575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183200,321735510,7250,7250,7250,7250,2374
|
|
20230530,183100,321735510,7250,7250,7250,7250,0
|
|
20230530,183000,321735510,7250,7250,7250,7250,0
|
|
20230530,182900,321735510,7250,7250,7250,7250,0
|
|
20230530,182800,321735510,7250,7250,7250,7250,0
|
|
20230530,182700,321735510,7250,7250,7250,7250,0
|
|
20230530,182600,321735510,7250,7250,7250,7250,0
|
|
20230530,182500,321735510,7250,7250,7250,7250,0
|
|
20230530,182400,321735510,7250,7250,7250,7250,0
|
|
20230530,182300,321735510,7250,7250,7250,7250,0
|
|
20230530,182200,321735510,7250,7250,7250,7250,0
|
|
20230530,182100,321735510,7250,7250,7250,7250,0
|
|
20230530,182000,321735510,7250,7250,7250,7250,0
|
|
20230530,181900,321735510,7250,7250,7250,7250,0
|
|
20230530,181800,321735510,7250,7250,7250,7250,0
|
|
20230530,181700,321735510,7250,7250,7250,7250,0
|
|
20230530,181600,321735510,7250,7250,7250,7250,0
|
|
20230530,181500,321735510,7250,7250,7250,7250,0
|
|
20230530,181400,321735510,7250,7250,7250,7250,0
|
|
20230530,181300,321735510,7250,7250,7250,7250,0
|
|
20230530,181200,321735510,7250,7250,7250,7250,0
|
|
20230530,181100,321735510,7250,7250,7250,7250,0
|
|
20230530,181000,321735510,7250,7250,7250,7250,0
|
|
20230530,180900,321735510,7250,7250,7250,7250,0
|
|
20230530,180800,321735510,7250,7250,7250,7250,0
|
|
20230530,180700,321735510,7250,7250,7250,7250,0
|
|
20230530,180600,321735510,7250,7250,7250,7250,0
|
|
20230530,180500,321735510,7250,7250,7250,7250,0
|
|
20230530,180400,321735510,7250,7250,7250,7250,0
|
|
20230530,180300,321735510,7250,7250,7250,7250,0
|
|
20230530,180200,321735510,7250,7250,7250,7250,2374
|
|
20230530,180100,321735510,7250,7250,7250,7250,0
|
|
20230530,180000,321735510,7250,7250,7250,7250,0
|
|
20230530,175900,321735510,7250,7250,7250,7250,0
|
|
20230530,175800,321735510,7250,7250,7250,7250,0
|
|
20230530,175700,321735510,7250,7250,7250,7250,0
|
|
20230530,175600,321735510,7250,7250,7250,7250,0
|
|
20230530,175500,321735510,7250,7250,7250,7250,0
|
|
20230530,175400,321735510,7250,7250,7250,7250,0
|
|
20230530,175300,321735510,7250,7250,7250,7250,0
|
|
20230530,175200,321735510,7250,7250,7250,7250,0
|
|
20230530,175100,321735510,7250,7250,7250,7250,0
|
|
20230530,175000,321735510,7250,7250,7250,7250,0
|
|
20230530,174900,321735510,7250,7250,7250,7250,0
|
|
20230530,174800,321735510,7250,7250,7250,7250,0
|
|
20230530,174700,321735510,7250,7250,7250,7250,0
|
|
20230530,174600,321735510,7250,7250,7250,7250,0
|
|
20230530,174500,321735510,7250,7250,7250,7250,0
|
|
20230530,174400,321735510,7250,7250,7250,7250,0
|
|
20230530,174300,321735510,7250,7250,7250,7250,0
|
|
20230530,174200,321735510,7250,7250,7250,7250,0
|
|
20230530,174100,321735510,7250,7250,7250,7250,0
|
|
20230530,174000,321735510,7250,7250,7250,7250,0
|
|
20230530,173900,321735510,7250,7250,7250,7250,0
|
|
20230530,173800,321735510,7250,7250,7250,7250,0
|
|
20230530,173700,321735510,7250,7250,7250,7250,0
|
|
20230530,173600,321735510,7250,7250,7250,7250,0
|
|
20230530,173500,321735510,7250,7250,7250,7250,0
|
|
20230530,173400,321735510,7250,7250,7250,7250,0
|
|
20230530,173300,321735510,7250,7250,7250,7250,0
|
|
20230530,173200,321735510,7250,7250,7250,7250,2374
|
|
20230530,173100,321735510,7250,7250,7250,7250,0
|
|
20230530,173000,321735510,7250,7250,7250,7250,0
|
|
20230530,172900,321735510,7250,7250,7250,7250,0
|
|
20230530,172800,321735510,7250,7250,7250,7250,0
|
|
20230530,172700,321735510,7250,7250,7250,7250,0
|
|
20230530,172600,321735510,7250,7250,7250,7250,0
|
|
20230530,172500,321735510,7250,7250,7250,7250,0
|
|
20230530,172400,321735510,7250,7250,7250,7250,0
|
|
20230530,172300,321735510,7250,7250,7250,7250,0
|
|
20230530,172200,321735510,7250,7250,7250,7250,0
|
|
