602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185900,318948560,13390,13390,13390,13390,408
|
|
20230530,185800,318948560,13390,13390,13390,13390,0
|
|
20230530,185700,318948560,13390,13390,13390,13390,0
|
|
20230530,185600,318948560,13390,13390,13390,13390,0
|
|
20230530,185500,318948560,13390,13390,13390,13390,0
|
|
20230530,185400,318948560,13390,13390,13390,13390,0
|
|
20230530,185300,318948560,13390,13390,13390,13390,0
|
|
20230530,185200,318948560,13390,13390,13390,13390,0
|
|
20230530,185100,318948560,13390,13390,13390,13390,0
|
|
20230530,185000,318948560,13390,13390,13390,13390,0
|
|
20230530,184900,318948560,13390,13390,13390,13390,0
|
|
20230530,184800,318948560,13390,13390,13390,13390,0
|
|
20230530,184700,318948560,13390,13390,13390,13390,0
|
|
20230530,184600,318948560,13390,13390,13390,13390,0
|
|
20230530,184500,318948560,13390,13390,13390,13390,0
|
|
20230530,184400,318948560,13390,13390,13390,13390,0
|
|
20230530,184300,318948560,13390,13390,13390,13390,0
|
|
20230530,184200,318948560,13390,13390,13390,13390,0
|
|
20230530,184100,318948560,13390,13390,13390,13390,0
|
|
20230530,184000,318948560,13390,13390,13390,13390,0
|
|
20230530,183900,318948560,13390,13390,13390,13390,0
|
|
20230530,183800,318948560,13390,13390,13390,13390,0
|
|
20230530,183700,318948560,13390,13390,13390,13390,0
|
|
20230530,183600,318948560,13390,13390,13390,13390,0
|
|
20230530,183500,318948560,13390,13390,13390,13390,0
|
|
20230530,183400,318948560,13390,13390,13390,13390,0
|
|
20230530,183300,318948560,13390,13390,13390,13390,0
|
|
20230530,183200,318948560,13390,13390,13390,13390,0
|
|
20230530,183100,318948560,13390,13390,13390,13390,0
|
|
20230530,183000,318948560,13390,13390,13390,13390,0
|
|
20230530,182900,318948560,13390,13390,13390,13390,408
|
|
20230530,182800,318948560,13390,13390,13390,13390,0
|
|
20230530,182700,318948560,13390,13390,13390,13390,0
|
|
20230530,182600,318948560,13390,13390,13390,13390,0
|
|
20230530,182500,318948560,13390,13390,13390,13390,0
|
|
20230530,182400,318948560,13390,13390,13390,13390,0
|
|
20230530,182300,318948560,13390,13390,13390,13390,0
|
|
20230530,182200,318948560,13390,13390,13390,13390,0
|
|
20230530,182100,318948560,13390,13390,13390,13390,0
|
|
20230530,182000,318948560,13390,13390,13390,13390,0
|
|
20230530,181900,318948560,13390,13390,13390,13390,0
|
|
20230530,181800,318948560,13390,13390,13390,13390,0
|
|
20230530,181700,318948560,13390,13390,13390,13390,0
|
|
20230530,181600,318948560,13390,13390,13390,13390,0
|
|
20230530,181500,318948560,13390,13390,13390,13390,0
|
|
20230530,181400,318948560,13390,13390,13390,13390,0
|
|
20230530,181300,318948560,13390,13390,13390,13390,0
|
|
20230530,181200,318948560,13390,13390,13390,13390,0
|
|
20230530,181100,318948560,13390,13390,13390,13390,0
|
|
20230530,181000,318948560,13390,13390,13390,13390,0
|
|
20230530,180900,318948560,13390,13390,13390,13390,0
|
|
20230530,180800,318948560,13390,13390,13390,13390,0
|
|
20230530,180700,318948560,13390,13390,13390,13390,0
|
|
20230530,180600,318948560,13390,13390,13390,13390,0
|
|
20230530,180500,318948560,13390,13390,13390,13390,0
|
|
20230530,180400,318948560,13390,13390,13390,13390,0
|
|
20230530,180300,318948560,13390,13390,13390,13390,0
|
|
20230530,180200,318948560,13390,13390,13390,13390,0
|
|
20230530,180100,318948560,13390,13390,13390,13390,0
|
|
20230530,180000,318948560,13390,13390,13390,13390,0
|
|
20230530,175900,318948560,13390,13390,13390,13390,408
|
|
20230530,175800,318948560,13390,13390,13390,13390,0
|
|
20230530,175700,318948560,13390,13390,13390,13390,0
|
|
20230530,175600,318948560,13390,13390,13390,13390,0
|
|
20230530,175500,318948560,13390,13390,13390,13390,0
|
|
20230530,175400,318948560,13390,13390,13390,13390,0
|
|
20230530,175300,318948560,13390,13390,13390,13390,0
|
|
20230530,175200,318948560,13390,13390,13390,13390,0
|
|
20230530,175100,318948560,13390,13390,13390,13390,0
|
|
20230530,175000,318948560,13390,13390,13390,13390,0
|
|
20230530,174900,318948560,13390,13390,13390,13390,0
|
|
20230530,174800,318948560,13390,13390,13390,13390,0
|
|
20230530,174700,318948560,13390,13390,13390,13390,0
|
|
20230530,174600,318948560,13390,13390,13390,13390,0
|
