587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184400,256266810,7340,7340,7340,7340,342
|
|
20230530,184300,256266810,7340,7340,7340,7340,0
|
|
20230530,184200,256266810,7340,7340,7340,7340,0
|
|
20230530,184100,256266810,7340,7340,7340,7340,0
|
|
20230530,184000,256266810,7340,7340,7340,7340,0
|
|
20230530,183900,256266810,7340,7340,7340,7340,0
|
|
20230530,183800,256266810,7340,7340,7340,7340,0
|
|
20230530,183700,256266810,7340,7340,7340,7340,0
|
|
20230530,183600,256266810,7340,7340,7340,7340,0
|
|
20230530,183500,256266810,7340,7340,7340,7340,0
|
|
20230530,183400,256266810,7340,7340,7340,7340,0
|
|
20230530,183300,256266810,7340,7340,7340,7340,0
|
|
20230530,183200,256266810,7340,7340,7340,7340,0
|
|
20230530,183100,256266810,7340,7340,7340,7340,0
|
|
20230530,183000,256266810,7340,7340,7340,7340,0
|
|
20230530,182900,256266810,7340,7340,7340,7340,0
|
|
20230530,182800,256266810,7340,7340,7340,7340,0
|
|
20230530,182700,256266810,7340,7340,7340,7340,0
|
|
20230530,182600,256266810,7340,7340,7340,7340,0
|
|
20230530,182500,256266810,7340,7340,7340,7340,0
|
|
20230530,182400,256266810,7340,7340,7340,7340,0
|
|
20230530,182300,256266810,7340,7340,7340,7340,0
|
|
20230530,182200,256266810,7340,7340,7340,7340,0
|
|
20230530,182100,256266810,7340,7340,7340,7340,0
|
|
20230530,182000,256266810,7340,7340,7340,7340,0
|
|
20230530,181900,256266810,7340,7340,7340,7340,0
|
|
20230530,181800,256266810,7340,7340,7340,7340,0
|
|
20230530,181700,256266810,7340,7340,7340,7340,0
|
|
20230530,181600,256266810,7340,7340,7340,7340,0
|
|
20230530,181500,256266810,7340,7340,7340,7340,0
|
|
20230530,181400,256266810,7340,7340,7340,7340,342
|
|
20230530,181300,256266810,7340,7340,7340,7340,0
|
|
20230530,181200,256266810,7340,7340,7340,7340,0
|
|
20230530,181100,256266810,7340,7340,7340,7340,0
|
|
20230530,181000,256266810,7340,7340,7340,7340,0
|
|
20230530,180900,256266810,7340,7340,7340,7340,0
|
|
20230530,180800,256266810,7340,7340,7340,7340,0
|
|
20230530,180700,256266810,7340,7340,7340,7340,0
|
|
20230530,180600,256266810,7340,7340,7340,7340,0
|
|
20230530,180500,256266810,7340,7340,7340,7340,0
|
|
20230530,180400,256266810,7340,7340,7340,7340,0
|
|
20230530,180300,256266810,7340,7340,7340,7340,0
|
|
20230530,180200,256266810,7340,7340,7340,7340,0
|
|
20230530,180100,256266810,7340,7340,7340,7340,0
|
|
20230530,180000,256266810,7340,7340,7340,7340,0
|
|
20230530,175900,256266810,7340,7340,7340,7340,0
|
|
20230530,175800,256266810,7340,7340,7340,7340,0
|
|
20230530,175700,256266810,7340,7340,7340,7340,0
|
|
20230530,175600,256266810,7340,7340,7340,7340,0
|
|
20230530,175500,256266810,7340,7340,7340,7340,0
|
|
20230530,175400,256266810,7340,7340,7340,7340,0
|
|
20230530,175300,256266810,7340,7340,7340,7340,0
|
|
20230530,175200,256266810,7340,7340,7340,7340,0
|
|
20230530,175100,256266810,7340,7340,7340,7340,0
|
|
20230530,175000,256266810,7340,7340,7340,7340,0
|
|
20230530,174900,256266810,7340,7340,7340,7340,0
|
|
20230530,174800,256266810,7340,7340,7340,7340,0
|
|
20230530,174700,256266810,7340,7340,7340,7340,0
|
|
20230530,174600,256266810,7340,7340,7340,7340,0
|
|
20230530,174500,256266810,7340,7340,7340,7340,0
|
|
20230530,174400,256266810,7340,7340,7340,7340,342
|
|
20230530,174300,256266810,7340,7340,7340,7340,0
|
|
20230530,174200,256266810,7340,7340,7340,7340,0
|
|
20230530,174100,256266810,7340,7340,7340,7340,0
|
|
20230530,174000,256266810,7340,7340,7340,7340,0
|
|
20230530,173900,256266810,7340,7340,7340,7340,0
|
|
20230530,173800,256266810,7340,7340,7340,7340,0
|
|
20230530,173700,256266810,7340,7340,7340,7340,0
|
|
20230530,173600,256266810,7340,7340,7340,7340,0
|
|
20230530,173500,256266810,7340,7340,7340,7340,0
|
|
20230530,173400,256266810,7340,7340,7340,7340,0
|
|
20230530,173300,256266810,7340,7340,7340,7340,0
|
|
