569 lines
29 KiB
CSV
569 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,182600,249552910,11380,11380,11380,11380,198
|
|
20230530,182500,249552910,11380,11380,11380,11380,0
|
|
20230530,182400,249552910,11380,11380,11380,11380,0
|
|
20230530,182300,249552910,11380,11380,11380,11380,0
|
|
20230530,182200,249552910,11380,11380,11380,11380,0
|
|
20230530,182100,249552910,11380,11380,11380,11380,0
|
|
20230530,182000,249552910,11380,11380,11380,11380,0
|
|
20230530,181900,249552910,11380,11380,11380,11380,0
|
|
20230530,181800,249552910,11380,11380,11380,11380,0
|
|
20230530,181700,249552910,11380,11380,11380,11380,0
|
|
20230530,181600,249552910,11380,11380,11380,11380,0
|
|
20230530,181500,249552910,11380,11380,11380,11380,0
|
|
20230530,181400,249552910,11380,11380,11380,11380,0
|
|
20230530,181300,249552910,11380,11380,11380,11380,0
|
|
20230530,181200,249552910,11380,11380,11380,11380,0
|
|
20230530,181100,249552910,11380,11380,11380,11380,0
|
|
20230530,181000,249552910,11380,11380,11380,11380,0
|
|
20230530,180900,249552910,11380,11380,11380,11380,0
|
|
20230530,180800,249552910,11380,11380,11380,11380,0
|
|
20230530,180700,249552910,11380,11380,11380,11380,0
|
|
20230530,180600,249552910,11380,11380,11380,11380,0
|
|
20230530,180500,249552910,11380,11380,11380,11380,0
|
|
20230530,180400,249552910,11380,11380,11380,11380,0
|
|
20230530,180300,249552910,11380,11380,11380,11380,0
|
|
20230530,180200,249552910,11380,11380,11380,11380,0
|
|
20230530,180100,249552910,11380,11380,11380,11380,0
|
|
20230530,180000,249552910,11380,11380,11380,11380,0
|
|
20230530,175900,249552910,11380,11380,11380,11380,0
|
|
20230530,175800,249552910,11380,11380,11380,11380,0
|
|
20230530,175700,249552910,11380,11380,11380,11380,0
|
|
20230530,175600,249552910,11380,11380,11380,11380,198
|
|
20230530,175500,249552910,11380,11380,11380,11380,0
|
|
20230530,175400,249552910,11380,11380,11380,11380,0
|
|
20230530,175300,249552910,11380,11380,11380,11380,0
|
|
20230530,175200,249552910,11380,11380,11380,11380,0
|
|
20230530,175100,249552910,11380,11380,11380,11380,0
|
|
20230530,175000,249552910,11380,11380,11380,11380,0
|
|
20230530,174900,249552910,11380,11380,11380,11380,0
|
|
20230530,174800,249552910,11380,11380,11380,11380,0
|
|
20230530,174700,249552910,11380,11380,11380,11380,0
|
|
20230530,174600,249552910,11380,11380,11380,11380,0
|
|
20230530,174500,249552910,11380,11380,11380,11380,0
|
|
20230530,174400,249552910,11380,11380,11380,11380,0
|
|
20230530,174300,249552910,11380,11380,11380,11380,0
|
|
20230530,174200,249552910,11380,11380,11380,11380,0
|
|
20230530,174100,249552910,11380,11380,11380,11380,0
|
|
20230530,174000,249552910,11380,11380,11380,11380,0
|
|
20230530,173900,249552910,11380,11380,11380,11380,0
|
|
20230530,173800,249552910,11380,11380,11380,11380,0
|
|
20230530,173700,249552910,11380,11380,11380,11380,0
|
|
20230530,173600,249552910,11380,11380,11380,11380,0
|
|
20230530,173500,249552910,11380,11380,11380,11380,0
|
|
20230530,173400,249552910,11380,11380,11380,11380,0
|
|
20230530,173300,249552910,11380,11380,11380,11380,0
|
|
20230530,173200,249552910,11380,11380,11380,11380,0
|
|
20230530,173100,249552910,11380,11380,11380,11380,0
|
|
20230530,173000,249552910,11380,11380,11380,11380,0
|
|
20230530,172900,249552910,11380,11380,11380,11380,0
|
|
20230530,172800,249552910,11380,11380,11380,11380,0
|
|
20230530,172700,249552910,11380,11380,11380,11380,0
|
|
20230530,172600,249552910,11380,11380,11380,11380,198
|
|
20230530,172500,249552910,11380,11380,11380,11380,0
|
|
20230530,172400,249552910,11380,11380,11380,11380,0
|
|
20230530,172300,249552910,11380,11380,11380,11380,0
|
|
20230530,172200,249552910,11380,11380,11380,11380,0
|
|
20230530,172100,249552910,11380,11380,11380,11380,0
|
|
20230530,172000,249552910,11380,11380,11380,11380,0
|
|
20230530,171900,249552910,11380,11380,11380,11380,0
|
|
20230530,171800,249552910,11380,11380,11380,11380,0
|
|
20230530,171700,249552910,11380,11380,11380,11380,0
