583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184000,85307960,12480,12480,12480,12480,289
|
|
20230530,183900,85307960,12480,12480,12480,12480,0
|
|
20230530,183800,85307960,12480,12480,12480,12480,0
|
|
20230530,183700,85307960,12480,12480,12480,12480,0
|
|
20230530,183600,85307960,12480,12480,12480,12480,0
|
|
20230530,183500,85307960,12480,12480,12480,12480,0
|
|
20230530,183400,85307960,12480,12480,12480,12480,0
|
|
20230530,183300,85307960,12480,12480,12480,12480,0
|
|
20230530,183200,85307960,12480,12480,12480,12480,0
|
|
20230530,183100,85307960,12480,12480,12480,12480,0
|
|
20230530,183000,85307960,12480,12480,12480,12480,0
|
|
20230530,182900,85307960,12480,12480,12480,12480,0
|
|
20230530,182800,85307960,12480,12480,12480,12480,0
|
|
20230530,182700,85307960,12480,12480,12480,12480,0
|
|
20230530,182600,85307960,12480,12480,12480,12480,0
|
|
20230530,182500,85307960,12480,12480,12480,12480,0
|
|
20230530,182400,85307960,12480,12480,12480,12480,0
|
|
20230530,182300,85307960,12480,12480,12480,12480,0
|
|
20230530,182200,85307960,12480,12480,12480,12480,0
|
|
20230530,182100,85307960,12480,12480,12480,12480,0
|
|
20230530,182000,85307960,12480,12480,12480,12480,0
|
|
20230530,181900,85307960,12480,12480,12480,12480,0
|
|
20230530,181800,85307960,12480,12480,12480,12480,0
|
|
20230530,181700,85307960,12480,12480,12480,12480,0
|
|
20230530,181600,85307960,12480,12480,12480,12480,0
|
|
20230530,181500,85307960,12480,12480,12480,12480,0
|
|
20230530,181400,85307960,12480,12480,12480,12480,0
|
|
20230530,181300,85307960,12480,12480,12480,12480,0
|
|
20230530,181200,85307960,12480,12480,12480,12480,0
|
|
20230530,181100,85307960,12480,12480,12480,12480,0
|
|
20230530,181000,85307960,12480,12480,12480,12480,289
|
|
20230530,180900,85307960,12480,12480,12480,12480,0
|
|
20230530,180800,85307960,12480,12480,12480,12480,0
|
|
20230530,180700,85307960,12480,12480,12480,12480,0
|
|
20230530,180600,85307960,12480,12480,12480,12480,0
|
|
20230530,180500,85307960,12480,12480,12480,12480,0
|
|
20230530,180400,85307960,12480,12480,12480,12480,0
|
|
20230530,180300,85307960,12480,12480,12480,12480,0
|
|
20230530,180200,85307960,12480,12480,12480,12480,0
|
|
20230530,180100,85307960,12480,12480,12480,12480,0
|
|
20230530,180000,85307960,12480,12480,12480,12480,0
|
|
20230530,175900,85307960,12480,12480,12480,12480,0
|
|
20230530,175800,85307960,12480,12480,12480,12480,0
|
|
20230530,175700,85307960,12480,12480,12480,12480,0
|
|
20230530,175600,85307960,12480,12480,12480,12480,0
|
|
20230530,175500,85307960,12480,12480,12480,12480,0
|
|
20230530,175400,85307960,12480,12480,12480,12480,0
|
|
20230530,175300,85307960,12480,12480,12480,12480,0
|
|
20230530,175200,85307960,12480,12480,12480,12480,0
|
|
20230530,175100,85307960,12480,12480,12480,12480,0
|
|
20230530,175000,85307960,12480,12480,12480,12480,0
|
|
20230530,174900,85307960,12480,12480,12480,12480,0
|
|
20230530,174800,85307960,12480,12480,12480,12480,0
|
|
20230530,174700,85307960,12480,12480,12480,12480,0
|
|
20230530,174600,85307960,12480,12480,12480,12480,0
|
|
20230530,174500,85307960,12480,12480,12480,12480,0
|
|
20230530,174400,85307960,12480,12480,12480,12480,0
|
|
20230530,174300,85307960,12480,12480,12480,12480,0
|
|
20230530,174200,85307960,12480,12480,12480,12480,0
|
|
20230530,174100,85307960,12480,12480,12480,12480,0
|
|
20230530,174000,85307960,12480,12480,12480,12480,289
|
|
20230530,173900,85307960,12480,12480,12480,12480,0
|
|
20230530,173800,85307960,12480,12480,12480,12480,0
|
|
20230530,173700,85307960,12480,12480,12480,12480,0
|
|
20230530,173600,85307960,12480,12480,12480,12480,0
|
|
20230530,173500,85307960,12480,12480,12480,12480,0
|
|
20230530,173400,85307960,12480,12480,12480,12480,0
|
|
20230530,173300,85307960,12480,12480,12480,12480,0
|
|
20230530,173200,85307960,12480,12480,12480,12480,0
|
|
20230530,173100,85307960,12480,12480,12480,12480,0
|
|
20230530,173000,85307960,12480,12480,12480,12480,0
|
|
20230530,172900,85307960,12480,12480,12480,12480,0
