,5380,0
|
|
20230530,154500,297114790,5380,5380,5380,5380,0
|
|
20230530,154400,297114790,5380,5380,5380,5380,0
|
|
20230530,154300,297114790,5380,5380,5380,5380,0
|
|
20230530,154200,297114790,5380,5380,5380,5380,0
|
|
20230530,154100,297114790,5380,5380,5380,5380,0
|
|
20230530,154000,297114790,5380,5380,5380,5380,0
|
|
20230530,153900,297114790,5380,5380,5380,5380,0
|
|
20230530,153800,297114790,5380,5380,5380,5380,0
|
|
20230530,153700,297114790,5380,5380,5380,5380,0
|
|
20230530,153600,297114790,5380,5380,5380,5380,0
|
|
20230530,153500,297114790,5380,5380,5380,5380,0
|
|
20230530,153400,297114790,5380,5380,5380,5380,374
|
|
20230530,153300,297114790,5380,5380,5380,5380,0
|
|
20230530,153200,297114790,5380,5380,5380,5380,0
|
|
20230530,153100,297114790,5380,5380,5380,5380,0
|
|
20230530,153000,297114790,5380,5380,5380,5380,374
|
|
20230530,152900,295102670,5380,5380,5380,5380,0
|
|
20230530,152800,295102670,5380,5380,5380,5380,0
|
|
20230530,152700,295102670,5380,5380,5380,5380,0
|
|
20230530,152600,295102670,5380,5380,5380,5380,0
|
|
20230530,152500,295102670,5380,5380,5380,5380,0
|
|
20230530,152400,295102670,5380,5380,5380,5380,0
|
|
20230530,152300,295102670,5380,5380,5380,5380,0
|
|
20230530,152200,295102670,5380,5380,5380,5380,0
|
|
20230530,152100,295102670,5380,5380,5380,5380,0
|
|
20230530,152000,295102670,5380,5380,5380,5380,0
|
|
20230530,151900,295102670,5380,5380,5380,5380,0
|
|
20230530,151800,295102670,5380,5370,5380,5370,2
|
|
20230530,151700,295091920,5380,5380,5380,5380,0
|
|
20230530,151600,295091920,5380,5360,5380,5360,33
|
|
20230530,151500,294914780,5360,5360,5360,5360,0
|
|
20230530,151400,294914780,5360,5360,5360,5360,30
|
|
20230530,151300,294753980,5360,5360,5360,5360,10
|
|
20230530,151200,294700380,5350,5350,5350,5350,0
|
|
20230530,151100,294700380,5350,5350,5350,5350,0
|
|
20230530,151000,294700380,5350,5350,5350,5350,1
|
|
20230530,150900,294695030,5380,5380,5380,5380,0
|
|
20230530,150800,294695030,5380,5380,5380,5380,0
|
|
20230530,150700,294695030,5380,5380,5380,5380,0
|
|
20230530,150600,294695030,5380,5380,5380,5380,0
|
|
20230530,150500,294695030,5380,5380,5380,5380,0
|
|
20230530,150400,294695030,5380,5380,5380,5380,0
|
|
20230530,150300,294695030,5380,5380,5380,5380,0
|
|
20230530,150200,294695030,5380,5380,5380,5380,0
|
|
20230530,150100,294695030,5380,5380,5380,5380,0
|
|
20230530,150000,294695030,5380,5380,5380,5380,0
|
|
20230530,145900,294695030,5380,5380,5380,5380,0
|
|
20230530,145800,294695030,5380,5370,5380,5370,30
|
|
20230530,145700,294533900,5370,5370,5370,5370,0
|
|
20230530,145600,294533900,5370,5370,5370,5370,0
|
|
20230530,145500,294533900,5370,5370,5370,5370,0
|
|
20230530,145400,294533900,5370,5370,5370,5370,0
|
|
20230530,145300,294533900,5370,5370,5370,5370,0
|
|
20230530,145200,294533900,5370,5370,5370,5370,10
|
|
20230530,145100,294480200,5370,5370,5370,5370,0
|
|
20230530,145000,294480200,5370,5370,5370,5370,162
|
|
20230530,144900,293610260,5370,5370,5370,5370,0
|
|
20230530,144800,293610260,5370,5370,5370,5370,0