|
20230530,174500,318948560,13390,13390,13390,13390,0
|
|
20230530,174400,318948560,13390,13390,13390,13390,0
|
|
20230530,174300,318948560,13390,13390,13390,13390,0
|
|
20230530,174200,318948560,13390,13390,13390,13390,0
|
|
20230530,174100,318948560,13390,13390,13390,13390,0
|
|
20230530,174000,318948560,13390,13390,13390,13390,0
|
|
20230530,173900,318948560,13390,13390,13390,13390,0
|
|
20230530,173800,318948560,13390,13390,13390,13390,0
|
|
20230530,173700,318948560,13390,13390,13390,13390,0
|
|
20230530,173600,318948560,13390,13390,13390,13390,0
|
|
20230530,173500,318948560,13390,13390,13390,13390,0
|
|
20230530,173400,318948560,13390,13390,13390,13390,0
|
|
20230530,173300,318948560,13390,13390,13390,13390,0
|
|
20230530,173200,318948560,13390,13390,13390,13390,0
|
|
20230530,173100,318948560,13390,13390,13390,13390,0
|
|
20230530,173000,318948560,13390,13390,13390,13390,0
|
|
20230530,172900,318948560,13390,13390,13390,13390,408
|
|
20230530,172800,318948560,13390,13390,13390,13390,0
|
|
20230530,172700,318948560,13390,13390,13390,13390,0
|
|
20230530,172600,318948560,13390,13390,13390,13390,0
|
|
20230530,172500,318948560,13390,13390,13390,13390,0
|
|
20230530,172400,318948560,13390,13390,13390,13390,0
|
|
20230530,172300,318948560,13390,13390,13390,13390,0
|
|
20230530,172200,318948560,13390,13390,13390,13390,0
|
|
20230530,172100,318948560,13390,13390,13390,13390,0
|
|
20230530,172000,318948560,13390,13390,13390,13390,0
|
|
20230530,171900,318948560,13390,13390,13390,13390,0
|
|
20230530,171800,318948560,13390,13390,13390,13390,0
|
|
20230530,171700,318948560,13390,13390,13390,13390,0
|
|
20230530,171600,318948560,13390,13390,13390,13390,0
|
|
20230530,171500,318948560,13390,13390,13390,13390,0
|
|
20230530,171400,318948560,13390,13390,13390,13390,0
|
|
20230530,171300,318948560,13390,13390,13390,13390,0
|
|
20230530,171200,318948560,13390,13390,13390,13390,0
|
|
20230530,171100,318948560,13390,13390,13390,13390,0
|
|
20230530,171000,318948560,13390,13390,13390,13390,0
|
|
20230530,170900,318948560,13390,13390,13390,13390,0
|
|
20230530,170800,318948560,13390,13390,13390,13390,0
|
|
20230530,170700,318948560,13390,13390,13390,13390,0
|
|
20230530,170600,318948560,13390,13390,13390,13390,0
|
|
20230530,170500,318948560,13390,13390,13390,13390,0
|
|
20230530,170400,318948560,13390,13390,13390,13390,0
|
|
20230530,170300,318948560,13390,13390,13390,13390,0
|
|
20230530,170200,318948560,13390,13390,13390,13390,0
|
|
20230530,170100,318948560,13390,13390,13390,13390,0
|
|
20230530,170000,318948560,13390,13390,13390,13390,0
|
|
20230530,165900,318948560,13390,13390,13390,13390,408
|
|
20230530,165800,318948560,13390,13390,13390,13390,0
|
|
20230530,165700,318948560,13390,13390,13390,13390,0
|
|
20230530,165600,318948560,13390,13390,13390,13390,0
|
|
20230530,165500,318948560,13390,13390,13390,13390,0
|
|
20230530,165400,318948560,13390,13390,13390,13390,0
|
|
20230530,165300,318948560,13390,13390,13390,13390,0
|
|
20230530,165200,318948560,13390,13390,13390,13390,0
|
|
20230530,165100,318948560,13390,13390,13390,13390,0
|
|
20230530,165000,318948560,13390,13390,13390,13390,0
|
|
20230530,164900,318948560,13390,13390,13390,13390,0
|
|
20230530,164800,318948560,13390,13390,13390,13390,0
|
|
20230530,164700,318948560,13390,13390,13390,13390,0
|
|
20230530,164600,318948560,13390,13390,13390,13390,0
|
|
20230530,164500,318948560,13390,13390,13390,13390,0
|
|
20230530,164400,318948560,13390,13390,13390,13390,0
|
|
20230530,164300,318948560,13390,13390,13390,13390,0
|
|
20230530,164200,318948560,13390,13390,13390,13390,0
|
|
20230530,164100,318948560,13390,13390,13390,13390,0
|
|
20230530,164000,318948560,13390,13390,13390,13390,0
|
|
20230530,163900,318948560,13390,13390,13390,13390,0
|
|
20230530,163800,318948560,13390,13390,13390,13390,0
|
|
20230530,163700,318948560,13390,13390,13390,13390,0
|
|
20230530,163600,318948560,13390,13390,13390,13390,0
|
|
20230530,163500,318948560,13390,13390,13390,13390,0
|
|
20230530,163400,318948560,13390,13390,13390,13390,0
|
|
20230530,163300,318948560,13390,13390,13390,13390,0
|
|
20230530,163200,318948560,13390,13390,13390,13390,0
|
|
20230530,163100,318948560,13390,13390,13390,13390,0