|
|
20230530,172800,85307960,12480,12480,12480,12480,0
|
|
20230530,172700,85307960,12480,12480,12480,12480,0
|
|
20230530,172600,85307960,12480,12480,12480,12480,0
|
|
20230530,172500,85307960,12480,12480,12480,12480,0
|
|
20230530,172400,85307960,12480,12480,12480,12480,0
|
|
20230530,172300,85307960,12480,12480,12480,12480,0
|
|
20230530,172200,85307960,12480,12480,12480,12480,0
|
|
20230530,172100,85307960,12480,12480,12480,12480,0
|
|
20230530,172000,85307960,12480,12480,12480,12480,0
|
|
20230530,171900,85307960,12480,12480,12480,12480,0
|
|
20230530,171800,85307960,12480,12480,12480,12480,0
|
|
20230530,171700,85307960,12480,12480,12480,12480,0
|
|
20230530,171600,85307960,12480,12480,12480,12480,0
|
|
20230530,171500,85307960,12480,12480,12480,12480,0
|
|
20230530,171400,85307960,12480,12480,12480,12480,0
|
|
20230530,171300,85307960,12480,12480,12480,12480,0
|
|
20230530,171200,85307960,12480,12480,12480,12480,0
|
|
20230530,171100,85307960,12480,12480,12480,12480,0
|
|
20230530,171000,85307960,12480,12480,12480,12480,289
|
|
20230530,170900,85307960,12480,12480,12480,12480,0
|
|
20230530,170800,85307960,12480,12480,12480,12480,0
|
|
20230530,170700,85307960,12480,12480,12480,12480,0
|
|
20230530,170600,85307960,12480,12480,12480,12480,0
|
|
20230530,170500,85307960,12480,12480,12480,12480,0
|
|
20230530,170400,85307960,12480,12480,12480,12480,0
|
|
20230530,170300,85307960,12480,12480,12480,12480,0
|
|
20230530,170200,85307960,12480,12480,12480,12480,0
|
|
20230530,170100,85307960,12480,12480,12480,12480,0
|
|
20230530,170000,85307960,12480,12480,12480,12480,0
|
|
20230530,165900,85307960,12480,12480,12480,12480,0
|
|
20230530,165800,85307960,12480,12480,12480,12480,0
|
|
20230530,165700,85307960,12480,12480,12480,12480,0
|
|
20230530,165600,85307960,12480,12480,12480,12480,0
|
|
20230530,165500,85307960,12480,12480,12480,12480,0
|
|
20230530,165400,85307960,12480,12480,12480,12480,0
|
|
20230530,165300,85307960,12480,12480,12480,12480,0
|
|
20230530,165200,85307960,12480,12480,12480,12480,0
|
|
20230530,165100,85307960,12480,12480,12480,12480,0
|
|
20230530,165000,85307960,12480,12480,12480,12480,0
|
|
20230530,164900,85307960,12480,12480,12480,12480,0
|
|
20230530,164800,85307960,12480,12480,12480,12480,0
|
|
20230530,164700,85307960,12480,12480,12480,12480,0
|
|
20230530,164600,85307960,12480,12480,12480,12480,0
|
|
20230530,164500,85307960,12480,12480,12480,12480,0
|
|
20230530,164400,85307960,12480,12480,12480,12480,0
|
|
20230530,164300,85307960,12480,12480,12480,12480,0
|
|
20230530,164200,85307960,12480,12480,12480,12480,0
|
|
20230530,164100,85307960,12480,12480,12480,12480,0
|
|
20230530,164000,85307960,12480,12480,12480,12480,289
|
|
20230530,163900,85307960,12480,12480,12480,12480,0
|
|
20230530,163800,85307960,12480,12480,12480,12480,0
|
|
20230530,163700,85307960,12480,12480,12480,12480,0
|
|
20230530,163600,85307960,12480,12480,12480,12480,0
|
|
20230530,163500,85307960,12480,12480,12480,12480,0
|
|
20230530,163400,85307960,12480,12480,12480,12480,0
|
|
20230530,163300,85307960,12480,12480,12480,12480,0
|
|
20230530,163200,85307960,12480,12480,12480,12480,0
|
|
20230530,163100,85307960,12480,12480,12480,12480,0
|
|
20230530,163000,85307960,12480,12480,12480,12480,0
|
|
20230530,162900,85307960,12480,12480,12480,12480,0
|
|
20230530,162800,85307960,12480,12480,12480,12480,0
|
|
20230530,162700,85307960,12480,12480,12480,12480,0
|
|
20230530,162600,85307960,12480,12480,12480,12480,0
|
|
20230530,162500,85307960,12480,12480,12480,12480,0
|
|
20230530,162400,85307960,12480,12480,12480,12480,0
|
|
20230530,162300,85307960,12480,12480,12480,12480,0
|
|
20230530,162200,85307960,12480,12480,12480,12480,0
|
|
20230530,162100,85307960,12480,12480,12480,12480,0
|
|
20230530,162000,85307960,12480,12480,12480,12480,0
|
|
20230530,161900,85307960,12480,12480,12480,12480,0
|
|
20230530,161800,85307960,12480,12480,12480,12480,0
|
|
20230530,161700,85307960,12480,12480,12480,12480,0
|
|
20230530,161600,85307960,12480,12480,12480,12480,0