20230530,173200,256266810,7340,7340,7340,7340,0
|
|
20230530,173100,256266810,7340,7340,7340,7340,0
|
|
20230530,173000,256266810,7340,7340,7340,7340,0
|
|
20230530,172900,256266810,7340,7340,7340,7340,0
|
|
20230530,172800,256266810,7340,7340,7340,7340,0
|
|
20230530,172700,256266810,7340,7340,7340,7340,0
|
|
20230530,172600,256266810,7340,7340,7340,7340,0
|
|
20230530,172500,256266810,7340,7340,7340,7340,0
|
|
20230530,172400,256266810,7340,7340,7340,7340,0
|
|
20230530,172300,256266810,7340,7340,7340,7340,0
|
|
20230530,172200,256266810,7340,7340,7340,7340,0
|
|
20230530,172100,256266810,7340,7340,7340,7340,0
|
|
20230530,172000,256266810,7340,7340,7340,7340,0
|
|
20230530,171900,256266810,7340,7340,7340,7340,0
|
|
20230530,171800,256266810,7340,7340,7340,7340,0
|
|
20230530,171700,256266810,7340,7340,7340,7340,0
|
|
20230530,171600,256266810,7340,7340,7340,7340,0
|
|
20230530,171500,256266810,7340,7340,7340,7340,0
|
|
20230530,171400,256266810,7340,7340,7340,7340,342
|
|
20230530,171300,256266810,7340,7340,7340,7340,0
|
|
20230530,171200,256266810,7340,7340,7340,7340,0
|
|
20230530,171100,256266810,7340,7340,7340,7340,0
|
|
20230530,171000,256266810,7340,7340,7340,7340,0
|
|
20230530,170900,256266810,7340,7340,7340,7340,0
|
|
20230530,170800,256266810,7340,7340,7340,7340,0
|
|
20230530,170700,256266810,7340,7340,7340,7340,0
|
|
20230530,170600,256266810,7340,7340,7340,7340,0
|
|
20230530,170500,256266810,7340,7340,7340,7340,0
|
|
20230530,170400,256266810,7340,7340,7340,7340,0
|
|
20230530,170300,256266810,7340,7340,7340,7340,0
|
|
20230530,170200,256266810,7340,7340,7340,7340,0
|
|
20230530,170100,256266810,7340,7340,7340,7340,0
|
|
20230530,170000,256266810,7340,7340,7340,7340,0
|
|
20230530,165900,256266810,7340,7340,7340,7340,0
|
|
20230530,165800,256266810,7340,7340,7340,7340,0
|
|
20230530,165700,256266810,7340,7340,7340,7340,0
|
|
20230530,165600,256266810,7340,7340,7340,7340,0
|
|
20230530,165500,256266810,7340,7340,7340,7340,0
|
|
20230530,165400,256266810,7340,7340,7340,7340,0
|
|
20230530,165300,256266810,7340,7340,7340,7340,0
|
|
20230530,165200,256266810,7340,7340,7340,7340,0
|
|
20230530,165100,256266810,7340,7340,7340,7340,0
|
|
20230530,165000,256266810,7340,7340,7340,7340,0
|
|
20230530,164900,256266810,7340,7340,7340,7340,0
|
|
20230530,164800,256266810,7340,7340,7340,7340,0
|
|
20230530,164700,256266810,7340,7340,7340,7340,0
|
|
20230530,164600,256266810,7340,7340,7340,7340,0
|
|
20230530,164500,256266810,7340,7340,7340,7340,0
|
|
20230530,164400,256266810,7340,7340,7340,7340,342
|
|
20230530,164300,256266810,7340,7340,7340,7340,0
|
|
20230530,164200,256266810,7340,7340,7340,7340,0
|
|
20230530,164100,256266810,7340,7340,7340,7340,0
|
|
20230530,164000,256266810,7340,7340,7340,7340,0
|
|
20230530,163900,256266810,7340,7340,7340,7340,0
|
|
20230530,163800,256266810,7340,7340,7340,7340,0
|
|
20230530,163700,256266810,7340,7340,7340,7340,0
|
|
20230530,163600,256266810,7340,7340,7340,7340,0
|
|
20230530,163500,256266810,7340,7340,7340,7340,0
|
|
20230530,163400,256266810,7340,7340,7340,7340,0
|
|
20230530,163300,256266810,7340,7340,7340,7340,0
|
|
20230530,163200,256266810,7340,7340,7340,7340,0
|
|
20230530,163100,256266810,7340,7340,7340,7340,0
|
|
20230530,163000,256266810,7340,7340,7340,7340,0
|
|
20230530,162900,256266810,7340,7340,7340,7340,0
|
|
20230530,162800,256266810,7340,7340,7340,7340,0
|
|
20230530,162700,256266810,7340,7340,7340,7340,0
|
|
20230530,162600,256266810,7340,7340,7340,7340,0
|
|
20230530,162500,256266810,7340,7340,7340,7340,0
|
|
20230530,162400,256266810,7340,7340,7340,7340,0
|
|
20230530,162300,256266810,7340,7340,7340,7340,0
|
|
20230530,162200,256266810,7340,7340,7340,7340,0
|
|
20230530,162100,256266810,7340,7340,7340,7340,0
|
|
20230530,162000,256266810,7340,7340,7340,7340,0
|
|
20230530,161900,256266810,7340,7340,7340,7340,0