20230530,172100,321735510,7250,7250,7250,7250,0
|
|
20230530,172000,321735510,7250,7250,7250,7250,0
|
|
20230530,171900,321735510,7250,7250,7250,7250,0
|
|
20230530,171800,321735510,7250,7250,7250,7250,0
|
|
20230530,171700,321735510,7250,7250,7250,7250,0
|
|
20230530,171600,321735510,7250,7250,7250,7250,0
|
|
20230530,171500,321735510,7250,7250,7250,7250,0
|
|
20230530,171400,321735510,7250,7250,7250,7250,0
|
|
20230530,171300,321735510,7250,7250,7250,7250,0
|
|
20230530,171200,321735510,7250,7250,7250,7250,0
|
|
20230530,171100,321735510,7250,7250,7250,7250,0
|
|
20230530,171000,321735510,7250,7250,7250,7250,0
|
|
20230530,170900,321735510,7250,7250,7250,7250,0
|
|
20230530,170800,321735510,7250,7250,7250,7250,0
|
|
20230530,170700,321735510,7250,7250,7250,7250,0
|
|
20230530,170600,321735510,7250,7250,7250,7250,0
|
|
20230530,170500,321735510,7250,7250,7250,7250,0
|
|
20230530,170400,321735510,7250,7250,7250,7250,0
|
|
20230530,170300,321735510,7250,7250,7250,7250,0
|
|
20230530,170200,321735510,7250,7250,7250,7250,2374
|
|
20230530,170100,321735510,7250,7250,7250,7250,0
|
|
20230530,170000,321735510,7250,7250,7250,7250,0
|
|
20230530,165900,321735510,7250,7250,7250,7250,0
|
|
20230530,165800,321735510,7250,7250,7250,7250,0
|
|
20230530,165700,321735510,7250,7250,7250,7250,0
|
|
20230530,165600,321735510,7250,7250,7250,7250,0
|
|
20230530,165500,321735510,7250,7250,7250,7250,0
|
|
20230530,165400,321735510,7250,7250,7250,7250,0
|
|
20230530,165300,321735510,7250,7250,7250,7250,0
|
|
20230530,165200,321735510,7250,7250,7250,7250,0
|
|
20230530,165100,321735510,7250,7250,7250,7250,0
|
|
20230530,165000,321735510,7250,7250,7250,7250,0
|
|
20230530,164900,321735510,7250,7250,7250,7250,0
|
|
20230530,164800,321735510,7250,7250,7250,7250,0
|
|
20230530,164700,321735510,7250,7250,7250,7250,0
|
|
20230530,164600,321735510,7250,7250,7250,7250,0
|
|
20230530,164500,321735510,7250,7250,7250,7250,0
|
|
20230530,164400,321735510,7250,7250,7250,7250,0
|
|
20230530,164300,321735510,7250,7250,7250,7250,0
|
|
20230530,164200,321735510,7250,7250,7250,7250,0
|
|
20230530,164100,321735510,7250,7250,7250,7250,0
|
|
20230530,164000,321735510,7250,7250,7250,7250,0
|
|
20230530,163900,321735510,7250,7250,7250,7250,0
|
|
20230530,163800,321735510,7250,7250,7250,7250,0
|
|
20230530,163700,321735510,7250,7250,7250,7250,0
|
|
20230530,163600,321735510,7250,7250,7250,7250,0
|
|
20230530,163500,321735510,7250,7250,7250,7250,0
|
|
20230530,163400,321735510,7250,7250,7250,7250,0
|
|
20230530,163300,321735510,7250,7250,7250,7250,0
|
|
20230530,163200,321735510,7250,7250,7250,7250,2374
|
|
20230530,163100,321735510,7250,7250,7250,7250,0
|
|
20230530,163000,321735510,7250,7250,7250,7250,0
|
|
20230530,162900,321735510,7250,7250,7250,7250,0
|
|
20230530,162800,321735510,7250,7250,7250,7250,0
|
|
20230530,162700,321735510,7250,7250,7250,7250,0
|
|
20230530,162600,321735510,7250,7250,7250,7250,0
|
|
20230530,162500,321735510,7250,7250,7250,7250,0
|
|
20230530,162400,321735510,7250,7250,7250,7250,0
|
|
20230530,162300,321735510,7250,7250,7250,7250,0
|
|
20230530,162200,321735510,7250,7250,7250,7250,0
|
|
20230530,162100,321735510,7250,7250,7250,7250,0
|
|
20230530,162000,321735510,7250,7250,7250,7250,0
|
|
20230530,161900,321735510,7250,7250,7250,7250,0
|
|
20230530,161800,321735510,7250,7250,7250,7250,0
|
|
20230530,161700,321735510,7250,7250,7250,7250,0
|
|
20230530,161600,321735510,7250,7250,7250,7250,0
|
|
20230530,161500,321735510,7250,7250,7250,7250,0
|
|
20230530,161400,321735510,7250,7250,7250,7250,0
|
|
20230530,161300,321735510,7250,7250,7250,7250,0
|
|
20230530,161200,321735510,7250,7250,7250,7250,0
|
|
20230530,161100,321735510,7250,7250,7250,7250,0
|
|
20230530,161000,321735510,7250,7250,7250,7250,0
|
|