|
|
20230530,163000,318948560,13390,13390,13390,13390,0
|
|
20230530,162900,318948560,13390,13390,13390,13390,408
|
|
20230530,162800,318948560,13390,13390,13390,13390,0
|
|
20230530,162700,318948560,13390,13390,13390,13390,0
|
|
20230530,162600,318948560,13390,13390,13390,13390,0
|
|
20230530,162500,318948560,13390,13390,13390,13390,0
|
|
20230530,162400,318948560,13390,13390,13390,13390,0
|
|
20230530,162300,318948560,13390,13390,13390,13390,0
|
|
20230530,162200,318948560,13390,13390,13390,13390,0
|
|
20230530,162100,318948560,13390,13390,13390,13390,0
|
|
20230530,162000,318948560,13390,13390,13390,13390,0
|
|
20230530,161900,318948560,13390,13390,13390,13390,0
|
|
20230530,161800,318948560,13390,13390,13390,13390,0
|
|
20230530,161700,318948560,13390,13390,13390,13390,0
|
|
20230530,161600,318948560,13390,13390,13390,13390,0
|
|
20230530,161500,318948560,13390,13390,13390,13390,0
|
|
20230530,161400,318948560,13390,13390,13390,13390,0
|
|
20230530,161300,318948560,13390,13390,13390,13390,0
|
|
20230530,161200,318948560,13390,13390,13390,13390,0
|
|
20230530,161100,318948560,13390,13390,13390,13390,0
|
|
20230530,161000,318948560,13390,13390,13390,13390,0
|
|
20230530,160900,318948560,13390,13390,13390,13390,0
|
|
20230530,160800,318948560,13390,13390,13390,13390,0
|
|
20230530,160700,318948560,13390,13390,13390,13390,0
|
|
20230530,160600,318948560,13390,13390,13390,13390,0
|
|
20230530,160500,318948560,13390,13390,13390,13390,0
|
|
20230530,160400,318948560,13390,13390,13390,13390,0
|
|
20230530,160300,318948560,13390,13390,13390,13390,0
|
|
20230530,160200,318948560,13390,13390,13390,13390,0
|
|
20230530,160100,318948560,13390,13390,13390,13390,0
|
|
20230530,160000,318948560,13390,13390,13390,13390,0
|
|
20230530,155900,318948560,13390,13390,13390,13390,408
|
|
20230530,155800,318948560,13390,13390,13390,13390,0
|
|
20230530,155700,318948560,13390,13390,13390,13390,0
|
|
20230530,155600,318948560,13390,13390,13390,13390,0
|
|
20230530,155500,318948560,13390,13390,13390,13390,0
|
|
20230530,155400,318948560,13390,13390,13390,13390,0
|
|
20230530,155300,318948560,13390,13390,13390,13390,0
|
|
20230530,155200,318948560,13390,13390,13390,13390,0
|
|
20230530,155100,318948560,13390,13390,13390,13390,0
|
|
20230530,155000,318948560,13390,13390,13390,13390,0
|
|
20230530,154900,318948560,13390,13390,13390,13390,0
|
|
20230530,154800,318948560,13390,13390,13390,13390,0
|
|
20230530,154700,318948560,13390,13390,13390,13390,0
|
|
20230530,154600,318948560,13390,13390,13390,13390,0
|
|
20230530,154500,318948560,13390,13390,13390,13390,0
|
|
20230530,154400,318948560,13390,13390,13390,13390,0
|
|
20230530,154300,318948560,13390,13390,13390,13390,0
|
|
20230530,154200,318948560,13390,13390,13390,13390,0
|
|
20230530,154100,318948560,13390,13390,13390,13390,0
|
|
20230530,154000,318948560,13390,13390,13390,13390,0
|
|
20230530,153900,318948560,13390,13390,13390,13390,0
|
|
20230530,153800,318948560,13390,13390,13390,13390,0
|
|
20230530,153700,318948560,13390,13390,13390,13390,0
|
|
20230530,153600,318948560,13390,13390,13390,13390,0
|
|
20230530,153500,318948560,13390,13390,13390,13390,0
|
|
20230530,153400,318948560,13390,13390,13390,13390,0
|
|
20230530,153300,318948560,13390,13390,13390,13390,0
|
|
20230530,153200,318948560,13390,13390,13390,13390,0
|
|
20230530,153100,318948560,13390,13390,13390,13390,0
|
|
20230530,153000,318948560,13390,13390,13390,13390,408
|
|
20230530,152900,313485440,13470,13470,13470,13470,0
|
|
20230530,152800,313485440,13470,13470,13470,13470,0
|
|
20230530,152700,313485440,13470,13470,13470,13470,0
|
|
20230530,152600,313485440,13470,13470,13470,13470,0
|
|
20230530,152500,313485440,13470,13470,13470,13470,0
|
|
20230530,152400,313485440,13470,13470,13470,13470,0
|
|
20230530,152300,313485440,13470,13470,13470,13470,0
|
|
20230530,152200,313485440,13470,13470,13470,13470,0
|
|
20230530,152100,313485440,13470,13470,13470,13470,0
|
|
20230530,152000,313485440,13470,13470,13470,13470,0
|
|
20230530,151900,313485440,13470,13470,13470,13470,0
|
|
20230530,151800,313485440,13470,13480,13480,13470,52
|
|
20230530,151700,312784500,13480,13450,13480,13450,3
|
|
20230530,151600,312744090,13480,13480,13480,13480,0