|
|
20230530,161800,256266810,7340,7340,7340,7340,0
|
|
20230530,161700,256266810,7340,7340,7340,7340,0
|
|
20230530,161600,256266810,7340,7340,7340,7340,0
|
|
20230530,161500,256266810,7340,7340,7340,7340,0
|
|
20230530,161400,256266810,7340,7340,7340,7340,342
|
|
20230530,161300,256266810,7340,7340,7340,7340,0
|
|
20230530,161200,256266810,7340,7340,7340,7340,0
|
|
20230530,161100,256266810,7340,7340,7340,7340,0
|
|
20230530,161000,256266810,7340,7340,7340,7340,0
|
|
20230530,160900,256266810,7340,7340,7340,7340,0
|
|
20230530,160800,256266810,7340,7340,7340,7340,0
|
|
20230530,160700,256266810,7340,7340,7340,7340,0
|
|
20230530,160600,256266810,7340,7340,7340,7340,0
|
|
20230530,160500,256266810,7340,7340,7340,7340,0
|
|
20230530,160400,256266810,7340,7340,7340,7340,0
|
|
20230530,160300,256266810,7340,7340,7340,7340,0
|
|
20230530,160200,256266810,7340,7340,7340,7340,0
|
|
20230530,160100,256266810,7340,7340,7340,7340,0
|
|
20230530,160000,256266810,7340,7340,7340,7340,0
|
|
20230530,155900,256266810,7340,7340,7340,7340,0
|
|
20230530,155800,256266810,7340,7340,7340,7340,0
|
|
20230530,155700,256266810,7340,7340,7340,7340,0
|
|
20230530,155600,256266810,7340,7340,7340,7340,0
|
|
20230530,155500,256266810,7340,7340,7340,7340,0
|
|
20230530,155400,256266810,7340,7340,7340,7340,0
|
|
20230530,155300,256266810,7340,7340,7340,7340,0
|
|
20230530,155200,256266810,7340,7340,7340,7340,0
|
|
20230530,155100,256266810,7340,7340,7340,7340,0
|
|
20230530,155000,256266810,7340,7340,7340,7340,0
|
|
20230530,154900,256266810,7340,7340,7340,7340,0
|
|
20230530,154800,256266810,7340,7340,7340,7340,0
|
|
20230530,154700,256266810,7340,7340,7340,7340,0
|
|
20230530,154600,256266810,7340,7340,7340,7340,0
|
|
20230530,154500,256266810,7340,7340,7340,7340,0
|
|
20230530,154400,256266810,7340,7340,7340,7340,342
|
|
20230530,154300,256266810,7340,7340,7340,7340,0
|
|
20230530,154200,256266810,7340,7340,7340,7340,0
|
|
20230530,154100,256266810,7340,7340,7340,7340,0
|
|
20230530,154000,256266810,7340,7340,7340,7340,0
|
|
20230530,153900,256266810,7340,7340,7340,7340,0
|
|
20230530,153800,256266810,7340,7340,7340,7340,0
|
|
20230530,153700,256266810,7340,7340,7340,7340,0
|
|
20230530,153600,256266810,7340,7340,7340,7340,0
|
|
20230530,153500,256266810,7340,7340,7340,7340,0
|
|
20230530,153400,256266810,7340,7340,7340,7340,0
|
|
20230530,153300,256266810,7340,7340,7340,7340,0
|
|
20230530,153200,256266810,7340,7340,7340,7340,0
|
|
20230530,153100,256266810,7340,7340,7340,7340,0
|
|
20230530,153000,256266810,7340,7340,7340,7340,342
|
|
20230530,152900,253756530,7350,7350,7350,7350,0
|
|
20230530,152800,253756530,7350,7350,7350,7350,0
|
|
20230530,152700,253756530,7350,7350,7350,7350,0
|
|
20230530,152600,253756530,7350,7350,7350,7350,0
|
|
20230530,152500,253756530,7350,7350,7350,7350,0
|
|
20230530,152400,253756530,7350,7350,7350,7350,0
|
|
20230530,152300,253756530,7350,7350,7350,7350,0
|
|
20230530,152200,253756530,7350,7350,7350,7350,0
|
|
20230530,152100,253756530,7350,7350,7350,7350,0
|
|
20230530,152000,253756530,7350,7350,7350,7350,0
|
|
20230530,151900,253756530,7350,7350,7350,7350,0
|
|
20230530,151800,253756530,7350,7340,7350,7340,3
|
|
20230530,151700,253734500,7350,7350,7350,7350,0
|
|
20230530,151600,253734500,7350,7340,7350,7340,11
|
|
20230530,151500,253653660,7350,7350,7350,7350,0
|
|
20230530,151400,253653660,7350,7350,7350,7350,0
|
|
20230530,151300,253653660,7350,7350,7350,7350,0
|
|
20230530,151200,253653660,7350,7350,7350,7350,50
|
|
20230530,151100,253286160,7350,7350,7350,7350,0
|
|
20230530,151000,253286160,7350,7350,7350,7350,0
|
|
20230530,150900,253286160,7350,7350,7350,7350,0
|
|
20230530,150800,253286160,7350,7350,7350,7350,42
|
|
20230530,150700,252977460,7350,7350,7350,7350,1
|
|
20230530,150600,252970110,7350,7350,7350,7350,0
|
|