20230530,160900,321735510,7250,7250,7250,7250,0
|
|
20230530,160800,321735510,7250,7250,7250,7250,0
|
|
20230530,160700,321735510,7250,7250,7250,7250,0
|
|
20230530,160600,321735510,7250,7250,7250,7250,0
|
|
20230530,160500,321735510,7250,7250,7250,7250,0
|
|
20230530,160400,321735510,7250,7250,7250,7250,0
|
|
20230530,160300,321735510,7250,7250,7250,7250,0
|
|
20230530,160200,321735510,7250,7250,7250,7250,2374
|
|
20230530,160100,321735510,7250,7250,7250,7250,0
|
|
20230530,160000,321735510,7250,7250,7250,7250,0
|
|
20230530,155900,321735510,7250,7250,7250,7250,0
|
|
20230530,155800,321735510,7250,7250,7250,7250,0
|
|
20230530,155700,321735510,7250,7250,7250,7250,0
|
|
20230530,155600,321735510,7250,7250,7250,7250,0
|
|
20230530,155500,321735510,7250,7250,7250,7250,0
|
|
20230530,155400,321735510,7250,7250,7250,7250,0
|
|
20230530,155300,321735510,7250,7250,7250,7250,0
|
|
20230530,155200,321735510,7250,7250,7250,7250,0
|
|
20230530,155100,321735510,7250,7250,7250,7250,0
|
|
20230530,155000,321735510,7250,7250,7250,7250,0
|
|
20230530,154900,321735510,7250,7250,7250,7250,0
|
|
20230530,154800,321735510,7250,7250,7250,7250,0
|
|
20230530,154700,321735510,7250,7250,7250,7250,0
|
|
20230530,154600,321735510,7250,7250,7250,7250,0
|
|
20230530,154500,321735510,7250,7250,7250,7250,0
|
|
20230530,154400,321735510,7250,7250,7250,7250,0
|
|
20230530,154300,321735510,7250,7250,7250,7250,0
|
|
20230530,154200,321735510,7250,7250,7250,7250,0
|
|
20230530,154100,321735510,7250,7250,7250,7250,0
|
|
20230530,154000,321735510,7250,7250,7250,7250,0
|
|
20230530,153900,321735510,7250,7250,7250,7250,0
|
|
20230530,153800,321735510,7250,7250,7250,7250,0
|
|
20230530,153700,321735510,7250,7250,7250,7250,0
|
|
20230530,153600,321735510,7250,7250,7250,7250,0
|
|
20230530,153500,321735510,7250,7250,7250,7250,0
|
|
20230530,153400,321735510,7250,7250,7250,7250,0
|
|
20230530,153300,321735510,7250,7250,7250,7250,0
|
|
20230530,153200,321735510,7250,7250,7250,7250,2374
|
|
20230530,153100,321735510,7250,7250,7250,7250,0
|
|
20230530,153000,321735510,7250,7250,7250,7250,2374
|
|
20230530,152900,304524010,7260,7260,7260,7260,0
|
|
20230530,152800,304524010,7260,7260,7260,7260,0
|
|
20230530,152700,304524010,7260,7260,7260,7260,0
|
|
20230530,152600,304524010,7260,7260,7260,7260,0
|
|
20230530,152500,304524010,7260,7260,7260,7260,0
|
|
20230530,152400,304524010,7260,7260,7260,7260,0
|
|
20230530,152300,304524010,7260,7260,7260,7260,0
|
|
20230530,152200,304524010,7260,7260,7260,7260,0
|
|
20230530,152100,304524010,7260,7260,7260,7260,0
|
|
20230530,152000,304524010,7260,7260,7260,7260,0
|
|
20230530,151900,304524010,7260,7260,7260,7260,630
|
|
20230530,151800,299950210,7250,7250,7250,7250,0
|
|
20230530,151700,299950210,7250,7250,7250,7250,333
|
|
20230530,151600,297535960,7250,7260,7260,7250,1227
|
|
20230530,151500,288632260,7260,7260,7260,7260,22
|
|
20230530,151400,288472540,7260,7260,7260,7260,0
|
|
20230530,151300,288472540,7260,7260,7260,7260,0
|
|
20230530,151200,288472540,7260,7260,7260,7260,0
|
|
20230530,151100,288472540,7260,7260,7260,7260,0
|
|
20230530,151000,288472540,7260,7270,7270,7260,1013
|
|
20230530,150900,281117400,7270,7270,7270,7270,0
|
|
20230530,150800,281117400,7270,7270,7270,7270,1
|
|
20230530,150700,281110130,7270,7270,7270,7270,500
|
|
20230530,150600,277475130,7270,7270,7270,7270,50
|
|
20230530,150500,277111630,7270,7280,7280,7270,172
|
|
20230530,150400,275859820,7290,7290,7290,7290,0
|
|
20230530,150300,275859820,7290,7290,7290,7290,0
|
|
20230530,150200,275859820,7290,7290,7290,7290,14
|
|
20230530,150100,275757760,7290,7290,7290,7290,0
|
|
20230530,150000,275757760,7290,7290,7290,7290,0
|
|
20230530,145900,275757760,7290,7290,7290,7290,0
|
|
20230530,145800,275757760,7290,7290,7290,7290,0