|
|
20230530,151500,312744090,13480,13480,13480,13480,330
|
|
20230530,151400,308295690,13480,13470,13480,13470,45
|
|
20230530,151300,307689130,13470,13470,13470,13470,14
|
|
20230530,151200,307500550,13470,13470,13470,13470,170
|
|
20230530,151100,305210650,13470,13450,13470,13450,78
|
|
20230530,151000,304160210,13470,13470,13470,13470,0
|
|
20230530,150900,304160210,13470,13470,13470,13470,0
|
|
20230530,150800,304160210,13470,13470,13470,13470,0
|
|
20230530,150700,304160210,13470,13470,13470,13470,0
|
|
20230530,150600,304160210,13470,13470,13470,13470,0
|
|
20230530,150500,304160210,13470,13420,13470,13390,4766
|
|
20230530,150400,240201460,13450,13450,13450,13450,274
|
|
20230530,150300,236516160,13450,13450,13450,13450,0
|
|
20230530,150200,236516160,13450,13450,13450,13450,0
|
|
20230530,150100,236516160,13450,13450,13450,13450,0
|
|
20230530,150000,236516160,13450,13400,13450,13380,151
|
|
20230530,145900,234494850,13450,13410,13450,13410,9
|
|
20230530,145800,234374120,13410,13410,13410,13410,2
|
|
20230530,145700,234347300,13370,13390,13390,13370,500
|
|
20230530,145600,227658630,13390,13390,13390,13390,150
|
|
20230530,145500,225650130,13390,13390,13390,13390,14
|
|
20230530,145400,225462670,13390,13390,13390,13390,400
|
|
20230530,145300,220106670,13390,13390,13390,13390,0
|
|
20230530,145200,220106670,13390,13390,13390,13390,0
|
|
20230530,145100,220106670,13390,13400,13450,13390,1278
|
|
20230530,145000,202945780,13400,13420,13420,13400,992
|
|
20230530,144900,189650340,13420,13420,13420,13420,0
|
|
20230530,144800,189650340,13420,13450,13450,13420,106
|
|
20230530,144700,188224790,13450,13450,13450,13450,1
|
|
20230530,144600,188211340,13420,13450,13450,13420,34
|
|
20230530,144500,187755030,13450,13450,13450,13450,0
|
|
20230530,144400,187755030,13450,13450,13450,13450,0
|
|
20230530,144300,187755030,13450,13450,13450,13450,1
|
|
20230530,144200,187741580,13450,13450,13450,13450,0
|
|
20230530,144100,187741580,13450,13450,13450,13450,0
|
|
20230530,144000,187741580,13450,13450,13450,13450,0
|
|
20230530,143900,187741580,13450,13450,13450,13450,8
|
|
20230530,143800,187633980,13450,13450,13450,13450,0
|
|
20230530,143700,187633980,13450,13450,13450,13450,15
|
|
20230530,143600,187432230,13400,13400,13400,13400,1
|
|
20230530,143500,187418830,13450,13450,13450,13450,210
|
|
20230530,143400,184594330,13450,13450,13450,13450,2
|
|
20230530,143300,184567430,13400,13400,13400,13400,0
|
|
20230530,143200,184567430,13400,13400,13400,13400,0
|
|
20230530,143100,184567430,13400,13400,13400,13400,0
|
|
20230530,143000,184567430,13400,13400,13400,13400,0
|
|
20230530,142900,184567430,13400,13400,13400,13400,0
|
|
20230530,142800,184567430,13400,13400,13400,13400,81
|
|
20230530,142700,183482030,13400,13400,13400,13400,0
|
|
20230530,142600,183482030,13400,13420,13450,13400,501
|
|
20230530,142500,176766460,13450,13450,13450,13450,0
|
|
20230530,142400,176766460,13450,13420,13450,13420,716
|
|
20230530,142300,167157710,13420,13420,13420,13420,532
|
|
20230530,142200,160018270,13420,13420,13420,13420,505
|
|
20230530,142100,153241170,13420,13420,13420,13420,11
|
|
20230530,142000,153093550,13420,13420,13420,13420,0
|
|
20230530,141900,153093550,13420,13420,13420,13420,10
|
|
20230530,141800,152959350,13420,13420,13420,13420,19
|
|
20230530,141700,152704370,13420,13420,13420,13420,0
|
|
20230530,141600,152704370,13420,13420,13420,13420,2
|
|
20230530,141500,152677530,13420,13420,13420,13420,3
|
|
20230530,141400,152637270,13420,13420,13420,13420,1
|
|
20230530,141300,152623850,13400,13400,13400,13400,0
|
|
20230530,141200,152623850,13400,13400,13400,13400,411
|
|
20230530,141100,147116450,13400,13400,13400,13400,199
|
|
20230530,141000,144449850,13400,13420,13420,13400,292
|
|
20230530,140900,140532850,13450,13450,13450,13450,0
|
|
20230530,140800,140532850,13450,13450,13450,13450,20
|
|
20230530,140700,140263850,13450,13450,13450,13450,30
|
|
20230530,140600,139860350,13450,13450,13450,13450,10
|
|
20230530,140500,139725850,13450,13450,13450,13450,0
|
|
20230530,140400,139725850,13450,13450,13450,13450,14
|
|
20230530,140300,139537550,13450,13420,13450,13400,241
|
|
20230530,140200,136305380,13450,13450,13450,13450,0