20230530,150500,252970110,7350,7350,7350,7350,0
|
|
20230530,150400,252970110,7350,7350,7350,7350,0
|
|
20230530,150300,252970110,7350,7350,7350,7350,10
|
|
20230530,150200,252896610,7330,7340,7350,7330,68
|
|
20230530,150100,252397500,7340,7330,7340,7330,63
|
|
20230530,150000,251935610,7330,7330,7330,7330,0
|
|
20230530,145900,251935610,7330,7330,7330,7330,0
|
|
20230530,145800,251935610,7330,7330,7330,7330,0
|
|
20230530,145700,251935610,7330,7330,7330,7330,0
|
|
20230530,145600,251935610,7330,7330,7330,7330,0
|
|
20230530,145500,251935610,7330,7330,7330,7330,11
|
|
20230530,145400,251854980,7340,7340,7340,7340,0
|
|
20230530,145300,251854980,7340,7340,7340,7340,0
|
|
20230530,145200,251854980,7340,7340,7340,7340,0
|
|
20230530,145100,251854980,7340,7340,7340,7340,0
|
|
20230530,145000,251854980,7340,7340,7340,7340,5
|
|
20230530,144900,251818280,7340,7340,7340,7340,0
|
|
20230530,144800,251818280,7340,7340,7340,7340,5
|
|
20230530,144700,251781580,7340,7340,7340,7340,0
|
|
20230530,144600,251781580,7340,7340,7340,7340,1
|
|
20230530,144500,251774240,7330,7340,7340,7330,147
|
|
20230530,144400,250696650,7350,7350,7350,7350,10
|
|
20230530,144300,250623150,7340,7340,7340,7340,3
|
|
20230530,144200,250601130,7350,7350,7350,7350,0
|
|
20230530,144100,250601130,7350,7350,7350,7350,0
|
|
20230530,144000,250601130,7350,7350,7350,7350,3
|
|
20230530,143900,250579080,7350,7350,7350,7350,0
|
|
20230530,143800,250579080,7350,7350,7350,7350,0
|
|
20230530,143700,250579080,7350,7330,7350,7320,270
|
|
20230530,143600,248600230,7330,7330,7330,7330,0
|
|
20230530,143500,248600230,7330,7330,7330,7330,0
|
|
20230530,143400,248600230,7330,7330,7330,7330,0
|
|
20230530,143300,248600230,7330,7330,7330,7330,0
|
|
20230530,143200,248600230,7330,7330,7330,7330,1
|
|
20230530,143100,248592900,7330,7330,7330,7330,10
|
|
20230530,143000,248519600,7320,7330,7330,7320,334
|
|
20230530,142900,246074670,7330,7330,7330,7330,1
|
|
20230530,142800,246067340,7330,7330,7330,7330,6
|
|
20230530,142700,246023360,7330,7330,7330,7330,10
|
|
20230530,142600,245950060,7320,7320,7320,7320,1
|
|
20230530,142500,245942740,7320,7320,7330,7320,1073
|
|
20230530,142400,238088280,7320,7320,7320,7320,0
|
|
20230530,142300,238088280,7320,7310,7320,7310,11
|
|
20230530,142200,238007770,7320,7320,7320,7320,0
|
|
20230530,142100,238007770,7320,7320,7320,7320,40
|
|
20230530,142000,237714970,7320,7320,7320,7320,0
|
|
20230530,141900,237714970,7320,7320,7320,7320,0
|
|
20230530,141800,237714970,7320,7320,7320,7320,1
|
|
20230530,141700,237707650,7320,7320,7320,7320,10
|
|
20230530,141600,237634450,7300,7300,7300,7300,50
|
|
20230530,141500,237269450,7320,7320,7320,7320,0
|
|
20230530,141400,237269450,7320,7320,7320,7320,97
|
|
20230530,141300,236559410,7320,7320,7320,7320,0
|
|
20230530,141200,236559410,7320,7320,7320,7320,10
|
|
20230530,141100,236486210,7320,7300,7320,7300,12
|
|
20230530,141000,236398410,7320,7310,7320,7310,100
|
|
20230530,140900,235666420,7320,7320,7320,7320,0
|
|
20230530,140800,235666420,7320,7320,7320,7320,0
|
|
20230530,140700,235666420,7320,7270,7320,7270,35
|
|
20230530,140600,235411470,7320,7320,7320,7320,0
|
|
20230530,140500,235411470,7320,7320,7320,7320,0
|
|
20230530,140400,235411470,7320,7310,7320,7310,127
|
|
20230530,140300,234483060,7310,7310,7310,7310,16
|
|
20230530,140200,234366100,7320,7320,7320,7320,0
|
|
20230530,140100,234366100,7320,7320,7320,7320,0
|
|
20230530,140000,234366100,7320,7260,7320,7260,32
|
|
20230530,135900,234133180,7330,7330,7330,7330,0
|
|
20230530,135800,234133180,7330,7330,7330,7330,0
|
|
20230530,135700,234133180,7330,7330,7330,7330,1
|
|
20230530,135600,234125850,7330,7330,7330,7330,0
|
|
20230530,135500,234125850,7330,7330,7330,7330,0
|
|
20230530,135400,234125850,7330,7330,7330,7330,100
|
|
20230530,135300,233392850,7330,7330,7330,7330,10