|
|
20230530,145700,275757760,7290,7290,7290,7290,0
|
|
20230530,145600,275757760,7290,7290,7290,7290,50
|
|
20230530,145500,275393260,7290,7290,7290,7290,1
|
|
20230530,145400,275385970,7270,7270,7270,7270,0
|
|
20230530,145300,275385970,7270,7270,7270,7270,10
|
|
20230530,145200,275313270,7290,7290,7300,7290,5
|
|
20230530,145100,275276800,7290,7290,7290,7290,0
|
|
20230530,145000,275276800,7290,7290,7290,7290,1
|
|
20230530,144900,275269510,7270,7270,7270,7270,0
|
|
20230530,144800,275269510,7270,7270,7270,7270,0
|
|
20230530,144700,275269510,7270,7270,7270,7270,0
|
|
20230530,144600,275269510,7270,7270,7270,7270,10
|
|
20230530,144500,275196810,7290,7290,7290,7290,5
|
|
20230530,144400,275160360,7290,7290,7290,7290,2
|
|
20230530,144300,275145780,7300,7300,7300,7300,1
|
|
20230530,144200,275138480,7270,7290,7290,7270,100
|
|
20230530,144100,274411190,7310,7310,7310,7310,0
|
|
20230530,144000,274411190,7310,7310,7310,7310,1
|
|
20230530,143900,274403880,7310,7300,7310,7300,55
|
|
20230530,143800,274001980,7310,7310,7310,7310,0
|
|
20230530,143700,274001980,7310,7310,7310,7310,0
|
|
20230530,143600,274001980,7310,7310,7310,7310,0
|
|
20230530,143500,274001980,7310,7310,7310,7310,0
|
|
20230530,143400,274001980,7310,7310,7310,7310,0
|
|
20230530,143300,274001980,7310,7310,7310,7310,0
|
|
20230530,143200,274001980,7310,7310,7310,7310,0
|
|
20230530,143100,274001980,7310,7310,7310,7310,0
|
|
20230530,143000,274001980,7310,7310,7310,7310,0
|
|
20230530,142900,274001980,7310,7310,7310,7310,0
|
|
20230530,142800,274001980,7310,7310,7310,7310,1
|
|
20230530,142700,273994670,7290,7270,7290,7270,11
|
|
20230530,142600,273914500,7270,7270,7270,7270,0
|
|
20230530,142500,273914500,7270,7270,7270,7270,0
|
|
20230530,142400,273914500,7270,7270,7270,7270,30
|
|
20230530,142300,273696400,7300,7300,7300,7300,0
|
|
20230530,142200,273696400,7300,7300,7300,7300,0
|
|
20230530,142100,273696400,7300,7270,7300,7270,18
|
|
20230530,142000,273565420,7270,7270,7270,7260,2110
|
|
20230530,141900,258239220,7280,7280,7280,7270,21
|
|
20230530,141800,258086420,7280,7280,7280,7280,8
|
|
20230530,141700,258028180,7300,7300,7300,7300,0
|
|
20230530,141600,258028180,7300,7300,7300,7300,81
|
|
20230530,141500,257436880,7280,7300,7300,7280,150
|
|
20230530,141400,256344680,7280,7280,7280,7280,0
|
|
20230530,141300,256344680,7280,7280,7280,7280,0
|
|
20230530,141200,256344680,7280,7280,7280,7280,0
|
|
20230530,141100,256344680,7280,7280,7280,7280,0
|
|
20230530,141000,256344680,7280,7280,7280,7280,0
|
|
20230530,140900,256344680,7280,7280,7280,7280,0
|
|
20230530,140800,256344680,7280,7280,7280,7280,50
|
|
20230530,140700,255980680,7280,7280,7280,7280,0
|
|
20230530,140600,255980680,7280,7280,7280,7280,127
|
|
20230530,140500,255056120,7280,7280,7280,7280,0
|
|
20230530,140400,255056120,7280,7280,7280,7280,30
|
|
20230530,140300,254837720,7280,7280,7280,7280,20
|
|
20230530,140200,254692120,7310,7310,7310,7310,10
|
|
20230530,140100,254619020,7310,7310,7310,7310,0
|
|
20230530,140000,254619020,7310,7310,7310,7310,0
|
|
20230530,135900,254619020,7310,7310,7310,7310,5
|
|
20230530,135800,254582470,7310,7310,7310,7310,0
|
|
20230530,135700,254582470,7310,7310,7310,7310,0
|
|
20230530,135600,254582470,7310,7310,7310,7310,1
|
|
20230530,135500,254575160,7280,7280,7280,7280,5
|
|
20230530,135400,254538760,7300,7300,7300,7300,8
|
|
20230530,135300,254480360,7300,7300,7300,7300,0
|
|
20230530,135200,254480360,7300,7300,7300,7300,0
|
|
20230530,135100,254480360,7300,7300,7300,7300,0
|
|
20230530,135000,254480360,7300,7300,7300,7300,0
|
|
20230530,134900,254480360,7300,7300,7300,7300,0
|
|
20230530,134800,254480360,7300,7300,7300,7300,0
|
|
20230530,134700,254480360,7300,7300,7300,7300,0
|
|
20230530,134600,254480360,7300,7300,7300,7300,597