|
|
20230530,171600,249552910,11380,11380,11380,11380,0
|
|
20230530,171500,249552910,11380,11380,11380,11380,0
|
|
20230530,171400,249552910,11380,11380,11380,11380,0
|
|
20230530,171300,249552910,11380,11380,11380,11380,0
|
|
20230530,171200,249552910,11380,11380,11380,11380,0
|
|
20230530,171100,249552910,11380,11380,11380,11380,0
|
|
20230530,171000,249552910,11380,11380,11380,11380,0
|
|
20230530,170900,249552910,11380,11380,11380,11380,0
|
|
20230530,170800,249552910,11380,11380,11380,11380,0
|
|
20230530,170700,249552910,11380,11380,11380,11380,0
|
|
20230530,170600,249552910,11380,11380,11380,11380,0
|
|
20230530,170500,249552910,11380,11380,11380,11380,0
|
|
20230530,170400,249552910,11380,11380,11380,11380,0
|
|
20230530,170300,249552910,11380,11380,11380,11380,0
|
|
20230530,170200,249552910,11380,11380,11380,11380,0
|
|
20230530,170100,249552910,11380,11380,11380,11380,0
|
|
20230530,170000,249552910,11380,11380,11380,11380,0
|
|
20230530,165900,249552910,11380,11380,11380,11380,0
|
|
20230530,165800,249552910,11380,11380,11380,11380,0
|
|
20230530,165700,249552910,11380,11380,11380,11380,0
|
|
20230530,165600,249552910,11380,11380,11380,11380,198
|
|
20230530,165500,249552910,11380,11380,11380,11380,0
|
|
20230530,165400,249552910,11380,11380,11380,11380,0
|
|
20230530,165300,249552910,11380,11380,11380,11380,0
|
|
20230530,165200,249552910,11380,11380,11380,11380,0
|
|
20230530,165100,249552910,11380,11380,11380,11380,0
|
|
20230530,165000,249552910,11380,11380,11380,11380,0
|
|
20230530,164900,249552910,11380,11380,11380,11380,0
|
|
20230530,164800,249552910,11380,11380,11380,11380,0
|
|
20230530,164700,249552910,11380,11380,11380,11380,0
|
|
20230530,164600,249552910,11380,11380,11380,11380,0
|
|
20230530,164500,249552910,11380,11380,11380,11380,0
|
|
20230530,164400,249552910,11380,11380,11380,11380,0
|
|
20230530,164300,249552910,11380,11380,11380,11380,0
|
|
20230530,164200,249552910,11380,11380,11380,11380,0
|
|
20230530,164100,249552910,11380,11380,11380,11380,0
|
|
20230530,164000,249552910,11380,11380,11380,11380,0
|
|
20230530,163900,249552910,11380,11380,11380,11380,0
|
|
20230530,163800,249552910,11380,11380,11380,11380,0
|
|
20230530,163700,249552910,11380,11380,11380,11380,0
|
|
20230530,163600,249552910,11380,11380,11380,11380,0
|
|
20230530,163500,249552910,11380,11380,11380,11380,0
|
|
20230530,163400,249552910,11380,11380,11380,11380,0
|
|
20230530,163300,249552910,11380,11380,11380,11380,0
|
|
20230530,163200,249552910,11380,11380,11380,11380,0
|
|
20230530,163100,249552910,11380,11380,11380,11380,0
|
|
20230530,163000,249552910,11380,11380,11380,11380,0
|
|
20230530,162900,249552910,11380,11380,11380,11380,0
|
|
20230530,162800,249552910,11380,11380,11380,11380,0
|
|
20230530,162700,249552910,11380,11380,11380,11380,0
|
|
20230530,162600,249552910,11380,11380,11380,11380,198
|
|
20230530,162500,249552910,11380,11380,11380,11380,0
|
|
20230530,162400,249552910,11380,11380,11380,11380,0
|
|
20230530,162300,249552910,11380,11380,11380,11380,0
|
|
20230530,162200,249552910,11380,11380,11380,11380,0
|
|
20230530,162100,249552910,11380,11380,11380,11380,0
|
|
20230530,162000,249552910,11380,11380,11380,11380,0
|
|
20230530,161900,249552910,11380,11380,11380,11380,0
|
|
20230530,161800,249552910,11380,11380,11380,11380,0
|
|
20230530,161700,249552910,11380,11380,11380,11380,0
|
|
20230530,161600,249552910,11380,11380,11380,11380,0
|
|
20230530,161500,249552910,11380,11380,11380,11380,0
|
|
20230530,161400,249552910,11380,11380,11380,11380,0
|
|
20230530,161300,249552910,11380,11380,11380,11380,0
|
|
20230530,161200,249552910,11380,11380,11380,11380,0
|
|
20230530,161100,249552910,11380,11380,11380,11380,0
|
|
20230530,161000,249552910,11380,11380,11380,11380,0
|
|
20230530,160900,249552910,11380,11380,11380,11380,0
|
|
20230530,160800,249552910,11380,11380,11380,11380,0
|
|
20230530,160700,249552910,11380,11380,11380,11380,0
|
|
20230530,160600,249552910,11380,11380,11380,11380,0
|
|