|
|
20230530,140100,136305380,13450,13450,13450,13450,0
|
|
20230530,140000,136305380,13450,13450,13450,13450,0
|
|
20230530,135900,136305380,13450,13450,13450,13450,0
|
|
20230530,135800,136305380,13450,13450,13450,13450,0
|
|
20230530,135700,136305380,13450,13450,13450,13450,1
|
|
20230530,135600,136291930,13450,13450,13450,13450,0
|
|
20230530,135500,136291930,13450,13450,13450,13450,0
|
|
20230530,135400,136291930,13450,13450,13450,13450,0
|
|
20230530,135300,136291930,13450,13450,13450,13450,1
|
|
20230530,135200,136278480,13420,13420,13420,13420,2
|
|
20230530,135100,136251640,13420,13450,13450,13420,62
|
|
20230530,135000,135417800,13450,13450,13450,13450,0
|
|
20230530,134900,135417800,13450,13450,13450,13450,0
|
|
20230530,134800,135417800,13450,13460,13460,13450,22
|
|
20230530,134700,135121790,13460,13460,13460,13460,0
|
|
20230530,134600,135121790,13460,13460,13460,13460,0
|
|
20230530,134500,135121790,13460,13460,13460,13460,0
|
|
20230530,134400,135121790,13460,13460,13460,13460,6
|
|
20230530,134300,135041030,13450,13450,13450,13450,3
|
|
20230530,134200,135000680,13450,13450,13450,13450,13
|
|
20230530,134100,134825830,13470,13470,13470,13470,0
|
|
20230530,134000,134825830,13470,13470,13470,13470,200
|
|
20230530,133900,132131830,13470,13470,13470,13470,5
|
|
20230530,133800,132064480,13470,13470,13470,13470,0
|
|
20230530,133700,132064480,13470,13470,13470,13470,0
|
|
20230530,133600,132064480,13470,13470,13470,13470,0
|
|
20230530,133500,132064480,13470,13470,13470,13470,148
|
|
20230530,133400,130070920,13470,13470,13470,13470,39
|
|
20230530,133300,129545590,13390,13390,13390,13390,0
|
|
20230530,133200,129545590,13390,13390,13390,13390,0
|
|
20230530,133100,129545590,13390,13390,13390,13390,0
|
|
20230530,133000,129545590,13390,13420,13420,13390,1000
|
|
20230530,132900,116141800,13470,13470,13470,13470,16
|
|
20230530,132800,115926280,13420,13430,13430,13420,29
|
|
20230530,132700,115536850,13430,13430,13430,13430,0
|
|
20230530,132600,115536850,13430,13430,13430,13430,0
|
|
20230530,132500,115536850,13430,13430,13430,13430,0
|
|
20230530,132400,115536850,13430,13430,13430,13430,350
|
|
20230530,132300,110836350,13470,13470,13470,13470,0
|
|
20230530,132200,110836350,13470,13470,13470,13470,0
|
|
20230530,132100,110836350,13470,13470,13470,13470,2
|
|
20230530,132000,110809410,13470,13470,13470,13470,0
|
|
20230530,131900,110809410,13470,13470,13470,13470,0
|
|
20230530,131800,110809410,13470,13470,13470,13470,1
|
|
20230530,131700,110795940,13420,13420,13420,13420,0
|
|
20230530,131600,110795940,13420,13420,13420,13420,0
|
|
20230530,131500,110795940,13420,13440,13440,13420,464
|
|
20230530,131400,104564570,13470,13470,13470,13470,0
|
|
20230530,131300,104564570,13470,13470,13470,13470,10
|
|
20230530,131200,104429870,13470,13470,13470,13470,5
|
|
20230530,131100,104362520,13470,13470,13470,13470,0
|
|
20230530,131000,104362520,13470,13470,13470,13470,0
|
|
20230530,130900,104362520,13470,13470,13470,13470,20
|
|
20230530,130800,104093120,13500,13500,13500,13500,0
|
|
20230530,130700,104093120,13500,13500,13500,13500,0
|
|
20230530,130600,104093120,13500,13500,13500,13500,0
|
|
20230530,130500,104093120,13500,13500,13500,13500,0
|
|
20230530,130400,104093120,13500,13500,13500,13500,0
|
|
20230530,130300,104093120,13500,13500,13500,13500,0
|
|
20230530,130200,104093120,13500,13500,13500,13500,0
|
|
20230530,130100,104093120,13500,13500,13500,13500,1
|
|
20230530,130000,104079620,13500,13500,13500,13500,1
|
|
20230530,125900,104066120,13500,13460,13500,13460,6
|
|
20230530,125800,103985260,13440,13440,13440,13440,0
|
|
20230530,125700,103985260,13440,13440,13440,13440,2
|
|
20230530,125600,103958380,13440,13440,13440,13440,0
|
|
20230530,125500,103958380,13440,13440,13440,13440,0
|
|
20230530,125400,103958380,13440,13440,13440,13440,62
|
|
20230530,125300,103125100,13450,13450,13450,13450,237
|
|
20230530,125200,99937450,13450,13450,13450,13450,10
|
|
20230530,125100,99802950,13450,13450,13450,13450,0
|
|
20230530,125000,99802950,13450,13450,13450,13450,3
|
|
20230530,124900,99762600,13450,13450,13450,13450,0
|
|
20230530,124800,99762600,13450,13450,13450,13450,0
|
|