|
|
20230530,134500,250122260,7270,7270,7270,7270,0
|
|
20230530,134400,250122260,7270,7270,7270,7270,0
|
|
20230530,134300,250122260,7270,7270,7270,7270,0
|
|
20230530,134200,250122260,7270,7270,7270,7270,0
|
|
20230530,134100,250122260,7270,7280,7280,7270,406
|
|
20230530,134000,247166590,7290,7290,7290,7290,0
|
|
20230530,133900,247166590,7290,7290,7290,7290,0
|
|
20230530,133800,247166590,7290,7290,7290,7290,20
|
|
20230530,133700,247020790,7300,7300,7300,7300,1
|
|
20230530,133600,247013490,7280,7280,7280,7280,0
|
|
20230530,133500,247013490,7280,7280,7280,7280,200
|
|
20230530,133400,245557490,7270,7280,7280,7270,45
|
|
20230530,133300,245230320,7300,7300,7300,7300,0
|
|
20230530,133200,245230320,7300,7300,7300,7300,0
|
|
20230530,133100,245230320,7300,7300,7300,7300,0
|
|
20230530,133000,245230320,7300,7300,7300,7300,0
|
|
20230530,132900,245230320,7300,7290,7300,7290,3
|
|
20230530,132800,245208430,7300,7300,7300,7300,0
|
|
20230530,132700,245208430,7300,7290,7300,7290,2
|
|
20230530,132600,245193840,7290,7290,7290,7290,0
|
|
20230530,132500,245193840,7290,7290,7290,7290,0
|
|
20230530,132400,245193840,7290,7290,7290,7290,0
|
|
20230530,132300,245193840,7290,7290,7290,7290,0
|
|
20230530,132200,245193840,7290,7290,7290,7290,0
|
|
20230530,132100,245193840,7290,7290,7290,7290,2
|
|
20230530,132000,245179260,7290,7280,7290,7280,11
|
|
20230530,131900,245099160,7270,7270,7270,7270,0
|
|
20230530,131800,245099160,7270,7270,7270,7270,128
|
|
20230530,131700,244168600,7270,7270,7270,7270,0
|
|
20230530,131600,244168600,7270,7270,7270,7270,0
|
|
20230530,131500,244168600,7270,7280,7280,7270,1402
|
|
20230530,131400,233976000,7300,7270,7300,7270,288
|
|
20230530,131300,231873770,7270,7270,7270,7270,444
|
|
20230530,131200,228645890,7260,7280,7280,7260,910
|
|
20230530,131100,222038850,7300,7300,7300,7300,0
|
|
20230530,131000,222038850,7300,7300,7300,7300,0
|
|
20230530,130900,222038850,7300,7300,7300,7300,0
|
|
20230530,130800,222038850,7300,7300,7300,7300,0
|
|
20230530,130700,222038850,7300,7300,7300,7300,0
|
|
20230530,130600,222038850,7300,7300,7300,7300,0
|
|
20230530,130500,222038850,7300,7300,7300,7300,0
|
|
20230530,130400,222038850,7300,7300,7300,7300,0
|
|
20230530,130300,222038850,7300,7300,7300,7300,1
|
|
20230530,130200,222031550,7300,7300,7300,7300,0
|
|
20230530,130100,222031550,7300,7300,7300,7300,0
|
|
20230530,130000,222031550,7300,7300,7300,7300,0
|
|
20230530,125900,222031550,7300,7300,7300,7300,70
|
|
20230530,125800,221520550,7300,7300,7300,7300,0
|
|
20230530,125700,221520550,7300,7300,7300,7300,0
|
|
20230530,125600,221520550,7300,7300,7300,7300,0
|
|
20230530,125500,221520550,7300,7300,7300,7300,0
|
|
20230530,125400,221520550,7300,7290,7300,7290,400
|
|
20230530,125300,218602880,7290,7290,7290,7290,0
|
|
20230530,125200,218602880,7290,7290,7290,7290,0
|
|
20230530,125100,218602880,7290,7290,7290,7290,0
|
|
20230530,125000,218602880,7290,7280,7290,7280,11
|
|
20230530,124900,218522750,7280,7280,7280,7280,5
|
|
20230530,124800,218486350,7280,7280,7280,7280,0
|
|
20230530,124700,218486350,7280,7280,7280,7280,0
|
|
20230530,124600,218486350,7280,7280,7280,7280,0
|
|
20230530,124500,218486350,7280,7280,7280,7280,0
|
|
20230530,124400,218486350,7280,7280,7280,7280,26
|
|
20230530,124300,218297070,7290,7290,7290,7290,6
|
|
20230530,124200,218253330,7290,7290,7290,7290,0
|
|
20230530,124100,218253330,7290,7290,7290,7290,1000
|
|
20230530,124000,210963330,7280,7280,7280,7280,0
|
|
20230530,123900,210963330,7280,7280,7280,7280,80
|
|
20230530,123800,210380930,7290,7290,7290,7290,0
|
|
20230530,123700,210380930,7290,7290,7290,7290,0
|
|
20230530,123600,210380930,7290,7290,7290,7290,0
|
|
20230530,123500,210380930,7290,7290,7290,7290,0
|
|