|
|
20230530,161500,85307960,12480,12480,12480,12480,0
|
|
20230530,161400,85307960,12480,12480,12480,12480,0
|
|
20230530,161300,85307960,12480,12480,12480,12480,0
|
|
20230530,161200,85307960,12480,12480,12480,12480,0
|
|
20230530,161100,85307960,12480,12480,12480,12480,0
|
|
20230530,161000,85307960,12480,12480,12480,12480,289
|
|
20230530,160900,85307960,12480,12480,12480,12480,0
|
|
20230530,160800,85307960,12480,12480,12480,12480,0
|
|
20230530,160700,85307960,12480,12480,12480,12480,0
|
|
20230530,160600,85307960,12480,12480,12480,12480,0
|
|
20230530,160500,85307960,12480,12480,12480,12480,0
|
|
20230530,160400,85307960,12480,12480,12480,12480,0
|
|
20230530,160300,85307960,12480,12480,12480,12480,0
|
|
20230530,160200,85307960,12480,12480,12480,12480,0
|
|
20230530,160100,85307960,12480,12480,12480,12480,0
|
|
20230530,160000,85307960,12480,12480,12480,12480,0
|
|
20230530,155900,85307960,12480,12480,12480,12480,0
|
|
20230530,155800,85307960,12480,12480,12480,12480,0
|
|
20230530,155700,85307960,12480,12480,12480,12480,0
|
|
20230530,155600,85307960,12480,12480,12480,12480,0
|
|
20230530,155500,85307960,12480,12480,12480,12480,0
|
|
20230530,155400,85307960,12480,12480,12480,12480,0
|
|
20230530,155300,85307960,12480,12480,12480,12480,0
|
|
20230530,155200,85307960,12480,12480,12480,12480,0
|
|
20230530,155100,85307960,12480,12480,12480,12480,0
|
|
20230530,155000,85307960,12480,12480,12480,12480,0
|
|
20230530,154900,85307960,12480,12480,12480,12480,0
|
|
20230530,154800,85307960,12480,12480,12480,12480,0
|
|
20230530,154700,85307960,12480,12480,12480,12480,0
|
|
20230530,154600,85307960,12480,12480,12480,12480,0
|
|
20230530,154500,85307960,12480,12480,12480,12480,0
|
|
20230530,154400,85307960,12480,12480,12480,12480,0
|
|
20230530,154300,85307960,12480,12480,12480,12480,0
|
|
20230530,154200,85307960,12480,12480,12480,12480,0
|
|
20230530,154100,85307960,12480,12480,12480,12480,0
|
|
20230530,154000,85307960,12480,12480,12480,12480,289
|
|
20230530,153900,85307960,12480,12480,12480,12480,0
|
|
20230530,153800,85307960,12480,12480,12480,12480,0
|
|
20230530,153700,85307960,12480,12480,12480,12480,0
|
|
20230530,153600,85307960,12480,12480,12480,12480,0
|
|
20230530,153500,85307960,12480,12480,12480,12480,0
|
|
20230530,153400,85307960,12480,12480,12480,12480,0
|
|
20230530,153300,85307960,12480,12480,12480,12480,0
|
|
20230530,153200,85307960,12480,12480,12480,12480,0
|
|
20230530,153100,85307960,12480,12480,12480,12480,0
|
|
20230530,153000,85307960,12480,12480,12480,12480,289
|
|
20230530,152900,81701240,12360,12360,12360,12360,0
|
|
20230530,152800,81701240,12360,12360,12360,12360,0
|
|
20230530,152700,81701240,12360,12360,12360,12360,0
|
|
20230530,152600,81701240,12360,12360,12360,12360,0
|
|
20230530,152500,81701240,12360,12360,12360,12360,0
|
|
20230530,152400,81701240,12360,12360,12360,12360,0
|
|
20230530,152300,81701240,12360,12360,12360,12360,0
|
|
20230530,152200,81701240,12360,12360,12360,12360,0
|
|
20230530,152100,81701240,12360,12360,12360,12360,0
|
|
20230530,152000,81701240,12360,12360,12360,12360,0
|
|
20230530,151900,81701240,12360,12360,12360,12360,38
|
|
20230530,151800,81231560,12370,12370,12370,12370,0
|
|
20230530,151700,81231560,12370,12370,12370,12370,22
|
|
20230530,151600,80959420,12360,12360,12360,12360,0
|
|
20230530,151500,80959420,12360,12360,12360,12360,2
|
|
20230530,151400,80934700,12360,12360,12360,12360,2
|
|
20230530,151300,80909980,12360,12360,12360,12360,2
|
|
20230530,151200,80885260,12360,12360,12360,12360,173
|
|
20230530,151100,78746980,12360,12350,12360,12350,39
|
|
20230530,151000,78264960,12350,12350,12350,12350,1
|
|
20230530,150900,78252610,12340,12370,12380,12340,199
|
|
20230530,150800,75793560,12390,12350,12390,12350,74
|
|
20230530,150700,74878710,12360,12380,12400,12360,608
|
|
20230530,150600,67347420,12370,12370,12370,12370,2
|
|
20230530,150500,67322680,12370,12370,12370,12370,3
|
|
20230530,150400,67285570,12370,12370,12370,12370,2
|
|