|
|
20230530,144700,293610260,5370,5370,5370,5370,0
|
|
20230530,144600,293610260,5370,5370,5370,5370,82
|
|
20230530,144500,293169920,5370,5370,5370,5370,0
|
|
20230530,144400,293169920,5370,5370,5370,5370,83
|
|
20230530,144300,292724210,5370,5370,5370,5370,0
|
|
20230530,144200,292724210,5370,5370,5370,5370,0
|
|
20230530,144100,292724210,5370,5370,5370,5370,0
|
|
20230530,144000,292724210,5370,5370,5370,5370,0
|
|
20230530,143900,292724210,5370,5370,5370,5370,0
|
|
20230530,143800,292724210,5370,5370,5370,5370,0
|
|
20230530,143700,292724210,5370,5370,5370,5370,0
|
|
20230530,143600,292724210,5370,5370,5370,5370,0
|
|
20230530,143500,292724210,5370,5370,5370,5370,35
|
|
20230530,143400,292536260,5380,5380,5380,5380,0
|
|
20230530,143300,292536260,5380,5380,5380,5380,0
|
|
20230530,143200,292536260,5380,5380,5380,5380,39
|
|
20230530,143100,292326440,5380,5380,5380,5380,186
|
|
20230530,143000,291325760,5370,5370,5370,5370,50
|
|
20230530,142900,291057260,5370,5370,5370,5370,0
|
|
20230530,142800,291057260,5370,5370,5370,5370,155
|
|
20230530,142700,290224910,5370,5370,5370,5370,0
|
|
20230530,142600,290224910,5370,5370,5370,5370,45
|
|
20230530,142500,289983260,5380,5370,5380,5370,170
|
|
20230530,142400,289069910,5380,5380,5380,5380,0
|
|
20230530,142300,289069910,5380,5380,5380,5380,45
|
|
20230530,142200,288827810,5380,5380,5380,5380,45
|
|
20230530,142100,288585710,5380,5380,5380,5380,0
|
|
20230530,142000,288585710,5380,5380,5380,5380,45
|
|
20230530,141900,288343610,5370,5370,5370,5370,0
|
|
20230530,141800,288343610,5370,5360,5370,5360,241
|
|
20230530,141700,287051450,5360,5360,5360,5360,45
|
|
20230530,141600,286810250,5360,5360,5360,5360,0
|
|
20230530,141500,286810250,5360,5360,5360,5360,45
|
|
20230530,141400,286569050,5360,5360,5360,5360,45
|
|
20230530,141300,286327850,5360,5360,5360,5360,0
|
|
20230530,141200,286327850,5360,5360,5360,5360,45
|
|
20230530,141100,286086650,5360,5350,5360,5350,48
|
|
20230530,141000,285829380,5360,5360,5360,5360,0
|
|
20230530,140900,285829380,5360,5360,5360,5360,45
|
|
20230530,140800,285588180,5360,5360,5360,5360,18
|
|
20230530,140700,285491700,5360,5360,5360,5360,45
|
|
20230530,140600,285250500,5360,5360,5360,5360,45
|
|
20230530,140500,285009300,5360,5360,5360,5360,0
|
|
20230530,140400,285009300,5360,5350,5360,5350,58
|
|
20230530,140300,284698520,5350,5340,5350,5340,44
|
|
20230530,140200,284463450,5340,5340,5340,5340,0
|
|
20230530,140100,284463450,5340,5330,5340,5330,536
|
|
20230530,140000,281606410,5320,5320,5320,5320,30
|
|
20230530,135900,281446810,5320,5320,5320,5320,0
|
|
20230530,135800,281446810,5320,5320,5320,5320,0
|
|
20230530,135700,281446810,5320,5320,5320,5320,240
|
|
20230530,135600,280170010,5310,5310,5310,5310,0
|
|
20230530,135500,280170010,5310,5300,5310,5300,17
|
|
20230530,135400,280079860,5300,5300,5300,5300,215
|
|
20230530,135300,278940360,5310,5310,5310,5300,206
|
|
20230530,135200,277848440,5310,5310,5310,5310,1
|
|
20230530,135100,277843130,5320,5320,5320,5320,0
|