|
|
20230530,135200,233319550,7350,7320,7350,7200,3600
|
|
20230530,135100,207226220,7350,7350,7350,7350,0
|
|
20230530,135000,207226220,7350,7350,7350,7350,0
|
|
20230530,134900,207226220,7350,7340,7350,7340,30
|
|
20230530,134800,207005950,7340,7340,7340,7340,150
|
|
20230530,134700,205904950,7340,7340,7340,7340,2
|
|
20230530,134600,205890270,7340,7340,7340,7340,0
|
|
20230530,134500,205890270,7340,7340,7340,7340,0
|
|
20230530,134400,205890270,7340,7340,7340,7340,10
|
|
20230530,134300,205816870,7340,7330,7340,7330,30
|
|
20230530,134200,205596870,7340,7340,7340,7340,0
|
|
20230530,134100,205596870,7340,7340,7340,7340,0
|
|
20230530,134000,205596870,7340,7340,7340,7340,6
|
|
20230530,133900,205552830,7350,7320,7350,7310,1175
|
|
20230530,133800,196945360,7310,7320,7320,7310,41
|
|
20230530,133700,196645250,7320,7320,7320,7320,0
|
|
20230530,133600,196645250,7320,7320,7320,7320,0
|
|
20230530,133500,196645250,7320,7320,7320,7320,11
|
|
20230530,133400,196564730,7320,7320,7320,7320,0
|
|
20230530,133300,196564730,7320,7320,7320,7320,0
|
|
20230530,133200,196564730,7320,7320,7320,7320,0
|
|
20230530,133100,196564730,7320,7320,7320,7320,0
|
|
20230530,133000,196564730,7320,7320,7320,7320,0
|
|
20230530,132900,196564730,7320,7320,7320,7320,0
|
|
20230530,132800,196564730,7320,7320,7320,7320,0
|
|
20230530,132700,196564730,7320,7320,7320,7320,0
|
|
20230530,132600,196564730,7320,7320,7320,7320,0
|
|
20230530,132500,196564730,7320,7320,7320,7320,10
|
|
20230530,132400,196491530,7320,7320,7320,7320,0
|
|
20230530,132300,196491530,7320,7310,7320,7310,12
|
|
20230530,132200,196403700,7320,7310,7320,7310,11
|
|
20230530,132100,196323190,7320,7320,7320,7310,22
|
|
20230530,132000,196162170,7310,7310,7310,7310,9
|
|
20230530,131900,196096380,7310,7300,7320,7290,42
|
|
20230530,131800,195789670,7290,7290,7300,7290,15
|
|
20230530,131700,195680220,7300,7290,7300,7290,20
|
|
20230530,131600,195534320,7290,7290,7290,7290,105
|
|
20230530,131500,194768870,7290,7290,7300,7290,170
|
|
20230530,131400,193529470,7300,7300,7300,7300,0
|
|
20230530,131300,193529470,7300,7310,7310,7300,164
|
|
20230530,131200,192332170,7300,7300,7310,7300,76
|
|
20230530,131100,191777270,7300,7300,7300,7300,0
|
|
20230530,131000,191777270,7300,7300,7300,7300,0
|
|
20230530,130900,191777270,7300,7300,7300,7300,290
|
|
20230530,130800,189660270,7300,7300,7300,7300,0
|
|
20230530,130700,189660270,7300,7300,7300,7300,0
|
|
20230530,130600,189660270,7300,7300,7300,7300,0
|
|
20230530,130500,189660270,7300,7300,7300,7300,20
|
|
20230530,130400,189514270,7300,7300,7300,7300,0
|
|
20230530,130300,189514270,7300,7300,7300,7300,0
|
|
20230530,130200,189514270,7300,7300,7300,7300,22
|
|
20230530,130100,189353670,7310,7310,7310,7310,0
|
|
20230530,130000,189353670,7310,7310,7310,7310,0
|
|
20230530,125900,189353670,7310,7310,7310,7310,0
|
|
20230530,125800,189353670,7310,7310,7310,7310,2
|
|
20230530,125700,189339050,7310,7310,7310,7310,0
|
|
20230530,125600,189339050,7310,7310,7310,7310,0
|
|
20230530,125500,189339050,7310,7310,7310,7310,50
|
|
20230530,125400,188973550,7310,7310,7310,7300,231
|
|
20230530,125300,187287100,7320,7320,7320,7320,1
|
|
20230530,125200,187279780,7320,7320,7320,7320,25
|
|
20230530,125100,187096780,7320,7320,7320,7310,30
|
|
20230530,125000,186877200,7320,7320,7320,7310,107
|
|
20230530,124900,186094030,7330,7330,7330,7330,0
|
|
20230530,124800,186094030,7330,7330,7330,7330,0
|
|
20230530,124700,186094030,7330,7320,7330,7320,113
|
|
20230530,124600,185266660,7320,7320,7320,7320,3
|
|
20230530,124500,185244700,7320,7320,7320,7320,66
|
|
20230530,124400,184761580,7320,7320,7320,7320,1
|
|
20230530,124300,184754260,7320,7320,7320,7320,0
|
|
20230530,124200,184754260,7320,7320,7320,7320,0
|
|
20230530,124100,184754260,7320,7320,7320,7320,38
|
|
20230530,124000,184476100,7320,7320,7320,7320,20