20230530,160500,249552910,11380,11380,11380,11380,0
|
|
20230530,160400,249552910,11380,11380,11380,11380,0
|
|
20230530,160300,249552910,11380,11380,11380,11380,0
|
|
20230530,160200,249552910,11380,11380,11380,11380,0
|
|
20230530,160100,249552910,11380,11380,11380,11380,0
|
|
20230530,160000,249552910,11380,11380,11380,11380,0
|
|
20230530,155900,249552910,11380,11380,11380,11380,0
|
|
20230530,155800,249552910,11380,11380,11380,11380,0
|
|
20230530,155700,249552910,11380,11380,11380,11380,0
|
|
20230530,155600,249552910,11380,11380,11380,11380,198
|
|
20230530,155500,249552910,11380,11380,11380,11380,0
|
|
20230530,155400,249552910,11380,11380,11380,11380,0
|
|
20230530,155300,249552910,11380,11380,11380,11380,0
|
|
20230530,155200,249552910,11380,11380,11380,11380,0
|
|
20230530,155100,249552910,11380,11380,11380,11380,0
|
|
20230530,155000,249552910,11380,11380,11380,11380,0
|
|
20230530,154900,249552910,11380,11380,11380,11380,0
|
|
20230530,154800,249552910,11380,11380,11380,11380,0
|
|
20230530,154700,249552910,11380,11380,11380,11380,0
|
|
20230530,154600,249552910,11380,11380,11380,11380,0
|
|
20230530,154500,249552910,11380,11380,11380,11380,0
|
|
20230530,154400,249552910,11380,11380,11380,11380,0
|
|
20230530,154300,249552910,11380,11380,11380,11380,0
|
|
20230530,154200,249552910,11380,11380,11380,11380,0
|
|
20230530,154100,249552910,11380,11380,11380,11380,0
|
|
20230530,154000,249552910,11380,11380,11380,11380,0
|
|
20230530,153900,249552910,11380,11380,11380,11380,0
|
|
20230530,153800,249552910,11380,11380,11380,11380,0
|
|
20230530,153700,249552910,11380,11380,11380,11380,0
|
|
20230530,153600,249552910,11380,11380,11380,11380,0
|
|
20230530,153500,249552910,11380,11380,11380,11380,0
|
|
20230530,153400,249552910,11380,11380,11380,11380,0
|
|
20230530,153300,249552910,11380,11380,11380,11380,0
|
|
20230530,153200,249552910,11380,11380,11380,11380,0
|
|
20230530,153100,249552910,11380,11380,11380,11380,0
|
|
20230530,153000,249552910,11380,11380,11380,11380,198
|
|
20230530,152900,247299670,11380,11380,11380,11380,0
|
|
20230530,152800,247299670,11380,11380,11380,11380,0
|
|
20230530,152700,247299670,11380,11380,11380,11380,0
|
|
20230530,152600,247299670,11380,11380,11380,11380,0
|
|
20230530,152500,247299670,11380,11380,11380,11380,0
|
|
20230530,152400,247299670,11380,11380,11380,11380,0
|
|
20230530,152300,247299670,11380,11380,11380,11380,0
|
|
20230530,152200,247299670,11380,11380,11380,11380,0
|
|
20230530,152100,247299670,11380,11380,11380,11380,0
|
|
20230530,152000,247299670,11380,11380,11380,11380,0
|
|
20230530,151900,247299670,11380,11370,11380,11370,1000
|
|
20230530,151800,235920550,11360,11360,11360,11360,0
|
|
20230530,151700,235920550,11360,11370,11370,11360,24
|
|
20230530,151600,235647790,11380,11380,11380,11380,0
|
|
20230530,151500,235647790,11380,11380,11380,11380,0
|
|
20230530,151400,235647790,11380,11380,11380,11380,1
|
|
20230530,151300,235636410,11300,11300,11300,11300,0
|
|
20230530,151200,235636410,11300,11300,11300,11300,0
|
|
20230530,151100,235636410,11300,11300,11300,11300,0
|
|
20230530,151000,235636410,11300,11300,11300,11300,432
|
|
20230530,150900,230754810,11300,11300,11300,11300,45
|
|
20230530,150800,230246310,11380,11390,11390,11300,886
|
|
20230530,150700,220217350,11330,11390,11390,11330,422
|
|
20230530,150600,215415950,11390,11390,11390,11390,1
|
|
20230530,150500,215404560,11390,11390,11390,11390,0
|
|
20230530,150400,215404560,11390,11390,11390,11390,0
|
|
20230530,150300,215404560,11390,11390,11390,11390,0
|
|
20230530,150200,215404560,11390,11400,11400,11390,2
|
|
20230530,150100,215381770,11340,11340,11340,11340,0
|
|
20230530,150000,215381770,11340,11340,11340,11340,0
|
|
20230530,145900,215381770,11340,11340,11340,11340,0
|
|
20230530,145800,215381770,11340,11340,11340,11340,0
|
|
20230530,145700,215381770,11340,11340,11340,11340,0
|
|
20230530,145600,215381770,11340,11340,11340,11340,0
|
|
20230530,145500,215381770,11340,11340,11340,11340,0
|
|