|
20230530,135000,277843130,5320,5320,5320,5320,0
|
|
20230530,134900,277843130,5320,5320,5320,5320,0
|
|
20230530,134800,277843130,5320,5320,5320,5320,0
|
|
20230530,134700,277843130,5320,5320,5320,5320,0
|
|
20230530,134600,277843130,5320,5320,5320,5320,0
|
|
20230530,134500,277843130,5320,5290,5320,5290,502
|
|
20230530,134400,275177970,5290,5290,5290,5290,52
|
|
20230530,134300,274902890,5290,5290,5290,5290,2
|
|
20230530,134200,274892310,5300,5300,5300,5300,15
|
|
20230530,134100,274812810,5300,5290,5300,5290,44
|
|
20230530,134000,274579720,5290,5290,5290,5290,1
|
|
20230530,133900,274574430,5290,5300,5300,5290,19
|
|
20230530,133800,274473740,5290,5290,5290,5290,14
|
|
20230530,133700,274399680,5300,5300,5300,5300,0
|
|
20230530,133600,274399680,5300,5300,5300,5300,0
|
|
20230530,133500,274399680,5300,5300,5300,5300,0
|
|
20230530,133400,274399680,5300,5300,5300,5300,0
|
|
20230530,133300,274399680,5300,5300,5300,5300,33
|
|
20230530,133200,274224780,5300,5300,5300,5300,0
|
|
20230530,133100,274224780,5300,5300,5300,5300,0
|
|
20230530,133000,274224780,5300,5300,5300,5300,0
|
|
20230530,132900,274224780,5300,5300,5300,5300,0
|
|
20230530,132800,274224780,5300,5300,5300,5300,37
|
|
20230530,132700,274028680,5300,5290,5300,5290,428
|
|
20230530,132600,271764520,5290,5280,5290,5280,802
|
|
20230530,132500,267522110,5280,5280,5280,5280,0
|
|
20230530,132400,267522110,5280,5280,5280,5280,10
|
|
20230530,132300,267469310,5280,5280,5280,5280,10
|
|
20230530,132200,267416510,5280,5280,5280,5280,2
|
|
20230530,132100,267405950,5280,5280,5280,5280,0
|
|
20230530,132000,267405950,5280,5280,5280,5280,1
|
|
20230530,131900,267400670,5280,5280,5280,5280,8
|
|
20230530,131800,267358430,5290,5270,5290,5270,225
|
|
20230530,131700,266172630,5260,5240,5260,5240,2042
|
|
20230530,131600,255445670,5240,5240,5240,5240,0
|
|
20230530,131500,255445670,5240,5240,5240,5240,0
|
|
20230530,131400,255445670,5240,5240,5240,5240,0
|
|
20230530,131300,255445670,5240,5240,5240,5240,0
|
|
20230530,131200,255445670,5240,5240,5240,5240,582
|
|
20230530,131100,252395990,5230,5230,5230,5230,106
|
|
20230530,131000,251841610,5220,5220,5220,5220,0
|
|
20230530,130900,251841610,5220,5220,5220,5220,0
|
|
20230530,130800,251841610,5220,5220,5220,5220,64
|
|
20230530,130700,251507530,5220,5220,5220,5220,0
|
|
20230530,130600,251507530,5220,5220,5220,5220,83
|
|
20230530,130500,251074270,5200,5200,5200,5200,0
|
|
20230530,130400,251074270,5200,5200,5200,5200,0
|
|
20230530,130300,251074270,5200,5200,5200,5200,0
|
|
20230530,130200,251074270,5200,5200,5200,5200,0
|
|
20230530,130100,251074270,5200,5200,5200,5200,0
|
|
20230530,130000,251074270,5200,5200,5200,5200,0
|
|
20230530,125900,251074270,5200,5200,5200,5200,30
|
|
20230530,125800,250918270,5240,5240,5240,5240,0
|
|
20230530,125700,250918270,5240,5240,5240,5240,0
|
|
20230530,125600,250918270,5240,5240,5240,5240,0
|
|
20230530,125500,250918270,5240,5240,5240,5240,0
|
|
20230530,125400,250918270,5240,5240,5240,5240,0
|
|
20230530,125300,250918270,5240,5240,5240,5240,0