|
|
20230530,123900,184329700,7320,7320,7320,7320,1
|
|
20230530,123800,184322380,7320,7320,7320,7310,3
|
|
20230530,123700,184300430,7320,7320,7320,7310,25
|
|
20230530,123600,184117480,7310,7310,7310,7310,6
|
|
20230530,123500,184073620,7320,7310,7320,7300,20
|
|
20230530,123400,183927440,7290,7290,7290,7290,163
|
|
20230530,123300,182739170,7320,7320,7320,7320,0
|
|
20230530,123200,182739170,7320,7320,7320,7320,14
|
|
20230530,123100,182636690,7320,7320,7320,7320,0
|
|
20230530,123000,182636690,7320,7320,7320,7320,11
|
|
20230530,122900,182556170,7330,7310,7330,7310,131
|
|
20230530,122800,181597880,7320,7310,7320,7310,13
|
|
20230530,122700,181502730,7320,7320,7320,7320,50
|
|
20230530,122600,181136730,7320,7320,7320,7320,0
|
|
20230530,122500,181136730,7320,7320,7320,7320,0
|
|
20230530,122400,181136730,7320,7320,7320,7320,0
|
|
20230530,122300,181136730,7320,7320,7320,7320,0
|
|
20230530,122200,181136730,7320,7320,7320,7320,0
|
|
20230530,122100,181136730,7320,7320,7320,7320,0
|
|
20230530,122000,181136730,7320,7320,7320,7320,0
|
|
20230530,121900,181136730,7320,7320,7320,7320,2
|
|
20230530,121800,181122090,7330,7330,7330,7330,0
|
|
20230530,121700,181122090,7330,7300,7330,7300,78
|
|
20230530,121600,180551860,7330,7330,7330,7330,0
|
|
20230530,121500,180551860,7330,7330,7330,7330,0
|
|
20230530,121400,180551860,7330,7330,7330,7290,186
|
|
20230530,121300,179194300,7330,7330,7330,7330,2
|
|
20230530,121200,179179640,7330,7330,7330,7330,40
|
|
20230530,121100,178886440,7290,7290,7290,7290,0
|
|
20230530,121000,178886440,7290,7300,7300,7290,111
|
|
20230530,120900,178076620,7280,7280,7280,7280,0
|
|
20230530,120800,178076620,7280,7290,7290,7280,500
|
|
20230530,120700,174435840,7290,7310,7310,7290,1278
|
|
20230530,120600,165117710,7300,7310,7310,7300,610
|
|
20230530,120500,160662930,7300,7300,7300,7300,0
|
|
20230530,120400,160662930,7300,7370,7370,7300,3029
|
|
20230530,120300,138511710,7370,7370,7370,7370,1
|
|
20230530,120200,138504340,7370,7370,7370,7370,2
|
|
20230530,120100,138489600,7370,7370,7370,7370,4
|
|
20230530,120000,138460120,7370,7370,7370,7370,0
|
|
20230530,115900,138460120,7370,7370,7370,7370,0
|
|
20230530,115800,138460120,7370,7370,7370,7370,2
|
|
20230530,115700,138445380,7370,7360,7370,7360,32
|
|
20230530,115600,138209740,7350,7350,7350,7340,551
|
|
20230530,115500,134163790,7350,7360,7360,7350,343
|
|
20230530,115400,131642700,7360,7360,7360,7360,2
|
|
20230530,115300,131627980,7360,7360,7360,7360,4
|
|
20230530,115200,131598540,7360,7360,7360,7360,236
|
|
20230530,115100,129861580,7360,7360,7360,7350,277
|
|
20230530,115000,127823030,7370,7370,7370,7370,61
|
|
20230530,114900,127373460,7390,7390,7390,7390,0
|
|
20230530,114800,127373460,7390,7390,7390,7390,10
|
|
20230530,114700,127299560,7400,7400,7400,7370,220
|
|
20230530,114600,125676510,7410,7410,7410,7410,0
|
|
20230530,114500,125676510,7410,7410,7410,7410,10
|
|
20230530,114400,125602410,7410,7420,7420,7370,964
|
|
20230530,114300,118497040,7420,7400,7420,7370,227
|
|
20230530,114200,116819410,7420,7420,7420,7420,0
|
|
20230530,114100,116819410,7420,7420,7420,7420,0
|
|
20230530,114000,116819410,7420,7420,7420,7420,0
|
|
20230530,113900,116819410,7420,7420,7420,7420,56
|
|
20230530,113800,116403890,7420,7420,7420,7420,0
|
|
20230530,113700,116403890,7420,7420,7420,7420,0
|
|
20230530,113600,116403890,7420,7400,7420,7400,310
|
|
20230530,113500,114109690,7420,7420,7420,7420,0
|
|
20230530,113400,114109690,7420,7420,7420,7420,0
|
|
20230530,113300,114109690,7420,7420,7420,7420,30
|
|
20230530,113200,113887090,7420,7420,7420,7420,1
|
|
20230530,113100,113879670,7420,7420,7420,7420,0
|
|
20230530,113000,113879670,7420,7420,7420,7420,1
|
|
20230530,112900,113872250,7420,7420,7420,7420,90
|
|
20230530,112800,113204450,7420,7420,7420,7420,0
|
|