20230530,145400,215381770,11340,11340,11340,11340,79
|
|
20230530,145300,214485910,11330,11330,11330,11330,0
|
|
20230530,145200,214485910,11330,11330,11330,11330,0
|
|
20230530,145100,214485910,11330,11330,11330,11330,0
|
|
20230530,145000,214485910,11330,11330,11330,11330,0
|
|
20230530,144900,214485910,11330,11380,11380,11330,50
|
|
20230530,144800,213917030,11380,11380,11380,11380,0
|
|
20230530,144700,213917030,11380,11380,11380,11380,0
|
|
20230530,144600,213917030,11380,11380,11380,11380,0
|
|
20230530,144500,213917030,11380,11380,11380,11380,4
|
|
20230530,144400,213871510,11380,11400,11400,11380,201
|
|
20230530,144300,211580130,11390,11400,11400,11390,2
|
|
20230530,144200,211557340,11400,11400,11400,11400,50
|
|
20230530,144100,210987340,11390,11400,11400,11390,86
|
|
20230530,144000,210007260,11390,11390,11390,11390,2
|
|
20230530,143900,209984480,11390,11390,11390,11390,12
|
|
20230530,143800,209847800,11390,11390,11390,11390,20
|
|
20230530,143700,209620000,11390,11390,11390,11390,50
|
|
20230530,143600,209050500,11400,11400,11400,11400,0
|
|
20230530,143500,209050500,11400,11400,11400,11400,0
|
|
20230530,143400,209050500,11400,11400,11400,11400,0
|
|
20230530,143300,209050500,11400,11400,11400,11400,0
|
|
20230530,143200,209050500,11400,11400,11400,11400,200
|
|
20230530,143100,206770500,11410,11410,11410,11410,4
|
|
20230530,143000,206724860,11400,11400,11400,11400,275
|
|
20230530,142900,203589860,11400,11380,11400,11380,365
|
|
20230530,142800,199431500,11390,11390,11390,11390,0
|
|
20230530,142700,199431500,11390,11390,11390,11390,0
|
|
20230530,142600,199431500,11390,11390,11390,11390,0
|
|
20230530,142500,199431500,11390,11390,11390,11390,0
|
|
20230530,142400,199431500,11390,11390,11390,11390,300
|
|
20230530,142300,196014500,11390,11390,11390,11390,300
|
|
20230530,142200,192597500,11400,11400,11400,11400,0
|
|
20230530,142100,192597500,11400,11400,11400,11400,0
|
|
20230530,142000,192597500,11400,11400,11400,11400,300
|
|
20230530,141900,189177500,11300,11300,11300,11300,0
|
|
20230530,141800,189177500,11300,11410,11410,11300,111
|
|
20230530,141700,187921390,11400,11400,11400,11400,0
|
|
20230530,141600,187921390,11400,11400,11400,11400,0
|
|
20230530,141500,187921390,11400,11400,11400,11400,0
|
|
20230530,141400,187921390,11400,11400,11400,11400,0
|
|
20230530,141300,187921390,11400,11400,11400,11400,1
|
|
20230530,141200,187909990,11410,11410,11410,11410,10
|
|
20230530,141100,187795890,11420,11420,11420,11420,0
|
|
20230530,141000,187795890,11420,11420,11420,11420,0
|
|
20230530,140900,187795890,11420,11420,11420,11420,0
|
|
20230530,140800,187795890,11420,11420,11420,11420,0
|
|
20230530,140700,187795890,11420,11420,11420,11420,5
|
|
20230530,140600,187738790,11430,11430,11430,11430,0
|
|
20230530,140500,187738790,11430,11430,11430,11430,10
|
|
20230530,140400,187624490,11300,11370,11370,11300,800
|
|
20230530,140300,178569320,11430,11430,11430,11430,0
|
|
20230530,140200,178569320,11430,11430,11430,11430,0
|
|
20230530,140100,178569320,11430,11430,11430,11430,0
|
|
20230530,140000,178569320,11430,11430,11430,11430,0
|
|
20230530,135900,178569320,11430,11370,11430,11370,12
|
|
20230530,135800,178432820,11370,11370,11370,11370,0
|
|
20230530,135700,178432820,11370,11370,11370,11370,0
|
|
20230530,135600,178432820,11370,11370,11370,11370,0
|
|
20230530,135500,178432820,11370,11370,11370,11370,0
|
|
20230530,135400,178432820,11370,11370,11370,11370,0
|
|
20230530,135300,178432820,11370,11370,11370,11370,0
|
|
20230530,135200,178432820,11370,11370,11370,11370,0
|
|
20230530,135100,178432820,11370,11370,11370,11370,1
|
|
20230530,135000,178421450,11370,11370,11370,11370,0
|
|
20230530,134900,178421450,11370,11370,11370,11370,9
|
|
20230530,134800,178319120,11370,11370,11370,11370,0
|
|
20230530,134700,178319120,11370,11370,11370,11370,0
|
|
20230530,134600,178319120,11370,11370,11370,11370,0
|
|
20230530,134500,178319120,11370,11370,11370,11370,0
|
|
20230530,134400,178319120,11370,11370,11370,11370,0