20230530,150300,67260830,12370,12370,12370,12370,2
|
|
20230530,150200,67236090,12370,12370,12370,12370,4
|
|
20230530,150100,67186610,12370,12370,12370,12370,1
|
|
20230530,150000,67174240,12380,12380,12380,12380,1
|
|
20230530,145900,67161860,12380,12380,12380,12380,0
|
|
20230530,145800,67161860,12380,12380,12380,12380,0
|
|
20230530,145700,67161860,12380,12370,12380,12370,2
|
|
20230530,145600,67137110,12370,12370,12370,12370,0
|
|
20230530,145500,67137110,12370,12370,12370,12370,0
|
|
20230530,145400,67137110,12370,12370,12370,12370,0
|
|
20230530,145300,67137110,12370,12370,12370,12370,0
|
|
20230530,145200,67137110,12370,12370,12370,12370,4
|
|
20230530,145100,67087630,12370,12370,12370,12370,0
|
|
20230530,145000,67087630,12370,12370,12370,12370,0
|
|
20230530,144900,67087630,12370,12370,12370,12370,0
|
|
20230530,144800,67087630,12370,12370,12370,12370,0
|
|
20230530,144700,67087630,12370,12370,12370,12370,0
|
|
20230530,144600,67087630,12370,12370,12370,12370,0
|
|
20230530,144500,67087630,12370,12370,12370,12370,100
|
|
20230530,144400,65850630,12370,12370,12370,12370,0
|
|
20230530,144300,65850630,12370,12370,12370,12370,0
|
|
20230530,144200,65850630,12370,12370,12370,12370,119
|
|
20230530,144100,64378600,12380,12380,12380,12380,0
|
|
20230530,144000,64378600,12380,12380,12380,12380,1
|
|
20230530,143900,64366220,12380,12380,12380,12380,2
|
|
20230530,143800,64341460,12380,12380,12380,12380,28
|
|
20230530,143700,63994820,12380,12380,12380,12380,0
|
|
20230530,143600,63994820,12380,12380,12380,12380,0
|
|
20230530,143500,63994820,12380,12380,12380,12380,0
|
|
20230530,143400,63994820,12380,12380,12380,12380,0
|
|
20230530,143300,63994820,12380,12380,12380,12380,0
|
|
20230530,143200,63994820,12380,12380,12380,12380,0
|
|
20230530,143100,63994820,12380,12380,12380,12380,0
|
|
20230530,143000,63994820,12380,12380,12380,12380,0
|
|
20230530,142900,63994820,12380,12380,12380,12380,0
|
|
20230530,142800,63994820,12380,12380,12380,12380,0
|
|
20230530,142700,63994820,12380,12380,12380,12380,0
|
|
20230530,142600,63994820,12380,12380,12380,12380,0
|
|
20230530,142500,63994820,12380,12380,12380,12380,0
|
|
20230530,142400,63994820,12380,12380,12380,12380,0
|
|
20230530,142300,63994820,12380,12380,12380,12380,21
|
|
20230530,142200,63734840,12380,12380,12380,12380,10
|
|
20230530,142100,63611040,12380,12380,12380,12380,22
|
|
20230530,142000,63338680,12380,12380,12380,12380,29
|
|
20230530,141900,62979660,12370,12370,12370,12370,0
|
|
20230530,141800,62979660,12370,12370,12370,12370,0
|
|
20230530,141700,62979660,12370,12370,12370,12370,98
|
|
20230530,141600,61767400,12370,12370,12370,12370,0
|
|
20230530,141500,61767400,12370,12370,12370,12370,2
|
|
20230530,141400,61742660,12370,12370,12370,12370,0
|
|
20230530,141300,61742660,12370,12370,12370,12370,6
|
|
20230530,141200,61668440,12370,12370,12370,12370,0
|
|
20230530,141100,61668440,12370,12380,12380,12370,74
|
|
20230530,141000,60752460,12370,12370,12370,12370,0
|
|
20230530,140900,60752460,12370,12370,12370,12370,0
|
|
20230530,140800,60752460,12370,12370,12370,12370,0
|
|
20230530,140700,60752460,12370,12370,12370,12370,0
|
|
20230530,140600,60752460,12370,12370,12370,12370,0
|
|
20230530,140500,60752460,12370,12370,12370,12370,150
|
|
20230530,140400,58896960,12370,12370,12370,12370,0
|
|
20230530,140300,58896960,12370,12370,12370,12370,0
|
|
20230530,140200,58896960,12370,12380,12380,12370,104
|
|
20230530,140100,57609650,12370,12370,12370,12370,2
|
|
20230530,140000,57584910,12370,12370,12370,12370,1
|
|
20230530,135900,57572540,12380,12380,12380,12380,0
|
|
20230530,135800,57572540,12380,12380,12380,12380,0
|
|
20230530,135700,57572540,12380,12380,12380,12380,0
|
|
20230530,135600,57572540,12380,12380,12380,12380,0
|
|
20230530,135500,57572540,12380,12380,12380,12380,0
|
|
20230530,135400,57572540,12380,12380,12380,12380,0
|
|
20230530,135300,57572540,12380,12380,12380,12380,0
|
|
20230530,135200,57572540,12380,12380,12380,12380,0
|
|
20230530,135100,57572540,12380,12380,12380,12380,0
|
|