20230530,112700,113204450,7420,7420,7420,7420,10
|
|
20230530,112600,113130250,7380,7380,7380,7380,0
|
|
20230530,112500,113130250,7380,7390,7390,7380,400
|
|
20230530,112400,110176010,7420,7420,7420,7420,0
|
|
20230530,112300,110176010,7420,7420,7420,7420,0
|
|
20230530,112200,110176010,7420,7420,7420,7420,2
|
|
20230530,112100,110161170,7420,7420,7420,7420,1
|
|
20230530,112000,110153750,7420,7420,7420,7420,0
|
|
20230530,111900,110153750,7420,7420,7420,7420,0
|
|
20230530,111800,110153750,7420,7420,7420,7420,0
|
|
20230530,111700,110153750,7420,7420,7420,7420,0
|
|
20230530,111600,110153750,7420,7420,7420,7420,0
|
|
20230530,111500,110153750,7420,7420,7420,7420,10
|
|
20230530,111400,110079550,7420,7420,7420,7420,1
|
|
20230530,111300,110072130,7420,7420,7420,7420,0
|
|
20230530,111200,110072130,7420,7420,7420,7420,0
|
|
20230530,111100,110072130,7420,7420,7420,7420,1
|
|
20230530,111000,110064710,7380,7380,7380,7380,0
|
|
20230530,110900,110064710,7380,7380,7380,7380,160
|
|
20230530,110800,108883910,7380,7400,7400,7380,1700
|
|
20230530,110700,96331060,7400,7400,7400,7400,0
|
|
20230530,110600,96331060,7400,7430,7430,7400,23
|
|
20230530,110500,96160530,7440,7440,7440,7440,0
|
|
20230530,110400,96160530,7440,7440,7440,7440,50
|
|
20230530,110300,95788530,7440,7440,7440,7440,10
|
|
20230530,110200,95714130,7450,7450,7450,7450,0
|
|
20230530,110100,95714130,7450,7450,7450,7450,0
|
|
20230530,110000,95714130,7450,7450,7450,7450,0
|
|
20230530,105900,95714130,7450,7400,7450,7400,210
|
|
20230530,105800,94159630,7460,7450,7460,7450,120
|
|
20230530,105700,93265430,7450,7450,7450,7450,10
|
|
20230530,105600,93190930,7450,7450,7450,7450,0
|
|
20230530,105500,93190930,7450,7450,7450,7450,0
|
|
20230530,105400,93190930,7450,7450,7450,7450,0
|
|
20230530,105300,93190930,7450,7450,7450,7450,10
|
|
20230530,105200,93116430,7400,7400,7400,7400,1
|
|
20230530,105100,93109030,7450,7450,7450,7450,0
|
|
20230530,105000,93109030,7450,7450,7450,7450,10
|
|
20230530,104900,93034530,7380,7400,7400,7380,200
|
|
20230530,104800,91557480,7450,7450,7450,7450,0
|
|
20230530,104700,91557480,7450,7450,7450,7450,0
|
|
20230530,104600,91557480,7450,7450,7450,7450,41
|
|
20230530,104500,91252030,7450,7450,7450,7450,1
|
|
20230530,104400,91244580,7460,7460,7460,7460,0
|
|
20230530,104300,91244580,7460,7460,7460,7460,0
|
|
20230530,104200,91244580,7460,7410,7460,7400,1251
|
|
20230530,104100,81986050,7460,7410,7460,7390,2520
|
|
20230530,104000,63356310,7470,7470,7470,7470,0
|
|
20230530,103900,63356310,7470,7470,7470,7470,0
|
|
20230530,103800,63356310,7470,7390,7470,7390,170
|
|
20230530,103700,62098240,7390,7420,7470,7390,1312
|
|
20230530,103600,52380630,7470,7470,7470,7470,1
|
|
20230530,103500,52373160,7470,7470,7470,7470,0
|
|
20230530,103400,52373160,7470,7470,7470,7470,0
|
|
20230530,103300,52373160,7470,7450,7470,7420,70
|
|
20230530,103200,51853110,7470,7470,7470,7470,14
|
|
20230530,103100,51748530,7470,7470,7470,7470,0
|
|
20230530,103000,51748530,7470,7470,7470,7470,0
|
|
20230530,102900,51748530,7470,7470,7470,7470,6
|
|
20230530,102800,51703710,7470,7470,7470,7470,10
|
|
20230530,102700,51629010,7410,7410,7410,7410,0
|
|
20230530,102600,51629010,7410,7420,7420,7410,600
|
|
20230530,102500,47181430,7480,7480,7480,7480,0
|
|
20230530,102400,47181430,7480,7480,7480,7480,0
|
|
20230530,102300,47181430,7480,7480,7480,7480,0
|
|
20230530,102200,47181430,7480,7480,7480,7480,0
|
|
20230530,102100,47181430,7480,7480,7480,7480,0
|
|
20230530,102000,47181430,7480,7480,7480,7480,0
|
|
20230530,101900,47181430,7480,7480,7480,7480,0
|
|
20230530,101800,47181430,7480,7480,7480,7480,0
|
|
20230530,101700,47181430,7480,7420,7480,7420,20
|
|
20230530,101600,47032430,7480,7480,7480,7480,0
|
|
20230530,101500,47032430,7480,7480,7480,7480,25
|
|
20230530,101400,46845430,7480,7480,7480,7480,30