|
|
20230530,134300,178319120,11370,11370,11370,11370,0
|
|
20230530,134200,178319120,11370,11370,11370,11370,0
|
|
20230530,134100,178319120,11370,11370,11370,11370,80
|
|
20230530,134000,177409520,11370,11370,11370,11370,0
|
|
20230530,133900,177409520,11370,11370,11370,11370,1
|
|
20230530,133800,177398150,11370,11370,11370,11370,0
|
|
20230530,133700,177398150,11370,11370,11370,11370,0
|
|
20230530,133600,177398150,11370,11370,11370,11370,0
|
|
20230530,133500,177398150,11370,11370,11370,11370,0
|
|
20230530,133400,177398150,11370,11370,11370,11370,0
|
|
20230530,133300,177398150,11370,11370,11370,11370,0
|
|
20230530,133200,177398150,11370,11370,11370,11370,0
|
|
20230530,133100,177398150,11370,11370,11370,11370,0
|
|
20230530,133000,177398150,11370,11370,11370,11370,0
|
|
20230530,132900,177398150,11370,11370,11370,11370,132
|
|
20230530,132800,175897310,11370,11370,11370,11370,0
|
|
20230530,132700,175897310,11370,11370,11370,11370,50
|
|
20230530,132600,175328810,11370,11370,11370,11370,1
|
|
20230530,132500,175317440,11350,11350,11350,11350,0
|
|
20230530,132400,175317440,11350,11350,11350,11350,0
|
|
20230530,132300,175317440,11350,11350,11350,11350,0
|
|
20230530,132200,175317440,11350,11420,11420,11350,66
|
|
20230530,132100,174566830,11430,11430,11430,11430,0
|
|
20230530,132000,174566830,11430,11430,11430,11430,0
|
|
20230530,131900,174566830,11430,11430,11430,11430,0
|
|
20230530,131800,174566830,11430,11430,11430,11430,0
|
|
20230530,131700,174566830,11430,11430,11430,11430,0
|
|
20230530,131600,174566830,11430,11430,11430,11430,0
|
|
20230530,131500,174566830,11430,11430,11430,11430,0
|
|
20230530,131400,174566830,11430,11430,11430,11430,0
|
|
20230530,131300,174566830,11430,11430,11430,11430,1
|
|
20230530,131200,174555400,11430,11430,11430,11430,0
|
|
20230530,131100,174555400,11430,11430,11430,11430,0
|
|
20230530,131000,174555400,11430,11430,11430,11430,0
|
|
20230530,130900,174555400,11430,11430,11430,11430,0
|
|
20230530,130800,174555400,11430,11430,11430,11430,466
|
|
20230530,130700,169229020,11400,11420,11420,11390,559
|
|
20230530,130600,162847270,11410,11410,11410,11410,27
|
|
20230530,130500,162539200,11430,11430,11430,11430,0
|
|
20230530,130400,162539200,11430,11430,11430,11430,0
|
|
20230530,130300,162539200,11430,11430,11430,11430,3
|
|
20230530,130200,162504910,11430,11430,11430,11430,0
|
|
20230530,130100,162504910,11430,11430,11430,11430,0
|
|
20230530,130000,162504910,11430,11430,11430,11430,0
|
|
20230530,125900,162504910,11430,11430,11430,11430,0
|
|
20230530,125800,162504910,11430,11430,11430,11430,0
|
|
20230530,125700,162504910,11430,11430,11430,11430,0
|
|
20230530,125600,162504910,11430,11430,11430,11430,0
|
|
20230530,125500,162504910,11430,11430,11430,11430,0
|
|
20230530,125400,162504910,11430,11400,11430,11400,491
|
|
20230530,125300,156900910,11390,11390,11390,11390,0
|
|
20230530,125200,156900910,11390,11400,11400,11390,160
|
|
20230530,125100,155076920,11410,11420,11420,11410,2
|
|
20230530,125000,155054090,11430,11430,11430,11430,0
|
|
20230530,124900,155054090,11430,11430,11430,11430,0
|
|
20230530,124800,155054090,11430,11430,11430,11430,0
|
|
20230530,124700,155054090,11430,11430,11430,11430,0
|
|
20230530,124600,155054090,11430,11430,11430,11430,0
|
|
20230530,124500,155054090,11430,11430,11430,11430,7
|
|
20230530,124400,154974080,11430,11430,11430,11430,0
|
|
20230530,124300,154974080,11430,11430,11430,11430,0
|
|
20230530,124200,154974080,11430,11430,11430,11430,0
|
|
20230530,124100,154974080,11430,11390,11430,11390,7
|
|
20230530,124000,154894170,11390,11390,11390,11390,0
|
|
20230530,123900,154894170,11390,11390,11390,11390,0
|
|
20230530,123800,154894170,11390,11390,11390,11390,18
|
|
20230530,123700,154689150,11390,11420,11420,11390,7
|
|
20230530,123600,154609390,11420,11420,11420,11420,3
|
|
20230530,123500,154575130,11430,11430,11430,11430,0
|
|
20230530,123400,154575130,11430,11430,11430,11430,0
|
|
20230530,123300,154575130,11430,11430,11430,11430,0