|
|
20230530,125200,250918270,5240,5240,5240,5240,10
|
|
20230530,125100,250865870,5240,5240,5240,5240,0
|
|
20230530,125000,250865870,5240,5240,5240,5240,0
|
|
20230530,124900,250865870,5240,5240,5240,5240,10
|
|
20230530,124800,250813470,5200,5200,5200,5200,0
|
|
20230530,124700,250813470,5200,5190,5200,5190,349
|
|
20230530,124600,249001560,5200,5220,5220,5200,1000
|
|
20230530,124500,243799180,5230,5240,5240,5230,596
|
|
20230530,124400,240677180,5200,5230,5230,5200,4000
|
|
20230530,124300,219828560,5240,5260,5260,5230,2009
|
|
20230530,124200,209300470,5260,5260,5260,5260,36
|
|
20230530,124100,209111110,5260,5260,5260,5260,0
|
|
20230530,124000,209111110,5260,5260,5260,5260,0
|
|
20230530,123900,209111110,5260,5260,5260,5260,0
|
|
20230530,123800,209111110,5260,5260,5260,5260,0
|
|
20230530,123700,209111110,5260,5260,5260,5250,353
|
|
20230530,123600,207254340,5260,5260,5260,5260,5
|
|
20230530,123500,207228040,5250,5250,5250,5250,0
|
|
20230530,123400,207228040,5250,5250,5250,5250,0
|
|
20230530,123300,207228040,5250,5250,5250,5250,0
|
|
20230530,123200,207228040,5250,5250,5250,5250,0
|
|
20230530,123100,207228040,5250,5250,5250,5250,0
|
|
20230530,123000,207228040,5250,5250,5250,5250,1
|
|
20230530,122900,207222790,5250,5250,5250,5250,0
|
|
20230530,122800,207222790,5250,5250,5250,5250,0
|
|
20230530,122700,207222790,5250,5250,5250,5250,0
|
|
20230530,122600,207222790,5250,5250,5250,5250,0
|
|
20230530,122500,207222790,5250,5250,5250,5250,0
|
|
20230530,122400,207222790,5250,5250,5250,5250,0
|
|
20230530,122300,207222790,5250,5250,5250,5250,0
|
|
20230530,122200,207222790,5250,5250,5250,5250,0
|
|
20230530,122100,207222790,5250,5250,5250,5250,0
|
|
20230530,122000,207222790,5250,5250,5250,5250,0
|
|
20230530,121900,207222790,5250,5250,5250,5250,0
|
|
20230530,121800,207222790,5250,5250,5250,5250,0
|
|
20230530,121700,207222790,5250,5250,5250,5250,0
|
|
20230530,121600,207222790,5250,5250,5250,5250,0
|
|
20230530,121500,207222790,5250,5250,5250,5250,0
|
|
20230530,121400,207222790,5250,5250,5250,5250,0
|
|
20230530,121300,207222790,5250,5250,5250,5250,0
|
|
20230530,121200,207222790,5250,5250,5250,5250,0
|
|
20230530,121100,207222790,5250,5250,5250,5250,0
|
|
20230530,121000,207222790,5250,5250,5250,5250,0
|
|
20230530,120900,207222790,5250,5250,5250,5250,0
|
|
20230530,120800,207222790,5250,5250,5250,5250,0
|
|
20230530,120700,207222790,5250,5250,5250,5250,1
|
|
20230530,120600,207217540,5260,5260,5260,5260,0
|
|
20230530,120500,207217540,5260,5260,5260,5260,0
|
|
20230530,120400,207217540,5260,5260,5260,5260,0
|
|
20230530,120300,207217540,5260,5260,5260,5260,0
|
|
20230530,120200,207217540,5260,5260,5260,5260,0
|
|
20230530,120100,207217540,5260,5260,5260,5260,0
|
|
20230530,120000,207217540,5260,5260,5260,5260,0
|
|
20230530,115900,207217540,5260,5260,5260,5260,0
|
|
20230530,115800,207217540,5260,5260,5260,5260,0
|
|
20230530,115700,207217540,5260,5260,5260,5260,0
|
|
20230530,115600,207217540,5260,5260,5260,5260,0
|
|