|
|
20230530,101300,46621030,7480,7480,7480,7480,0
|
|
20230530,101200,46621030,7480,7470,7480,7470,20
|
|
20230530,101100,46471620,7470,7470,7470,7470,0
|
|
20230530,101000,46471620,7470,7470,7470,7470,0
|
|
20230530,100900,46471620,7470,7430,7470,7410,2010
|
|
20230530,100800,31575300,7470,7430,7470,7420,93
|
|
20230530,100700,30881590,7440,7440,7440,7440,74
|
|
20230530,100600,30331030,7470,7470,7470,7470,0
|
|
20230530,100500,30331030,7470,7470,7470,7470,0
|
|
20230530,100400,30331030,7470,7470,7470,7470,1
|
|
20230530,100300,30323560,7480,7480,7480,7480,41
|
|
20230530,100200,30016880,7470,7470,7470,7470,0
|
|
20230530,100100,30016880,7470,7470,7470,7470,400
|
|
20230530,100000,27028880,7490,7490,7490,7490,0
|
|
20230530,095900,27028880,7490,7490,7490,7490,0
|
|
20230530,095800,27028880,7490,7490,7490,7490,0
|
|
20230530,095700,27028880,7490,7490,7490,7490,0
|
|
20230530,095600,27028880,7490,7490,7490,7490,0
|
|
20230530,095500,27028880,7490,7490,7490,7490,10
|
|
20230530,095400,26953980,7480,7480,7480,7480,0
|
|
20230530,095300,26953980,7480,7480,7480,7480,30
|
|
20230530,095200,26729580,7490,7490,7490,7490,0
|
|
20230530,095100,26729580,7490,7490,7490,7490,0
|
|
20230530,095000,26729580,7490,7490,7490,7490,0
|
|
20230530,094900,26729580,7490,7490,7490,7490,0
|
|
20230530,094800,26729580,7490,7490,7490,7490,0
|
|
20230530,094700,26729580,7490,7490,7490,7490,400
|
|
20230530,094600,23733580,7490,7490,7490,7490,0
|
|
20230530,094500,23733580,7490,7490,7490,7490,0
|
|
20230530,094400,23733580,7490,7490,7490,7490,2
|
|
20230530,094300,23718600,7490,7440,7490,7440,110
|
|
20230530,094200,22899700,7440,7490,7490,7440,401
|
|
20230530,094100,19910380,7490,7490,7490,7490,20
|
|
20230530,094000,19760580,7490,7490,7490,7490,0
|
|
20230530,093900,19760580,7490,7490,7490,7490,0
|
|
20230530,093800,19760580,7490,7490,7490,7490,0
|
|
20230530,093700,19760580,7490,7490,7490,7490,1
|
|
20230530,093600,19753090,7490,7490,7490,7490,65
|
|
20230530,093500,19266240,7500,7500,7500,7500,10
|
|
20230530,093400,19191240,7490,7490,7490,7490,25
|
|
20230530,093300,19003990,7500,7500,7500,7500,0
|
|
20230530,093200,19003990,7500,7500,7500,7500,0
|
|
20230530,093100,19003990,7500,7500,7500,7500,280
|
|
20230530,093000,16903990,7500,7500,7500,7500,2
|
|
20230530,092900,16888990,7500,7500,7500,7500,0
|
|
20230530,092800,16888990,7500,7500,7500,7500,16
|
|
20230530,092700,16768990,7490,7490,7490,7490,5
|
|
20230530,092600,16731540,7500,7500,7500,7500,2
|
|
20230530,092500,16716540,7500,7500,7500,7500,169
|
|
20230530,092400,15449040,7500,7510,7510,7500,21
|
|
20230530,092300,15291490,7570,7570,7570,7570,0
|
|
20230530,092200,15291490,7570,7570,7570,7570,0
|
|
20230530,092100,15291490,7570,7570,7570,7570,0
|
|
20230530,092000,15291490,7570,7570,7570,7570,0
|
|
20230530,091900,15291490,7570,7570,7570,7570,142
|
|
20230530,091800,14216550,7570,7570,7570,7570,3
|
|
20230530,091700,14193840,7570,7490,7570,7470,195
|
|
20230530,091600,12735150,7570,7570,7570,7570,0
|
|
20230530,091500,12735150,7570,7570,7570,7570,0
|
|
20230530,091400,12735150,7570,7570,7570,7570,0
|
|
20230530,091300,12735150,7570,7570,7570,7570,0
|
|
20230530,091200,12735150,7570,7570,7570,7570,53
|
|
20230530,091100,12333940,7580,7580,7580,7580,0
|
|
20230530,091000,12333940,7580,7580,7580,7580,0
|
|
20230530,090900,12333940,7580,7580,7580,7580,11
|
|
20230530,090800,12250560,7550,7540,7550,7540,205
|
|
20230530,090700,10702860,7550,7510,7550,7450,120
|
|
20230530,090600,9803560,7510,7520,7520,7510,331
|
|
20230530,090500,7317690,7610,7610,7610,7610,13
|
|
20230530,090400,7218760,7610,7610,7610,7610,0
|
|
20230530,090300,7218760,7610,7540,7620,7540,610
|
|
20230530,090200,2601300,7540,7540,7540,7540,0
|
|
20230530,090100,2601300,7540,7540,7540,7540,0
|
|
20230530,090000,2601300,7540,7540,7540,7540,325
|