20230530,135000,57572540,12380,12380,12380,12380,0
|
|
20230530,134900,57572540,12380,12380,12380,12380,0
|
|
20230530,134800,57572540,12380,12380,12380,12380,0
|
|
20230530,134700,57572540,12380,12380,12380,12380,2
|
|
20230530,134600,57547780,12360,12360,12360,12360,0
|
|
20230530,134500,57547780,12360,12360,12360,12360,0
|
|
20230530,134400,57547780,12360,12360,12360,12360,0
|
|
20230530,134300,57547780,12360,12370,12370,12360,267
|
|
20230530,134200,54245090,12380,12380,12380,12380,0
|
|
20230530,134100,54245090,12380,12380,12380,12380,2
|
|
20230530,134000,54220330,12370,12370,12370,12370,4
|
|
20230530,133900,54170850,12380,12380,12380,12380,0
|
|
20230530,133800,54170850,12380,12380,12380,12380,0
|
|
20230530,133700,54170850,12380,12380,12380,12380,1
|
|
20230530,133600,54158470,12380,12380,12380,12380,0
|
|
20230530,133500,54158470,12380,12380,12380,12380,0
|
|
20230530,133400,54158470,12380,12380,12380,12380,0
|
|
20230530,133300,54158470,12380,12380,12380,12380,0
|
|
20230530,133200,54158470,12380,12380,12380,12380,0
|
|
20230530,133100,54158470,12380,12380,12380,12380,0
|
|
20230530,133000,54158470,12380,12380,12380,12380,43
|
|
20230530,132900,53626130,12380,12380,12380,12380,0
|
|
20230530,132800,53626130,12380,12380,12380,12380,0
|
|
20230530,132700,53626130,12380,12380,12380,12380,0
|
|
20230530,132600,53626130,12380,12380,12380,12380,0
|
|
20230530,132500,53626130,12380,12380,12380,12380,0
|
|
20230530,132400,53626130,12380,12380,12380,12380,0
|
|
20230530,132300,53626130,12380,12380,12380,12380,0
|
|
20230530,132200,53626130,12380,12380,12380,12380,0
|
|
20230530,132100,53626130,12380,12380,12380,12380,0
|
|
20230530,132000,53626130,12380,12380,12380,12380,0
|
|
20230530,131900,53626130,12380,12380,12380,12380,0
|
|
20230530,131800,53626130,12380,12380,12380,12380,0
|
|
20230530,131700,53626130,12380,12380,12380,12380,0
|
|
20230530,131600,53626130,12380,12380,12380,12380,0
|
|
20230530,131500,53626130,12380,12380,12380,12380,51
|
|
20230530,131400,52994750,12380,12380,12380,12380,100
|
|
20230530,131300,51756750,12390,12390,12390,12390,0
|
|
20230530,131200,51756750,12390,12390,12390,12390,40
|
|
20230530,131100,51261150,12360,12360,12360,12360,0
|
|
20230530,131000,51261150,12360,12360,12360,12360,0
|
|
20230530,130900,51261150,12360,12360,12360,12360,0
|
|
20230530,130800,51261150,12360,12360,12360,12360,0
|
|
20230530,130700,51261150,12360,12360,12360,12360,0
|
|
20230530,130600,51261150,12360,12360,12360,12360,0
|
|
20230530,130500,51261150,12360,12350,12380,12350,108
|
|
20230530,130400,49926670,12350,12350,12350,12350,0
|
|
20230530,130300,49926670,12350,12350,12350,12350,0
|
|
20230530,130200,49926670,12350,12350,12350,12350,0
|
|
20230530,130100,49926670,12350,12350,12350,12350,0
|
|
20230530,130000,49926670,12350,12350,12350,12350,1
|
|
20230530,125900,49914320,12340,12340,12340,12340,0
|
|
20230530,125800,49914320,12340,12340,12340,12340,0
|
|
20230530,125700,49914320,12340,12340,12340,12340,0
|
|
20230530,125600,49914320,12340,12340,12340,12340,0
|
|
20230530,125500,49914320,12340,12340,12340,12340,0
|
|
20230530,125400,49914320,12340,12340,12340,12340,0
|
|
20230530,125300,49914320,12340,12340,12340,12340,92
|
|
20230530,125200,48779040,12340,12340,12340,12340,0
|
|
20230530,125100,48779040,12340,12340,12340,12340,0
|
|
20230530,125000,48779040,12340,12340,12340,12340,0
|
|
20230530,124900,48779040,12340,12340,12340,12340,1
|
|
20230530,124800,48766700,12340,12340,12340,12340,0
|
|
20230530,124700,48766700,12340,12340,12340,12340,0
|
|
20230530,124600,48766700,12340,12340,12340,12340,0
|
|
20230530,124500,48766700,12340,12340,12340,12340,0
|
|
20230530,124400,48766700,12340,12340,12340,12340,80
|
|
20230530,124300,47779500,12340,12340,12340,12340,0
|
|
20230530,124200,47779500,12340,12340,12340,12340,0
|
|
20230530,124100,47779500,12340,12340,12340,12340,0
|
|
20230530,124000,47779500,12340,12340,12340,12340,0
|
|
20230530,123900,47779500,12340,12340,12340,12340,0
|
|
20230530,123800,47779500,12340,12340,12340,12340,93