20230530,115500,207217540,5260,5260,5260,5260,9
|
|
20230530,115400,207170200,5270,5270,5270,5270,250
|
|
20230530,115300,205852700,5270,5270,5270,5270,0
|
|
20230530,115200,205852700,5270,5270,5270,5270,0
|
|
20230530,115100,205852700,5270,5270,5270,5270,0
|
|
20230530,115000,205852700,5270,5270,5270,5270,5
|
|
20230530,114900,205826350,5280,5280,5280,5280,0
|
|
20230530,114800,205826350,5280,5280,5280,5280,0
|
|
20230530,114700,205826350,5280,5280,5280,5280,0
|
|
20230530,114600,205826350,5280,5280,5280,5280,0
|
|
20230530,114500,205826350,5280,5280,5280,5280,0
|
|
20230530,114400,205826350,5280,5280,5280,5280,0
|
|
20230530,114300,205826350,5280,5280,5280,5280,0
|
|
20230530,114200,205826350,5280,5280,5280,5280,0
|
|
20230530,114100,205826350,5280,5280,5280,5280,10
|
|
20230530,114000,205773550,5290,5290,5290,5290,0
|
|
20230530,113900,205773550,5290,5290,5290,5290,0
|
|
20230530,113800,205773550,5290,5290,5290,5290,0
|
|
20230530,113700,205773550,5290,5290,5290,5290,0
|
|
20230530,113600,205773550,5290,5270,5290,5270,400
|
|
20230530,113500,203661950,5270,5270,5270,5270,0
|
|
20230530,113400,203661950,5270,5270,5270,5270,1
|
|
20230530,113300,203656680,5220,5220,5220,5220,0
|
|
20230530,113200,203656680,5220,5220,5230,5200,2135
|
|
20230530,113100,192541670,5220,5240,5240,5220,3000
|
|
20230530,113000,176867060,5270,5260,5270,5230,6591
|
|
20230530,112900,142353160,5260,5260,5260,5200,11400
|
|
20230530,112800,82853040,5300,5300,5300,5300,0
|
|
20230530,112700,82853040,5300,5300,5300,5300,1
|
|
20230530,112600,82847740,5300,5300,5300,5300,0
|
|
20230530,112500,82847740,5300,5300,5300,5300,5
|
|
20230530,112400,82821240,5260,5260,5260,5260,0
|
|
20230530,112300,82821240,5260,5260,5260,5260,0
|
|
20230530,112200,82821240,5260,5260,5260,5260,0
|
|
20230530,112100,82821240,5260,5260,5260,5260,0
|
|
20230530,112000,82821240,5260,5260,5260,5260,0
|
|
20230530,111900,82821240,5260,5280,5280,5260,3242
|
|
20230530,111800,65753270,5280,5280,5280,5280,200
|
|
20230530,111700,64697270,5270,5290,5290,5270,100
|
|
20230530,111600,64169820,5320,5320,5320,5320,0
|
|
20230530,111500,64169820,5320,5320,5320,5320,0
|
|
20230530,111400,64169820,5320,5320,5320,5320,0
|
|
20230530,111300,64169820,5320,5320,5320,5320,0
|
|
20230530,111200,64169820,5320,5320,5320,5320,0
|
|
20230530,111100,64169820,5320,5320,5320,5320,0
|
|
20230530,111000,64169820,5320,5320,5320,5320,0
|
|
20230530,110900,64169820,5320,5320,5320,5320,0
|
|
20230530,110800,64169820,5320,5320,5320,5320,0
|
|
20230530,110700,64169820,5320,5320,5320,5320,2
|
|
20230530,110600,64159180,5320,5320,5320,5320,0
|
|
20230530,110500,64159180,5320,5320,5320,5320,0
|
|
20230530,110400,64159180,5320,5320,5320,5320,0
|
|
20230530,110300,64159180,5320,5320,5320,5320,0
|
|
20230530,110200,64159180,5320,5320,5320,5320,0
|
|
20230530,110100,64159180,5320,5320,5320,5320,0
|
|
20230530,110000,64159180,5320,5320,5320,5320,0
|
|
20230530,105900,64159180,5320,5320,5320,5320,0
|
|
20230530,105800,64159180,5320,5320,5320,5320,0
|
|