|
|
20230530,123200,154575130,11430,11430,11430,11430,0
|
|
20230530,123100,154575130,11430,11430,11430,11430,0
|
|
20230530,123000,154575130,11430,11430,11430,11430,0
|
|
20230530,122900,154575130,11430,11430,11430,11430,0
|
|
20230530,122800,154575130,11430,11430,11430,11430,0
|
|
20230530,122700,154575130,11430,11430,11430,11430,0
|
|
20230530,122600,154575130,11430,11400,11430,11400,10
|
|
20230530,122500,154460930,11390,11390,11390,11390,1
|
|
20230530,122400,154449540,11400,11400,11400,11400,0
|
|
20230530,122300,154449540,11400,11400,11400,11400,0
|
|
20230530,122200,154449540,11400,11400,11400,11400,0
|
|
20230530,122100,154449540,11400,11400,11400,11400,0
|
|
20230530,122000,154449540,11400,11400,11400,11400,0
|
|
20230530,121900,154449540,11400,11380,11400,11360,80
|
|
20230530,121800,153538740,11400,11400,11400,11400,0
|
|
20230530,121700,153538740,11400,11400,11400,11400,0
|
|
20230530,121600,153538740,11400,11400,11400,11400,0
|
|
20230530,121500,153538740,11400,11400,11400,11400,11
|
|
20230530,121400,153413340,11390,11390,11390,11390,0
|
|
20230530,121300,153413340,11390,11390,11390,11390,2
|
|
20230530,121200,153390560,11400,11400,11400,11400,0
|
|
20230530,121100,153390560,11400,11400,11400,11400,0
|
|
20230530,121000,153390560,11400,11390,11400,11390,2
|
|
20230530,120900,153367770,11400,11400,11400,11400,0
|
|
20230530,120800,153367770,11400,11400,11400,11400,0
|
|
20230530,120700,153367770,11400,11400,11400,11400,0
|
|
20230530,120600,153367770,11400,11390,11400,11390,4
|
|
20230530,120500,153322200,11390,11390,11390,11390,0
|
|
20230530,120400,153322200,11390,11390,11390,11390,0
|
|
20230530,120300,153322200,11390,11390,11390,11390,0
|
|
20230530,120200,153322200,11390,11390,11390,11390,0
|
|
20230530,120100,153322200,11390,11410,11410,11390,38
|
|
20230530,120000,152888970,11420,11410,11420,11410,23
|
|
20230530,115900,152626320,11430,11400,11430,11400,100
|
|
20230530,115800,151484730,11390,11390,11390,11390,11
|
|
20230530,115700,151359440,11390,11350,11400,11350,202
|
|
20230530,115600,149059600,11340,11350,11350,11340,102
|
|
20230530,115500,147902900,11350,11350,11350,11350,0
|
|
20230530,115400,147902900,11350,11350,11350,11350,20
|
|
20230530,115300,147675900,11350,11350,11350,11350,0
|
|
20230530,115200,147675900,11350,11350,11350,11350,0
|
|
20230530,115100,147675900,11350,11350,11350,11350,0
|
|
20230530,115000,147675900,11350,11350,11350,11350,0
|
|
20230530,114900,147675900,11350,11350,11350,11350,0
|
|
20230530,114800,147675900,11350,11350,11350,11350,0
|
|
20230530,114700,147675900,11350,11350,11350,11350,3
|
|
20230530,114600,147641850,11360,11360,11360,11360,1
|
|
20230530,114500,147630490,11360,11360,11360,11360,1
|
|
20230530,114400,147619130,11360,11360,11360,11360,34
|
|
20230530,114300,147232890,11430,11430,11430,11430,0
|
|
20230530,114200,147232890,11430,11420,11430,11420,950
|
|
20230530,114100,136375080,11430,11430,11430,11430,0
|
|
20230530,114000,136375080,11430,11430,11430,11430,0
|
|
20230530,113900,136375080,11430,11430,11430,11430,0
|
|
20230530,113800,136375080,11430,11430,11430,11430,0
|
|
20230530,113700,136375080,11430,11430,11430,11430,0
|
|
20230530,113600,136375080,11430,11430,11430,11430,0
|
|
20230530,113500,136375080,11430,11430,11430,11430,0
|
|
20230530,113400,136375080,11430,11430,11430,11430,0
|
|
20230530,113300,136375080,11430,11430,11430,11430,50
|
|
20230530,113200,135803580,11440,11440,11440,11440,0
|
|
20230530,113100,135803580,11440,11440,11440,11440,0
|
|
20230530,113000,135803580,11440,11440,11440,11440,0
|
|
20230530,112900,135803580,11440,11440,11440,11440,0
|
|
20230530,112800,135803580,11440,11440,11440,11440,11
|
|
20230530,112700,135677740,11420,11420,11420,11420,80
|
|
20230530,112600,134764140,11420,11420,11420,11420,0
|
|
20230530,112500,134764140,11420,11420,11420,11420,11
|
|
20230530,112400,134638520,11360,11380,11380,11360,510
|
|
20230530,112300,128844710,11380,11350,11380,11350,54
|
|
20230530,112200,128230930,11320,11320,11320,11320,0