|
|
20230530,123700,46631880,12340,12340,12340,12340,0
|
|
20230530,123600,46631880,12340,12340,12340,12340,0
|
|
20230530,123500,46631880,12340,12340,12340,12340,0
|
|
20230530,123400,46631880,12340,12340,12340,12340,1
|
|
20230530,123300,46619540,12340,12340,12340,12340,0
|
|
20230530,123200,46619540,12340,12340,12340,12340,0
|
|
20230530,123100,46619540,12340,12340,12340,12340,0
|
|
20230530,123000,46619540,12340,12340,12340,12340,0
|
|
20230530,122900,46619540,12340,12340,12340,12340,10
|
|
20230530,122800,46496140,12360,12360,12360,12360,0
|
|
20230530,122700,46496140,12360,12360,12360,12360,0
|
|
20230530,122600,46496140,12360,12360,12360,12360,2
|
|
20230530,122500,46471420,12330,12330,12330,12330,0
|
|
20230530,122400,46471420,12330,12330,12330,12330,0
|
|
20230530,122300,46471420,12330,12330,12330,12330,0
|
|
20230530,122200,46471420,12330,12330,12330,12330,0
|
|
20230530,122100,46471420,12330,12330,12330,12330,0
|
|
20230530,122000,46471420,12330,12350,12350,12330,193
|
|
20230530,121900,44088460,12360,12360,12360,12360,0
|
|
20230530,121800,44088460,12360,12360,12360,12360,0
|
|
20230530,121700,44088460,12360,12360,12360,12360,1
|
|
20230530,121600,44076100,12350,12350,12350,12350,0
|
|
20230530,121500,44076100,12350,12350,12350,12350,0
|
|
20230530,121400,44076100,12350,12350,12350,12350,0
|
|
20230530,121300,44076100,12350,12350,12350,12350,0
|
|
20230530,121200,44076100,12350,12360,12360,12350,85
|
|
20230530,121100,43025630,12360,12360,12360,12360,0
|
|
20230530,121000,43025630,12360,12360,12360,12360,0
|
|
20230530,120900,43025630,12360,12360,12360,12360,0
|
|
20230530,120800,43025630,12360,12360,12360,12360,0
|
|
20230530,120700,43025630,12360,12360,12360,12360,1
|
|
20230530,120600,43013270,12360,12360,12360,12360,13
|
|
20230530,120500,42852590,12330,12330,12330,12330,0
|
|
20230530,120400,42852590,12330,12330,12330,12330,0
|
|
20230530,120300,42852590,12330,12330,12330,12330,0
|
|
20230530,120200,42852590,12330,12330,12330,12330,0
|
|
20230530,120100,42852590,12330,12330,12330,12330,0
|
|
20230530,120000,42852590,12330,12330,12330,12330,0
|
|
20230530,115900,42852590,12330,12330,12330,12330,0
|
|
20230530,115800,42852590,12330,12330,12330,12330,0
|
|
20230530,115700,42852590,12330,12330,12330,12330,0
|
|
20230530,115600,42852590,12330,12330,12330,12330,0
|
|
20230530,115500,42852590,12330,12330,12330,12330,0
|
|
20230530,115400,42852590,12330,12330,12330,12330,0
|
|
20230530,115300,42852590,12330,12330,12330,12330,0
|
|
20230530,115200,42852590,12330,12330,12330,12330,0
|
|
20230530,115100,42852590,12330,12330,12330,12330,0
|
|
20230530,115000,42852590,12330,12340,12340,12330,492
|
|
20230530,114900,36786220,12330,12330,12330,12330,0
|
|
20230530,114800,36786220,12330,12330,12330,12330,0
|
|
20230530,114700,36786220,12330,12330,12330,12330,0
|
|
20230530,114600,36786220,12330,12330,12330,12330,0
|
|
20230530,114500,36786220,12330,12330,12330,12330,0
|
|
20230530,114400,36786220,12330,12330,12330,12330,0
|
|
20230530,114300,36786220,12330,12330,12330,12330,0
|
|
20230530,114200,36786220,12330,12330,12330,12330,0
|
|
20230530,114100,36786220,12330,12330,12330,12330,0
|
|
20230530,114000,36786220,12330,12330,12330,12330,0
|
|
20230530,113900,36786220,12330,12370,12370,12330,223
|
|
20230530,113800,34035020,12380,12380,12380,12380,0
|
|
20230530,113700,34035020,12380,12380,12380,12380,0
|
|
20230530,113600,34035020,12380,12380,12380,12380,11
|
|
20230530,113500,33898840,12380,12380,12380,12380,0
|
|
20230530,113400,33898840,12380,12380,12380,12380,0
|
|
20230530,113300,33898840,12380,12380,12380,12380,0
|
|
20230530,113200,33898840,12380,12380,12380,12380,0
|
|
20230530,113100,33898840,12380,12380,12380,12380,0
|
|
20230530,113000,33898840,12380,12380,12380,12380,1
|
|
20230530,112900,33886460,12390,12390,12390,12390,0
|
|
20230530,112800,33886460,12390,12390,12390,12390,0
|
|
20230530,112700,33886460,12390,12390,12390,12390,0
|
|
20230530,112600,33886460,12390,12390,12390,12390,0
|
|