20230530,124700,99762600,13450,13450,13450,13450,0
|
|
20230530,124600,99762600,13450,13450,13450,13450,0
|
|
20230530,124500,99762600,13450,13450,13450,13450,0
|
|
20230530,124400,99762600,13450,13450,13450,13450,0
|
|
20230530,124300,99762600,13450,13450,13450,13450,0
|
|
20230530,124200,99762600,13450,13450,13450,13450,1
|
|
20230530,124100,99749150,13480,13480,13480,13480,0
|
|
20230530,124000,99749150,13480,13460,13480,13460,70
|
|
20230530,123900,98806930,13490,13490,13490,13490,0
|
|
20230530,123800,98806930,13490,13490,13490,13490,0
|
|
20230530,123700,98806930,13490,13490,13490,13490,0
|
|
20230530,123600,98806930,13490,13490,13490,13490,0
|
|
20230530,123500,98806930,13490,13490,13490,13490,1
|
|
20230530,123400,98793440,13470,13470,13470,13470,67
|
|
20230530,123300,97890950,13490,13490,13490,13490,50
|
|
20230530,123200,97216450,13490,13490,13490,13490,0
|
|
20230530,123100,97216450,13490,13490,13490,13490,1
|
|
20230530,123000,97202960,13460,13460,13460,13460,0
|
|
20230530,122900,97202960,13460,13460,13460,13460,0
|
|
20230530,122800,97202960,13460,13460,13460,13460,0
|
|
20230530,122700,97202960,13460,13460,13460,13460,0
|
|
20230530,122600,97202960,13460,13460,13460,13460,0
|
|
20230530,122500,97202960,13460,13460,13460,13460,0
|
|
20230530,122400,97202960,13460,13450,13460,13450,103
|
|
20230530,122300,95817580,13500,13500,13500,13500,0
|
|
20230530,122200,95817580,13500,13500,13500,13500,0
|
|
20230530,122100,95817580,13500,13500,13500,13500,0
|
|
20230530,122000,95817580,13500,13500,13500,13500,0
|
|
20230530,121900,95817580,13500,13500,13500,13500,0
|
|
20230530,121800,95817580,13500,13500,13500,13500,0
|
|
20230530,121700,95817580,13500,13500,13500,13500,0
|
|
20230530,121600,95817580,13500,13500,13500,13500,0
|
|
20230530,121500,95817580,13500,13500,13500,13500,0
|
|
20230530,121400,95817580,13500,13500,13500,13500,0
|
|
20230530,121300,95817580,13500,13500,13500,13500,0
|
|
20230530,121200,95817580,13500,13500,13500,13500,0
|
|
20230530,121100,95817580,13500,13500,13500,13500,0
|
|
20230530,121000,95817580,13500,13500,13500,13500,10
|
|
20230530,120900,95682580,13450,13450,13450,13450,1
|
|
20230530,120800,95669130,13500,13500,13500,13500,0
|
|
20230530,120700,95669130,13500,13500,13500,13500,4
|
|
20230530,120600,95615130,13500,13500,13500,13500,4
|
|
20230530,120500,95561130,13500,13500,13500,13500,0
|
|
20230530,120400,95561130,13500,13500,13500,13500,6
|
|
20230530,120300,95480130,13500,13500,13500,13500,0
|
|
20230530,120200,95480130,13500,13500,13500,13500,0
|
|
20230530,120100,95480130,13500,13500,13500,13500,0
|
|
20230530,120000,95480130,13500,13500,13500,13500,0
|
|
20230530,115900,95480130,13500,13500,13500,13500,0
|
|
20230530,115800,95480130,13500,13500,13500,13500,1
|
|
20230530,115700,95466630,13500,13500,13500,13500,54
|
|
20230530,115600,94737630,13500,13500,13500,13500,0
|
|
20230530,115500,94737630,13500,13500,13500,13500,0
|
|
20230530,115400,94737630,13500,13500,13500,13500,0
|
|
20230530,115300,94737630,13500,13500,13500,13500,2
|
|
20230530,115200,94710630,13500,13500,13500,13500,0
|
|
20230530,115100,94710630,13500,13500,13500,13500,0
|
|
20230530,115000,94710630,13500,13500,13500,13500,2
|
|
20230530,114900,94683630,13490,13490,13490,13490,10
|
|
20230530,114800,94548730,13490,13490,13490,13490,0
|
|
20230530,114700,94548730,13490,13490,13490,13490,140
|
|
20230530,114600,92660130,13500,13500,13500,13500,1
|
|
20230530,114500,92646630,13430,13430,13430,13430,0
|
|
20230530,114400,92646630,13430,13430,13430,13430,8
|
|
20230530,114300,92539190,13430,13430,13430,13430,0
|
|
20230530,114200,92539190,13430,13430,13430,13430,0
|
|
20230530,114100,92539190,13430,13430,13430,13430,0
|
|
20230530,114000,92539190,13430,13430,13430,13430,0
|
|
20230530,113900,92539190,13430,13430,13430,13430,0
|
|
20230530,113800,92539190,13430,13430,13430,13430,16
|
|
20230530,113700,92324310,13500,13500,13500,13500,0
|
|
20230530,113600,92324310,13500,13500,13500,13500,0
|
|
20230530,113500,92324310,13500,13500,13500,13500,0
|
|
20230530,113400,92324310,13500,13500,13500,13500,0
|
|
20230530,113300,92324310,13500,13500,13500,13500,0
|
|
20230530,113200,92324310,13500,13500,13500,13500,0
|
|