|
|
20230530,112100,128230930,11320,11320,11320,11320,0
|
|
20230530,112000,128230930,11320,11320,11320,11320,0
|
|
20230530,111900,128230930,11320,11320,11320,11320,0
|
|
20230530,111800,128230930,11320,11320,11320,11320,0
|
|
20230530,111700,128230930,11320,11320,11320,11320,7
|
|
20230530,111600,128151690,11350,11350,11350,11350,0
|
|
20230530,111500,128151690,11350,11350,11350,11350,0
|
|
20230530,111400,128151690,11350,11350,11350,11350,0
|
|
20230530,111300,128151690,11350,11350,11350,11350,0
|
|
20230530,111200,128151690,11350,11350,11350,11350,0
|
|
20230530,111100,128151690,11350,11350,11350,11350,0
|
|
20230530,111000,128151690,11350,11350,11350,11350,5
|
|
20230530,110900,128094940,11310,11310,11310,11310,10
|
|
20230530,110800,127981840,11320,11320,11320,11320,0
|
|
20230530,110700,127981840,11320,11330,11330,11320,38
|
|
20230530,110600,127551640,11340,11340,11340,11340,50
|
|
20230530,110500,126984640,11340,11340,11340,11340,0
|
|
20230530,110400,126984640,11340,11340,11340,11340,0
|
|
20230530,110300,126984640,11340,11340,11340,11340,70
|
|
20230530,110200,126190840,11340,11340,11340,11340,30
|
|
20230530,110100,125850640,11340,11340,11340,11340,20
|
|
20230530,110000,125623840,11330,11350,11350,11330,549
|
|
20230530,105900,119397990,11350,11350,11350,11350,0
|
|
20230530,105800,119397990,11350,11350,11350,11350,50
|
|
20230530,105700,118830490,11360,11360,11360,11360,98
|
|
20230530,105600,117717210,11360,11360,11360,11360,0
|
|
20230530,105500,117717210,11360,11380,11380,11360,183
|
|
20230530,105400,115636530,11390,11390,11390,11390,0
|
|
20230530,105300,115636530,11390,11390,11390,11390,1
|
|
20230530,105200,115625140,11380,11390,11400,11380,5
|
|
20230530,105100,115568200,11360,11400,11400,11360,46
|
|
20230530,105000,115045340,11400,11400,11410,11400,112
|
|
20230530,104900,113768470,11410,11400,11410,11380,113
|
|
20230530,104800,112482180,11380,11390,11390,11380,2
|
|
20230530,104700,112459410,11400,11400,11400,11380,22
|
|
20230530,104600,112208870,11320,11320,11320,11320,16
|
|
20230530,104500,112027750,11300,11410,11410,11300,219
|
|
20230530,104400,109544620,11450,11450,11450,11450,13
|
|
20230530,104300,109395770,11420,11420,11420,11420,47
|
|
20230530,104200,108859030,11430,11430,11430,11430,0
|
|
20230530,104100,108859030,11430,11430,11430,11430,1
|
|
20230530,104000,108847600,11440,11440,11440,11440,1
|
|
20230530,103900,108836160,11450,11450,11450,11450,1
|
|
20230530,103800,108824710,11460,11390,11460,11390,41
|
|
20230530,103700,108356930,11390,11390,11390,11390,0
|
|
20230530,103600,108356930,11390,11390,11390,11390,0
|
|
20230530,103500,108356930,11390,11400,11400,11390,6
|
|
20230530,103400,108288540,11400,11400,11400,11400,15
|
|
20230530,103300,108117540,11400,11420,11420,11400,100
|
|
20230530,103200,106977300,11450,11450,11450,11450,0
|
|
20230530,103100,106977300,11450,11450,11450,11450,0
|
|
20230530,103000,106977300,11450,11450,11450,11450,1
|
|
20230530,102900,106965850,11450,11450,11450,11450,0
|
|
20230530,102800,106965850,11450,11450,11450,11450,9
|
|
20230530,102700,106862800,11430,11450,11450,11430,5
|
|
20230530,102600,106805580,11460,11400,11460,11350,168
|
|
20230530,102500,104894970,11330,11400,11400,11310,187
|
|
20230530,102400,102776580,11410,11410,11410,11410,2
|
|
20230530,102300,102753760,11420,11430,11430,11420,4
|
|
20230530,102200,102708060,11440,11440,11440,11440,0
|
|
20230530,102100,102708060,11440,11460,11460,11440,10
|
|
20230530,102000,102593520,11470,11470,11470,11470,0
|
|
20230530,101900,102593520,11470,11470,11470,11470,1
|
|
20230530,101800,102582050,11480,11480,11480,11480,0
|
|
20230530,101700,102582050,11480,11480,11480,11480,3
|
|
20230530,101600,102547610,11490,11490,11490,11490,3
|
|
20230530,101500,102513140,11490,11490,11490,11490,8
|
|
20230530,101400,102421220,11490,11490,11490,11490,0
|
|
20230530,101300,102421220,11490,11490,11490,11490,1
|
|
20230530,101200,102409730,11490,11490,11490,11490,31
|
|