20230530,112500,33886460,12390,12390,12390,12390,0
|
|
20230530,112400,33886460,12390,12390,12390,12390,0
|
|
20230530,112300,33886460,12390,12380,12390,12380,20
|
|
20230530,112200,33638800,12380,12380,12380,12380,2
|
|
20230530,112100,33614040,12370,12370,12370,12370,10
|
|
20230530,112000,33490340,12380,12380,12380,12380,25
|
|
20230530,111900,33180840,12380,12380,12380,12380,0
|
|
20230530,111800,33180840,12380,12380,12380,12380,0
|
|
20230530,111700,33180840,12380,12380,12380,12380,21
|
|
20230530,111600,32920860,12380,12380,12380,12380,0
|
|
20230530,111500,32920860,12380,12380,12380,12380,0
|
|
20230530,111400,32920860,12380,12380,12380,12380,24
|
|
20230530,111300,32623740,12380,12380,12380,12380,0
|
|
20230530,111200,32623740,12380,12380,12380,12380,0
|
|
20230530,111100,32623740,12380,12380,12380,12380,30
|
|
20230530,111000,32252340,12380,12380,12380,12380,0
|
|
20230530,110900,32252340,12380,12380,12380,12380,0
|
|
20230530,110800,32252340,12380,12380,12380,12380,0
|
|
20230530,110700,32252340,12380,12380,12380,12380,50
|
|
20230530,110600,31633340,12390,12390,12390,12390,0
|
|
20230530,110500,31633340,12390,12390,12390,12390,0
|
|
20230530,110400,31633340,12390,12390,12390,12390,0
|
|
20230530,110300,31633340,12390,12390,12390,12390,0
|
|
20230530,110200,31633340,12390,12390,12390,12390,0
|
|
20230530,110100,31633340,12390,12390,12390,12390,0
|
|
20230530,110000,31633340,12390,12390,12390,12390,30
|
|
20230530,105900,31261640,12390,12390,12390,12390,0
|
|
20230530,105800,31261640,12390,12390,12390,12390,0
|
|
20230530,105700,31261640,12390,12390,12390,12390,0
|
|
20230530,105600,31261640,12390,12390,12390,12390,47
|
|
20230530,105500,30679310,12390,12390,12390,12390,0
|
|
20230530,105400,30679310,12390,12390,12390,12390,0
|
|
20230530,105300,30679310,12390,12390,12390,12390,0
|
|
20230530,105200,30679310,12390,12390,12390,12390,43
|
|
20230530,105100,30146540,12360,12360,12360,12360,1
|
|
20230530,105000,30134180,12390,12390,12390,12390,0
|
|
20230530,104900,30134180,12390,12380,12390,12380,32
|
|
20230530,104800,29737810,12380,12380,12380,12380,0
|
|
20230530,104700,29737810,12380,12380,12380,12380,0
|
|
20230530,104600,29737810,12380,12380,12380,12380,33
|
|
20230530,104500,29329270,12390,12390,12390,12390,0
|
|
20230530,104400,29329270,12390,12390,12390,12390,0
|
|
20230530,104300,29329270,12390,12380,12390,12380,29
|
|
20230530,104200,28970070,12380,12380,12380,12380,0
|
|
20230530,104100,28970070,12380,12380,12380,12380,0
|
|
20230530,104000,28970070,12380,12380,12380,12380,18
|
|
20230530,103900,28747230,12380,12380,12380,12380,0
|
|
20230530,103800,28747230,12380,12380,12380,12380,0
|
|
20230530,103700,28747230,12380,12380,12380,12380,25
|
|
20230530,103600,28437730,12380,12380,12380,12380,0
|
|
20230530,103500,28437730,12380,12380,12380,12380,0
|
|
20230530,103400,28437730,12380,12380,12380,12380,18
|
|
20230530,103300,28214890,12370,12370,12370,12370,0
|
|
20230530,103200,28214890,12370,12370,12370,12370,0
|
|
20230530,103100,28214890,12370,12370,12370,12370,0
|
|
20230530,103000,28214890,12370,12370,12370,12370,47
|
|
20230530,102900,27633500,12380,12380,12380,12380,1
|
|
20230530,102800,27621120,12380,12380,12380,12380,0
|
|
20230530,102700,27621120,12380,12380,12380,12380,0
|
|
20230530,102600,27621120,12380,12380,12380,12380,34
|
|
20230530,102500,27200200,12390,12390,12390,12390,0
|
|
20230530,102400,27200200,12390,12390,12390,12390,0
|
|
20230530,102300,27200200,12390,12390,12390,12390,0
|
|
20230530,102200,27200200,12390,12390,12390,12390,0
|
|
20230530,102100,27200200,12390,12390,12390,12390,0
|
|
20230530,102000,27200200,12390,12390,12390,12390,25
|
|
20230530,101900,26890450,12390,12390,12390,12390,0
|
|
20230530,101800,26890450,12390,12390,12390,12390,0
|
|
20230530,101700,26890450,12390,12390,12390,12390,0
|
|
20230530,101600,26890450,12390,12380,12390,12380,25
|
|
20230530,101500,26580810,12380,12380,12380,12380,0
|
|
20230530,101400,26580810,12380,12380,12380,12380,14
|
|
20230530,101300,26407490,12380,12380,12380,12380,24