20230530,105700,64159180,5320,5320,5320,5320,20
|
|
20230530,105600,64052780,5320,5320,5320,5320,0
|
|
20230530,105500,64052780,5320,5320,5320,5320,5
|
|
20230530,105400,64026180,5320,5320,5320,5320,0
|
|
20230530,105300,64026180,5320,5320,5320,5320,0
|
|
20230530,105200,64026180,5320,5320,5320,5320,0
|
|
20230530,105100,64026180,5320,5320,5320,5320,0
|
|
20230530,105000,64026180,5320,5320,5320,5320,0
|
|
20230530,104900,64026180,5320,5290,5320,5290,299
|
|
20230530,104800,62439410,5310,5310,5310,5310,0
|
|
20230530,104700,62439410,5310,5310,5310,5310,0
|
|
20230530,104600,62439410,5310,5310,5310,5310,9
|
|
20230530,104500,62391620,5290,5290,5290,5290,0
|
|
20230530,104400,62391620,5290,5290,5290,5290,0
|
|
20230530,104300,62391620,5290,5290,5290,5290,0
|
|
20230530,104200,62391620,5290,5290,5290,5290,0
|
|
20230530,104100,62391620,5290,5290,5290,5290,0
|
|
20230530,104000,62391620,5290,5290,5290,5290,1
|
|
20230530,103900,62386330,5290,5290,5290,5290,1
|
|
20230530,103800,62381040,5290,5290,5290,5290,0
|
|
20230530,103700,62381040,5290,5290,5290,5290,0
|
|
20230530,103600,62381040,5290,5290,5290,5290,0
|
|
20230530,103500,62381040,5290,5290,5290,5290,0
|
|
20230530,103400,62381040,5290,5290,5290,5290,0
|
|
20230530,103300,62381040,5290,5290,5290,5290,0
|
|
20230530,103200,62381040,5290,5290,5290,5290,3
|
|
20230530,103100,62365170,5290,5290,5290,5290,460
|
|
20230530,103000,59931770,5310,5310,5310,5310,6
|
|
20230530,102900,59899910,5310,5310,5310,5310,7
|
|
20230530,102800,59862740,5310,5310,5310,5310,0
|
|
20230530,102700,59862740,5310,5310,5310,5310,187
|
|
20230530,102600,58869770,5310,5310,5310,5310,0
|
|
20230530,102500,58869770,5310,5310,5310,5310,0
|
|
20230530,102400,58869770,5310,5310,5310,5310,0
|
|
20230530,102300,58869770,5310,5310,5310,5310,0
|
|
20230530,102200,58869770,5310,5310,5310,5310,3
|
|
20230530,102100,58853840,5310,5310,5310,5310,0
|
|
20230530,102000,58853840,5310,5310,5310,5310,0
|
|
20230530,101900,58853840,5310,5310,5310,5310,0
|
|
20230530,101800,58853840,5310,5310,5310,5310,0
|
|
20230530,101700,58853840,5310,5310,5310,5310,0
|
|
20230530,101600,58853840,5310,5310,5310,5310,0
|
|
20230530,101500,58853840,5310,5310,5310,5310,0
|
|
20230530,101400,58853840,5310,5310,5310,5310,0
|
|
20230530,101300,58853840,5310,5310,5310,5310,0
|
|
20230530,101200,58853840,5310,5310,5310,5310,0
|
|
20230530,101100,58853840,5310,5310,5310,5310,0
|
|
20230530,101000,58853840,5310,5310,5310,5310,0
|
|
20230530,100900,58853840,5310,5310,5310,5310,0
|
|
20230530,100800,58853840,5310,5310,5310,5310,0
|
|
20230530,100700,58853840,5310,5310,5310,5310,0
|
|
20230530,100600,58853840,5310,5310,5310,5310,0
|
|
20230530,100500,58853840,5310,5310,5310,5310,0
|
|
20230530,100400,58853840,5310,5310,5310,5310,22
|
|
20230530,100300,58737020,5310,5310,5310,5310,8
|
|
20230530,100200,58694540,5310,5310,5310,5310,0
|
|
20230530,100100,58694540,5310,5310,5310,5310,0
|
|
20230530,100000,58694540,5310,5310,5310,5310,0
|
|
20230530,095900,58694540,5310,5310,5310,5310,342
|
|