20230530,101100,102053540,11480,11480,11480,11480,100
|
|
20230530,101000,100905540,11470,11470,11470,11470,0
|
|
20230530,100900,100905540,11470,11480,11480,11470,85
|
|
20230530,100800,99929790,11420,11480,11480,11420,145
|
|
20230530,100700,98273680,11490,11490,11490,11490,1
|
|
20230530,100600,98262190,11500,11510,11510,11500,2
|
|
20230530,100500,98239180,11490,11490,11490,11490,0
|
|
20230530,100400,98239180,11490,11490,11490,11490,0
|
|
20230530,100300,98239180,11490,11490,11490,11490,0
|
|
20230530,100200,98239180,11490,11510,11510,11490,21
|
|
20230530,100100,97997770,11520,11520,11520,11520,0
|
|
20230530,100000,97997770,11520,11520,11520,11520,1
|
|
20230530,095900,97986250,11550,11490,11550,11490,8
|
|
20230530,095800,97893980,11370,11370,11370,11370,0
|
|
20230530,095700,97893980,11370,11460,11460,11280,216
|
|
20230530,095600,95431170,11460,11470,11470,11460,38
|
|
20230530,095500,94995490,11500,11500,11500,11500,20
|
|
20230530,095400,94765490,11560,11560,11560,11560,0
|
|
20230530,095300,94765490,11560,11490,11560,11470,69
|
|
20230530,095200,93973730,11490,11500,11500,11490,121
|
|
20230530,095100,92583430,11490,11490,11490,11490,0
|
|
20230530,095000,92583430,11490,11500,11500,11490,37
|
|
20230530,094900,92158150,11500,11500,11500,11500,24
|
|
20230530,094800,91882150,11500,11500,11500,11500,639
|
|
20230530,094700,84533650,11500,11500,11500,11500,0
|
|
20230530,094600,84533650,11500,11500,11500,11500,1
|
|
20230530,094500,84522150,11470,11470,11470,11470,0
|
|
20230530,094400,84522150,11470,11470,11470,11470,0
|
|
20230530,094300,84522150,11470,11510,11510,11470,31
|
|
20230530,094200,84166060,11520,11530,11550,11520,134
|
|
20230530,094100,82618930,11540,11490,11540,11490,65
|
|
20230530,094000,81870670,11480,11410,11480,11360,142
|
|
20230530,093900,80254710,11400,11410,11410,11400,6
|
|
20230530,093800,80186270,11480,11480,11480,11480,0
|
|
20230530,093700,80186270,11480,11480,11480,11480,2
|
|
20230530,093600,80163310,11490,11500,11500,11490,537
|
|
20230530,093500,73988820,11500,11500,11500,11500,10
|
|
20230530,093400,73873820,11530,11530,11530,11530,0
|
|
20230530,093300,73873820,11530,11390,11530,11390,622
|
|
20230530,093200,66737450,11390,11390,11390,11390,1
|
|
20230530,093100,66726060,11370,11370,11370,11370,39
|
|
20230530,093000,66282630,11340,11340,11340,11340,0
|
|
20230530,092900,66282630,11340,11330,11350,11330,48
|
|
20230530,092800,65737960,11340,11340,11340,11340,55
|
|
20230530,092700,65114260,11330,11330,11330,11330,0
|
|
20230530,092600,65114260,11330,11260,11330,11260,58
|
|
20230530,092500,64457980,11320,11400,11400,11260,1143
|
|
20230530,092400,51520410,11460,11460,11460,11460,0
|
|
20230530,092300,51520410,11460,11460,11460,11460,0
|
|
20230530,092200,51520410,11460,11460,11460,11460,10
|
|
20230530,092100,51405810,11460,11460,11460,11460,9
|
|
20230530,092000,51302670,11390,11390,11390,11390,0
|
|
20230530,091900,51302670,11390,11390,11390,11390,15
|
|
20230530,091800,51131820,11390,11430,11430,11390,200
|
|
20230530,091700,48853150,11430,11430,11430,11430,48
|
|
20230530,091600,48304510,11430,11520,11530,11430,207
|
|
20230530,091500,45938310,11520,11520,11520,11520,0
|
|
20230530,091400,45938310,11520,11530,11530,11520,39
|
|
20230530,091300,45488740,11550,11550,11550,11550,0
|
|
20230530,091200,45488740,11550,11550,11550,11550,0
|
|
20230530,091100,45488740,11550,11550,11550,11550,0
|
|
20230530,091000,45488740,11550,11550,11550,11550,114
|
|
20230530,090900,44172040,11550,11550,11550,11550,8
|
|
20230530,090800,44079640,11550,11550,11550,11550,0
|
|
20230530,090700,44079640,11550,11520,11550,11340,1143
|
|
20230530,090600,31026670,11540,11530,11540,11530,5
|
|
20230530,090500,30968990,11540,11540,11540,11540,102
|
|
20230530,090400,29791910,11540,11540,11540,11540,17
|
|
20230530,090300,29595730,11540,11540,11540,11540,0
|
|
20230530,090200,29595730,11540,11540,11540,11540,930
|
|
20230530,090100,18863530,11540,11440,11550,11410,488
|
|
20230530,090000,13281840,11440,11440,11440,11440,1161
|