|
|
20230530,101200,26110370,12380,12380,12380,12380,0
|
|
20230530,101100,26110370,12380,12380,12380,12380,0
|
|
20230530,101000,26110370,12380,12380,12380,12380,24
|
|
20230530,100900,25813250,12380,12380,12380,12380,0
|
|
20230530,100800,25813250,12380,12380,12380,12380,0
|
|
20230530,100700,25813250,12380,12380,12380,12380,24
|
|
20230530,100600,25516130,12380,12380,12380,12380,0
|
|
20230530,100500,25516130,12380,12380,12380,12380,0
|
|
20230530,100400,25516130,12380,12380,12380,12380,35
|
|
20230530,100300,25082830,12370,12370,12370,12370,22
|
|
20230530,100200,24810690,12370,12370,12370,12370,0
|
|
20230530,100100,24810690,12370,12370,12370,12370,0
|
|
20230530,100000,24810690,12370,12370,12370,12370,61
|
|
20230530,095900,24056120,12340,12380,12380,12340,105
|
|
20230530,095800,22756940,12380,12380,12380,12380,0
|
|
20230530,095700,22756940,12380,12380,12380,12380,0
|
|
20230530,095600,22756940,12380,12390,12390,12380,52
|
|
20230530,095500,22112740,12390,12390,12390,12390,0
|
|
20230530,095400,22112740,12390,12390,12390,12390,0
|
|
20230530,095300,22112740,12390,12390,12390,12390,0
|
|
20230530,095200,22112740,12390,12390,12390,12390,0
|
|
20230530,095100,22112740,12390,12390,12390,12390,0
|
|
20230530,095000,22112740,12390,12390,12390,12390,0
|
|
20230530,094900,22112740,12390,12390,12390,12390,0
|
|
20230530,094800,22112740,12390,12390,12390,12390,0
|
|
20230530,094700,22112740,12390,12390,12390,12390,21
|
|
20230530,094600,21852550,12380,12380,12380,12380,0
|
|
20230530,094500,21852550,12380,12380,12380,12380,0
|
|
20230530,094400,21852550,12380,12380,12380,12380,0
|
|
20230530,094300,21852550,12380,12380,12380,12380,0
|
|
20230530,094200,21852550,12380,12380,12380,12380,100
|
|
20230530,094100,20614550,12380,12380,12380,12380,0
|
|
20230530,094000,20614550,12380,12380,12380,12380,0
|
|
20230530,093900,20614550,12380,12380,12380,12380,0
|
|
20230530,093800,20614550,12380,12380,12380,12380,7
|
|
20230530,093700,20527890,12380,12380,12380,12380,0
|
|
20230530,093600,20527890,12380,12380,12380,12380,10
|
|
20230530,093500,20404090,12380,12380,12380,12380,0
|
|
20230530,093400,20404090,12380,12380,12380,12380,3
|
|
20230530,093300,20366950,12390,12390,12390,12390,0
|
|
20230530,093200,20366950,12390,12360,12390,12360,37
|
|
20230530,093100,19909560,12320,12330,12330,12320,194
|
|
20230530,093000,17518250,12330,12330,12330,12330,10
|
|
20230530,092900,17394950,12330,12330,12330,12330,1
|
|
20230530,092800,17382620,12330,12330,12330,12330,88
|
|
20230530,092700,16297580,12330,12390,12390,12330,992
|
|
20230530,092600,4012770,12390,12390,12390,12390,0
|
|
20230530,092500,4012770,12390,12390,12390,12390,0
|
|
20230530,092400,4012770,12390,12390,12390,12390,0
|
|
20230530,092300,4012770,12390,12390,12390,12390,0
|
|
20230530,092200,4012770,12390,12390,12390,12390,0
|
|
20230530,092100,4012770,12390,12390,12390,12390,0
|
|
20230530,092000,4012770,12390,12390,12390,12390,0
|
|
20230530,091900,4012770,12390,12390,12390,12390,0
|
|
20230530,091800,4012770,12390,12390,12390,12390,0
|
|
20230530,091700,4012770,12390,12390,12390,12390,0
|
|
20230530,091600,4012770,12390,12390,12390,12390,0
|
|
20230530,091500,4012770,12390,12390,12390,12390,0
|
|
20230530,091400,4012770,12390,12390,12390,12390,0
|
|
20230530,091300,4012770,12390,12370,12390,12370,3
|
|
20230530,091200,3975630,12360,12360,12360,12360,12
|
|
20230530,091100,3827310,12330,12330,12330,12330,120
|
|
20230530,091000,2347710,12340,12350,12350,12340,109
|
|
20230530,090900,1002390,12360,12360,12360,12360,0
|
|
20230530,090800,1002390,12360,12360,12360,12360,15
|
|
20230530,090700,816990,12370,12370,12370,12370,0
|
|
20230530,090600,816990,12370,12370,12370,12370,0
|
|
20230530,090500,816990,12370,12370,12370,12370,0
|
|
20230530,090400,816990,12370,12370,12370,12370,0
|
|
20230530,090300,816990,12370,12370,12370,12370,1
|
|
20230530,090200,804620,12360,12380,12380,12360,14
|
|
20230530,090100,631420,12380,12380,12380,12380,14
|
|
20230530,090000,458100,12390,12380,12390,12380,37
|