20230530,095800,56878520,5290,5290,5290,5290,3
|
|
20230530,095700,56862650,5300,5300,5300,5300,0
|
|
20230530,095600,56862650,5300,5300,5300,5300,39
|
|
20230530,095500,56655950,5300,5300,5300,5300,0
|
|
20230530,095400,56655950,5300,5300,5300,5300,351
|
|
20230530,095300,54795650,5300,5290,5300,5290,20
|
|
20230530,095200,54689840,5280,5280,5280,5280,601
|
|
20230530,095100,51516560,5290,5290,5290,5290,0
|
|
20230530,095000,51516560,5290,5290,5290,5290,18
|
|
20230530,094900,51421340,5290,5290,5290,5290,0
|
|
20230530,094800,51421340,5290,5290,5290,5290,0
|
|
20230530,094700,51421340,5290,5290,5290,5290,95
|
|
20230530,094600,50918790,5290,5290,5290,5290,0
|
|
20230530,094500,50918790,5290,5290,5290,5290,6
|
|
20230530,094400,50887050,5270,5270,5270,5270,0
|
|
20230530,094300,50887050,5270,5270,5270,5270,0
|
|
20230530,094200,50887050,5270,5270,5270,5270,0
|
|
20230530,094100,50887050,5270,5270,5270,5270,50
|
|
20230530,094000,50623550,5270,5270,5270,5270,98
|
|
20230530,093900,50107090,5300,5300,5300,5300,0
|
|
20230530,093800,50107090,5300,5300,5300,5300,5
|
|
20230530,093700,50080590,5300,5300,5300,5300,0
|
|
20230530,093600,50080590,5300,5300,5300,5300,1
|
|
20230530,093500,50075290,5250,5250,5250,5250,0
|
|
20230530,093400,50075290,5250,5250,5250,5250,0
|
|
20230530,093300,50075290,5250,5250,5250,5250,0
|
|
20230530,093200,50075290,5250,5250,5250,5250,0
|
|
20230530,093100,50075290,5250,5250,5250,5250,0
|
|
20230530,093000,50075290,5250,5270,5270,5250,200
|
|
20230530,092900,49024260,5270,5270,5270,5270,0
|
|
20230530,092800,49024260,5270,5270,5270,5270,0
|
|
20230530,092700,49024260,5270,5270,5270,5270,0
|
|
20230530,092600,49024260,5270,5270,5270,5270,0
|
|
20230530,092500,49024260,5270,5270,5270,5270,20
|
|
20230530,092400,48918860,5250,5280,5280,5250,392
|
|
20230530,092300,46856300,5290,5290,5290,5290,0
|
|
20230530,092200,46856300,5290,5290,5290,5290,0
|
|
20230530,092100,46856300,5290,5290,5290,5290,64
|
|
20230530,092000,46517740,5290,5290,5290,5290,1
|
|
20230530,091900,46512450,5280,5290,5290,5280,505
|
|
20230530,091800,43842630,5300,5300,5300,5300,18
|
|
20230530,091700,43747230,5290,5290,5290,5290,0
|
|
20230530,091600,43747230,5290,5310,5310,5290,58
|
|
20230530,091500,43440230,5310,5320,5320,5300,54
|
|
20230530,091400,43153970,5320,5320,5320,5320,21
|
|
20230530,091300,43042250,5250,5250,5250,5250,0
|
|
20230530,091200,43042250,5250,5300,5320,5250,328
|
|
20230530,091100,41312000,5240,5240,5300,5240,2321
|
|
20230530,091000,29074840,5260,5230,5260,5230,1190
|
|
20230530,090900,22850840,5230,5200,5230,5200,712
|
|
20230530,090800,19145770,5200,5270,5270,5200,1207
|
|
20230530,090700,12857000,5270,5270,5270,5200,1914
|
|
20230530,090600,2855250,5270,5270,5270,5270,19
|
|
20230530,090500,2755120,5270,5280,5280,5270,258
|
|
20230530,090400,1393670,5290,5290,5290,5290,3
|
|
20230530,090300,1377800,5290,5290,5290,5290,20
|
|
20230530,090200,1272000,5300,5300,5300,5300,0
|
|
20230530,090100,1272000,5300,5300,5300,5300,0
|
|
20230530,090000,1272000,5300,5300,5300,5300,240
|