20230530,113100,92324310,13500,13500,13500,13500,1
|
|
20230530,113000,92310810,13420,13460,13460,13420,1300
|
|
20230530,112900,74851780,13500,13500,13500,13500,0
|
|
20230530,112800,74851780,13500,13500,13500,13500,0
|
|
20230530,112700,74851780,13500,13500,13500,13500,0
|
|
20230530,112600,74851780,13500,13500,13500,13500,0
|
|
20230530,112500,74851780,13500,13500,13500,13500,0
|
|
20230530,112400,74851780,13500,13500,13500,13500,0
|
|
20230530,112300,74851780,13500,13500,13500,13500,0
|
|
20230530,112200,74851780,13500,13500,13500,13500,0
|
|
20230530,112100,74851780,13500,13500,13500,13500,400
|
|
20230530,112000,69451780,13500,13500,13500,13500,0
|
|
20230530,111900,69451780,13500,13500,13500,13500,30
|
|
20230530,111800,69046780,13500,13500,13500,13500,0
|
|
20230530,111700,69046780,13500,13500,13500,13500,31
|
|
20230530,111600,68628280,13450,13450,13450,13450,0
|
|
20230530,111500,68628280,13450,13450,13450,13450,0
|
|
20230530,111400,68628280,13450,13450,13450,13450,0
|
|
20230530,111300,68628280,13450,13450,13450,13450,0
|
|
20230530,111200,68628280,13450,13450,13450,13450,0
|
|
20230530,111100,68628280,13450,13450,13450,13450,0
|
|
20230530,111000,68628280,13450,13480,13480,13450,500
|
|
20230530,110900,61895940,13490,13490,13490,13490,107
|
|
20230530,110800,60452510,13500,13500,13500,13500,14
|
|
20230530,110700,60263510,13540,13540,13540,13540,0
|
|
20230530,110600,60263510,13540,13540,13540,13540,0
|
|
20230530,110500,60263510,13540,13540,13540,13540,0
|
|
20230530,110400,60263510,13540,13540,13540,13540,1
|
|
20230530,110300,60249970,13540,13540,13540,13540,0
|
|
20230530,110200,60249970,13540,13540,13540,13540,4
|
|
20230530,110100,60195810,13550,13540,13550,13540,4
|
|
20230530,110000,60141640,13500,13500,13500,13500,106
|
|
20230530,105900,58710640,13500,13500,13500,13500,10
|
|
20230530,105800,58575640,13500,13500,13500,13500,0
|
|
20230530,105700,58575640,13500,13500,13500,13500,0
|
|
20230530,105600,58575640,13500,13500,13500,13500,2
|
|
20230530,105500,58548640,13500,13500,13500,13500,0
|
|
20230530,105400,58548640,13500,13500,13500,13500,0
|
|
20230530,105300,58548640,13500,13500,13500,13500,4
|
|
20230530,105200,58494640,13500,13500,13500,13500,548
|
|
20230530,105100,51096640,13500,13500,13500,13500,171
|
|
20230530,105000,48788140,13500,13500,13500,13500,81
|
|
20230530,104900,47694640,13500,13500,13500,13500,0
|
|
20230530,104800,47694640,13500,13500,13500,13500,0
|
|
20230530,104700,47694640,13500,13500,13500,13500,5
|
|
20230530,104600,47627140,13500,13500,13500,13500,0
|
|
20230530,104500,47627140,13500,13500,13500,13500,10
|
|
20230530,104400,47492140,13500,13500,13500,13500,0
|
|
20230530,104300,47492140,13500,13500,13500,13500,2
|
|
20230530,104200,47465140,13490,13490,13490,13490,0
|
|
20230530,104100,47465140,13490,13490,13490,13490,70
|
|
20230530,104000,46520840,13490,13490,13490,13490,0
|
|
20230530,103900,46520840,13490,13490,13490,13490,20
|
|
20230530,103800,46251040,13490,13490,13490,13490,0
|
|
20230530,103700,46251040,13490,13490,13490,13490,1
|
|
20230530,103600,46237550,13480,13480,13480,13480,27
|
|
20230530,103500,45873590,13470,13470,13470,13470,10
|
|
20230530,103400,45738890,13470,13470,13470,13470,0
|
|
20230530,103300,45738890,13470,13470,13470,13470,0
|
|
20230530,103200,45738890,13470,13470,13470,13470,0
|
|
20230530,103100,45738890,13470,13470,13470,13470,0
|
|
20230530,103000,45738890,13470,13480,13480,13470,109
|
|
20230530,102900,44270570,13480,13480,13480,13480,52
|
|
20230530,102800,43569610,13490,13490,13490,13490,3
|
|
20230530,102700,43529140,13490,13490,13490,13490,2
|
|
20230530,102600,43502160,13490,13480,13490,13480,180
|
|
20230530,102500,41074250,13480,13480,13480,13480,0
|
|
20230530,102400,41074250,13480,13480,13480,13480,1
|
|
20230530,102300,41060770,13480,13480,13480,13480,0
|
|
20230530,102200,41060770,13480,13480,13480,13480,5
|
|
20230530,102100,40993370,13490,13490,13490,13490,10
|
|
20230530,102000,40858470,13500,13500,13500,13500,31
|
|
20230530,101900,40439970,13500,13500,13500,13500,0
|
|
20230530,101800,40439970,13500,13500,13500,13500,0
|
|
20230530,101700,40439970,13500,13500,13500,13500,0
|
|
20230530,101600,40439970,13500,13500,13500,13500,2