20230530,123400,210380930,7290,7290,7290,7290,0
|
|
20230530,123300,210380930,7290,7290,7290,7290,0
|
|
20230530,123200,210380930,7290,7290,7290,7290,0
|
|
20230530,123100,210380930,7290,7280,7290,7280,10
|
|
20230530,123000,210308040,7280,7280,7280,7280,0
|
|
20230530,122900,210308040,7280,7260,7280,7250,646
|
|
20230530,122800,205624480,7250,7270,7270,7250,100
|
|
20230530,122700,204898700,7260,7260,7260,7260,0
|
|
20230530,122600,204898700,7260,7260,7260,7260,0
|
|
20230530,122500,204898700,7260,7260,7260,7260,0
|
|
20230530,122400,204898700,7260,7260,7260,7260,0
|
|
20230530,122300,204898700,7260,7280,7280,7260,275
|
|
20230530,122200,202901420,7290,7290,7290,7290,0
|
|
20230530,122100,202901420,7290,7290,7290,7290,0
|
|
20230530,122000,202901420,7290,7290,7290,7290,0
|
|
20230530,121900,202901420,7290,7290,7290,7290,255
|
|
20230530,121800,201042470,7300,7300,7300,7300,0
|
|
20230530,121700,201042470,7300,7300,7300,7300,0
|
|
20230530,121600,201042470,7300,7300,7300,7300,0
|
|
20230530,121500,201042470,7300,7300,7300,7300,0
|
|
20230530,121400,201042470,7300,7300,7300,7300,530
|
|
20230530,121300,197173470,7320,7320,7320,7320,10
|
|
20230530,121200,197100270,7320,7320,7320,7320,0
|
|
20230530,121100,197100270,7320,7320,7320,7320,0
|
|
20230530,121000,197100270,7320,7320,7320,7320,0
|
|
20230530,120900,197100270,7320,7320,7320,7320,19
|
|
20230530,120800,196961190,7320,7320,7320,7320,0
|
|
20230530,120700,196961190,7320,7320,7320,7320,0
|
|
20230530,120600,196961190,7320,7320,7320,7320,0
|
|
20230530,120500,196961190,7320,7320,7320,7320,0
|
|
20230530,120400,196961190,7320,7320,7320,7320,4
|
|
20230530,120300,196931910,7320,7320,7320,7320,0
|
|
20230530,120200,196931910,7320,7320,7320,7320,0
|
|
20230530,120100,196931910,7320,7320,7320,7320,0
|
|
20230530,120000,196931910,7320,7320,7320,7320,0
|
|
20230530,115900,196931910,7320,7320,7320,7320,0
|
|
20230530,115800,196931910,7320,7320,7320,7320,1
|
|
20230530,115700,196924590,7300,7300,7300,7300,0
|
|
20230530,115600,196924590,7300,7300,7300,7300,0
|
|
20230530,115500,196924590,7300,7300,7300,7300,0
|
|
20230530,115400,196924590,7300,7300,7300,7300,1000
|
|
20230530,115300,189624590,7300,7300,7300,7300,1000
|
|
20230530,115200,182324590,7300,7300,7300,7300,0
|
|
20230530,115100,182324590,7300,7300,7300,7300,0
|
|
20230530,115000,182324590,7300,7300,7300,7300,0
|
|
20230530,114900,182324590,7300,7300,7300,7300,0
|
|
20230530,114800,182324590,7300,7300,7300,7300,83
|
|
20230530,114700,181718690,7300,7300,7300,7300,200
|
|
20230530,114600,180258690,7300,7310,7310,7300,171
|
|
20230530,114500,179009650,7310,7310,7310,7310,0
|
|
20230530,114400,179009650,7310,7310,7310,7310,45
|
|
20230530,114300,178680700,7300,7300,7300,7300,0
|
|
20230530,114200,178680700,7300,7300,7300,7300,0
|
|
20230530,114100,178680700,7300,7300,7300,7300,0
|
|
20230530,114000,178680700,7300,7300,7300,7300,0
|
|
20230530,113900,178680700,7300,7300,7300,7300,0
|
|
20230530,113800,178680700,7300,7320,7320,7300,42
|
|
20230530,113700,178374040,7310,7310,7310,7310,0
|
|
20230530,113600,178374040,7310,7310,7310,7310,60
|
|
20230530,113500,177935440,7320,7320,7320,7320,51
|
|
20230530,113400,177562120,7320,7320,7320,7320,0
|
|
20230530,113300,177562120,7320,7320,7320,7320,547
|
|
20230530,113200,173558080,7300,7320,7320,7300,2664
|
|
20230530,113100,154093120,7340,7340,7340,7340,13
|
|
20230530,113000,153997700,7320,7320,7320,7320,0
|
|
20230530,112900,153997700,7320,7320,7320,7320,0
|
|
20230530,112800,153997700,7320,7320,7320,7320,0
|
|
20230530,112700,153997700,7320,7320,7320,7320,0
|
|
20230530,112600,153997700,7320,7320,7320,7320,0
|
|
20230530,112500,153997700,7320,7320,7320,7320,0
|
|
20230530,112400,153997700,7320,7320,7320,7320,0
|
|
20230530,112300,153997700,7320,7320,7320,7320,0
|
|
20230530,112200,153997700,7320,7320,7320,7320,0
|
|
20230530,112100,153997700,7320,7320,7320,7320,0
|
|
20230530,112000,153997700,7320,7320,7320,7320,0
|
|
20230530,111900,153997700,7320,7320,7320,7320,0
|
|
20230530,111800,153997700,7320,7320,7320,7320,0
|
|
20230530,111700,153997700,7320,7320,7320,7320,15
|
|
20230530,111600,153887900,7320,7320,7320,7320,97
|
|
20230530,111500,153177860,7320,7320,7320,7320,16
|
|
20230530,111400,153060740,7340,7340,7340,7340,0
|
|
20230530,111300,153060740,7340,7340,7340,7340,72
|
|
20230530,111200,152532260,7350,7340,7350,7340,46
|
|
20230530,111100,152194440,7340,7340,7340,7340,0
|
|
20230530,111000,152194440,7340,7340,7340,7340,0
|
|
20230530,110900,152194440,7340,7340,7340,7340,0
|
|
20230530,110800,152194440,7340,7340,7340,7340,1
|
|
20230530,110700,152187100,7320,7320,7320,7320,0
|
|
20230530,110600,152187100,7320,7320,7320,7320,0
|
|
20230530,110500,152187100,7320,7320,7320,7320,11
|
|
20230530,110400,152106580,7320,7320,7320,7320,0
|
|
20230530,110300,152106580,7320,7320,7330,7320,303
|
|
20230530,110200,149888520,7320,7320,7320,7320,1
|
|
20230530,110100,149881200,7350,7350,7350,7350,0
|
|
20230530,110000,149881200,7350,7350,7350,7350,0
|
|
20230530,105900,149881200,7350,7350,7350,7350,0
|
|
20230530,105800,149881200,7350,7350,7350,7350,0
|
|
20230530,105700,149881200,7350,7350,7350,7350,1
|
|
20230530,105600,149873850,7320,7320,7320,7320,1
|
|
20230530,105500,149866530,7360,7360,7360,7360,0
|
|
20230530,105400,149866530,7360,7360,7360,7360,0
|
|
20230530,105300,149866530,7360,7360,7360,7360,0
|
|
20230530,105200,149866530,7360,7360,7360,7360,0
|
|
20230530,105100,149866530,7360,7360,7360,7360,0
|
|
20230530,105000,149866530,7360,7360,7360,7360,0
|
|
20230530,104900,149866530,7360,7360,7360,7360,0
|
|
20230530,104800,149866530,7360,7360,7360,7360,0
|
|
20230530,104700,149866530,7360,7360,7360,7360,0
|
|
20230530,104600,149866530,7360,7320,7360,7300,41
|
|
20230530,104500,149566930,7320,7320,7320,7320,0
|
|
20230530,104400,149566930,7320,7320,7320,7320,95
|
|
20230530,104300,148871530,7320,7300,7320,7300,701
|
|
20230530,104200,143754210,7300,7300,7300,7300,372
|
|
20230530,104100,141038610,7300,7300,7300,7300,627
|
|
20230530,104000,136461510,7300,7300,7300,7300,124
|
|
20230530,103900,135556310,7310,7310,7310,7310,9
|
|
20230530,103800,135490520,7320,7320,7320,7320,0
|
|
20230530,103700,135490520,7320,7320,7320,7320,0
|
|
20230530,103600,135490520,7320,7320,7320,7320,84
|
|
20230530,103500,134875640,7320,7320,7320,7320,16
|
|
20230530,103400,134758520,7330,7330,7330,7330,10
|
|
20230530,103300,134685220,7330,7330,7330,7330,8
|
|
20230530,103200,134626580,7330,7330,7330,7330,0
|
|
20230530,103100,134626580,7330,7330,7330,7330,99
|
|
20230530,103000,133900910,7330,7320,7330,7320,254
|
|
20230530,102900,132040260,7310,7310,7310,7310,1
|
|
20230530,102800,132032950,7310,7320,7320,7310,24
|
|
20230530,102700,131857280,7320,7320,7320,7320,6
|
|
20230530,102600,131813360,7320,7320,7320,7320,10
|
|
20230530,102500,131740160,7310,7300,7310,7300,2
|
|
20230530,102400,131725550,7300,7300,7300,7300,0
|
|
20230530,102300,131725550,7300,7300,7300,7300,100
|
|
20230530,102200,130995550,7300,7290,7300,7290,836
|
|
20230530,102100,124893150,7290,7260,7290,7260,3
|
|
20230530,102000,124871310,7290,7290,7290,7290,0
|
|
20230530,101900,124871310,7290,7290,7290,7290,1
|
|
20230530,101800,124864020,7300,7300,7300,7300,0
|
|
20230530,101700,124864020,7300,7300,7300,7300,0
|
|
20230530,101600,124864020,7300,7300,7300,7300,0
|
|
20230530,101500,124864020,7300,7260,7300,7260,462
|
|
20230530,101400,121509460,7240,7240,7240,7240,81
|
|
20230530,101300,120923020,7240,7250,7250,7240,101
|
|
20230530,101200,120190850,7250,7250,7250,7250,40
|
|