|
|
20230530,101500,40412970,13500,13500,13500,13500,5
|
|
20230530,101400,40345470,13500,13500,13500,13500,0
|
|
20230530,101300,40345470,13500,13500,13500,13500,1
|
|
20230530,101200,40331970,13500,13500,13500,13500,4
|
|
20230530,101100,40277970,13500,13500,13500,13500,190
|
|
20230530,101000,37712970,13590,13590,13590,13590,0
|
|
20230530,100900,37712970,13590,13550,13590,13550,190
|
|
20230530,100800,35138120,13470,13470,13470,13470,0
|
|
20230530,100700,35138120,13470,13480,13480,13470,73
|
|
20230530,100600,34154420,13550,13550,13550,13550,0
|
|
20230530,100500,34154420,13550,13540,13550,13540,5
|
|
20230530,100400,34086710,13550,13550,13550,13550,2
|
|
20230530,100300,34059610,13470,13480,13480,13470,16
|
|
20230530,100200,33843950,13550,13550,13550,13550,0
|
|
20230530,100100,33843950,13550,13480,13550,13480,6
|
|
20230530,100000,33763000,13550,13550,13550,13550,0
|
|
20230530,095900,33763000,13550,13550,13550,13550,0
|
|
20230530,095800,33763000,13550,13550,13550,13550,0
|
|
20230530,095700,33763000,13550,13550,13550,13550,0
|
|
20230530,095600,33763000,13550,13550,13550,13550,1
|
|
20230530,095500,33749450,13480,13560,13560,13480,8
|
|
20230530,095400,33641370,13560,13560,13560,13560,0
|
|
20230530,095300,33641370,13560,13560,13560,13560,0
|
|
20230530,095200,33641370,13560,13560,13560,13560,1
|
|
20230530,095100,33627810,13590,13590,13590,13590,0
|
|
20230530,095000,33627810,13590,13590,13590,13590,0
|
|
20230530,094900,33627810,13590,13590,13590,13590,0
|
|
20230530,094800,33627810,13590,13480,13590,13480,141
|
|
20230530,094700,31723920,13480,13480,13480,13480,1
|
|
20230530,094600,31710440,13480,13480,13480,13480,2
|
|
20230530,094500,31683480,13470,13470,13470,13470,20
|
|
20230530,094400,31414080,13480,13480,13480,13480,1
|
|
20230530,094300,31400600,13470,13470,13480,13470,461
|
|
20230530,094200,25187170,13470,13470,13470,13470,100
|
|
20230530,094100,23840170,13470,13470,13470,13470,46
|
|
20230530,094000,23220550,13470,13470,13470,13470,20
|
|
20230530,093900,22951150,13470,13470,13470,13470,0
|
|
20230530,093800,22951150,13470,13470,13470,13470,360
|
|
20230530,093700,18101950,13470,13470,13470,13470,200
|
|
20230530,093600,15407950,13480,13480,13480,13480,30
|
|
20230530,093500,15003550,13480,13480,13480,13480,1
|
|
20230530,093400,14990070,13480,13480,13480,13480,1
|
|
20230530,093300,14976590,13480,13480,13480,13480,0
|
|
20230530,093200,14976590,13480,13450,13480,13450,101
|
|
20230530,093100,13618110,13480,13480,13480,13480,25
|
|
20230530,093000,13281110,13480,13480,13480,13480,1
|
|
20230530,092900,13267630,13470,13470,13470,13470,0
|
|
20230530,092800,13267630,13470,13470,13470,13470,0
|
|
20230530,092700,13267630,13470,13470,13470,13470,0
|
|
20230530,092600,13267630,13470,13470,13470,13470,0
|
|
20230530,092500,13267630,13470,13450,13470,13450,23
|
|
20230530,092400,12958200,13470,13470,13470,13460,225
|
|
20230530,092300,9929600,13470,13470,13470,13470,0
|
|
20230530,092200,9929600,13470,13470,13470,13470,1
|
|
20230530,092100,9916130,13500,13500,13500,13500,0
|
|
20230530,092000,9916130,13500,13500,13500,13500,5
|
|
20230530,091900,9848630,13520,13520,13520,13520,0
|
|
20230530,091800,9848630,13520,13520,13520,13520,0
|
|
20230530,091700,9848630,13520,13520,13520,13520,0
|
|
20230530,091600,9848630,13520,13520,13520,13520,12
|
|
20230530,091500,9686390,13550,13550,13550,13550,0
|
|
20230530,091400,9686390,13550,13550,13550,13550,0
|
|
20230530,091300,9686390,13550,13550,13550,13550,0
|
|
20230530,091200,9686390,13550,13550,13550,13550,2
|
|
20230530,091100,9659290,13550,13540,13580,13470,185
|
|
20230530,091000,7165520,13580,13580,13580,13580,0
|
|
20230530,090900,7165520,13580,13580,13580,13580,0
|
|
20230530,090800,7165520,13580,13580,13580,13580,0
|
|
20230530,090700,7165520,13580,13580,13580,13580,2
|
|
20230530,090600,7138360,13600,13600,13600,13600,191
|
|
20230530,090500,4540760,13620,13580,13620,13580,4
|
|
20230530,090400,4486320,13640,13630,13640,13630,43
|
|
20230530,090300,3900010,13640,13670,13670,13580,109
|
|
20230530,090200,2410280,13680,13430,13690,13430,162
|
|
20230530,090100,201450,13430,13430,13430,13430,0
|
|
20230530,090000,201450,13430,13430,13430,13430,15
|