20230530,101100,119900850,7270,7270,7270,7270,60
|
|
20230530,101000,119464650,7270,7270,7270,7270,10
|
|
20230530,100900,119391950,7270,7270,7270,7270,27
|
|
20230530,100800,119195660,7270,7270,7270,7270,0
|
|
20230530,100700,119195660,7270,7270,7270,7270,3
|
|
20230530,100600,119173850,7250,7250,7250,7250,0
|
|
20230530,100500,119173850,7250,7250,7250,7250,0
|
|
20230530,100400,119173850,7250,7270,7270,7250,1654
|
|
20230530,100300,107162700,7250,7250,7250,7250,44
|
|
20230530,100200,106843700,7250,7250,7250,7250,0
|
|
20230530,100100,106843700,7250,7250,7250,7250,431
|
|
20230530,100000,103718950,7250,7250,7250,7250,6
|
|
20230530,095900,103675450,7250,7250,7250,7250,123
|
|
20230530,095800,102783700,7250,7250,7250,7250,0
|
|
20230530,095700,102783700,7250,7250,7250,7250,0
|
|
20230530,095600,102783700,7250,7250,7250,7250,0
|
|
20230530,095500,102783700,7250,7250,7250,7250,0
|
|
20230530,095400,102783700,7250,7250,7250,7250,0
|
|
20230530,095300,102783700,7250,7250,7250,7250,0
|
|
20230530,095200,102783700,7250,7250,7250,7250,0
|
|
20230530,095100,102783700,7250,7260,7260,7250,50
|
|
20230530,095000,102421030,7260,7260,7260,7260,0
|
|
20230530,094900,102421030,7260,7260,7260,7260,0
|
|
20230530,094800,102421030,7260,7260,7260,7260,18
|
|
20230530,094700,102290350,7260,7260,7260,7260,0
|
|
20230530,094600,102290350,7260,7260,7260,7260,0
|
|
20230530,094500,102290350,7260,7260,7260,7260,10
|
|
20230530,094400,102217750,7260,7260,7260,7260,20
|
|
20230530,094300,102072550,7260,7260,7260,7260,0
|
|
20230530,094200,102072550,7260,7260,7260,7260,0
|
|
20230530,094100,102072550,7260,7260,7260,7260,2
|
|
20230530,094000,102058030,7270,7270,7270,7270,0
|
|
20230530,093900,102058030,7270,7270,7270,7270,0
|
|
20230530,093800,102058030,7270,7270,7270,7270,22
|
|
20230530,093700,101898090,7270,7270,7270,7270,4
|
|
20230530,093600,101869010,7270,7270,7270,7270,0
|
|
20230530,093500,101869010,7270,7270,7270,7270,9
|
|
20230530,093400,101803580,7270,7270,7270,7270,0
|
|
20230530,093300,101803580,7270,7270,7270,7270,1
|
|
20230530,093200,101796310,7270,7270,7270,7270,0
|
|
20230530,093100,101796310,7270,7270,7270,7270,1
|
|
20230530,093000,101789040,7270,7270,7270,7270,0
|
|
20230530,092900,101789040,7270,7270,7270,7270,3
|
|
20230530,092800,101767230,7260,7260,7260,7260,0
|
|
20230530,092700,101767230,7260,7260,7260,7260,0
|
|
20230530,092600,101767230,7260,7230,7260,7230,2638
|
|
20230530,092500,82683720,7230,7250,7250,7230,55
|
|
20230530,092400,82286050,7220,7220,7220,7220,0
|
|
20230530,092300,82286050,7220,7220,7220,7220,0
|
|
20230530,092200,82286050,7220,7220,7220,7220,27
|
|
20230530,092100,82091110,7220,7220,7220,7220,102
|
|
20230530,092000,81354670,7220,7230,7230,7220,1520
|
|
20230530,091900,70379050,7230,7230,7230,7230,0
|
|
20230530,091800,70379050,7230,7230,7230,7230,2
|
|
20230530,091700,70364590,7230,7230,7250,7230,394
|
|
20230530,091600,67515930,7230,7260,7260,7230,1034
|
|
20230530,091500,60029980,7260,7240,7260,7230,300
|
|
20230530,091400,57860380,7230,7230,7230,7230,0
|
|
20230530,091300,57860380,7230,7240,7240,7230,170
|
|
20230530,091200,56630160,7230,7230,7230,7230,0
|
|
20230530,091100,56630160,7230,7220,7230,7220,385
|
|
20230530,091000,53849310,7230,7260,7260,7230,2705
|
|
20230530,090900,34259540,7260,7260,7260,7260,0
|
|
20230530,090800,34259540,7260,7260,7260,7260,0
|
|
20230530,090700,34259540,7260,7280,7280,7260,195
|
|
20230530,090600,32843580,7320,7280,7320,7280,51
|
|
20230530,090500,32472260,7280,7280,7280,7280,141
|
|
20230530,090400,31445780,7330,7330,7330,7330,3
|
|
20230530,090300,31423790,7340,7400,7400,7340,467
|
|
20230530,090200,27995830,7410,7340,7410,7340,530
|
|
20230530,090100,24091950,7360,7350,7360,7350,165
|
|
20230530,090000,22877650,7360,7250,7360,7250,3146
|