561 lines
26 KiB
CSV
561 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181800,96796560,6300,6300,6300,6300,646
|
|
20230530,181700,96796560,6300,6300,6300,6300,0
|
|
20230530,181600,96796560,6300,6300,6300,6300,0
|
|
20230530,181500,96796560,6300,6300,6300,6300,0
|
|
20230530,181400,96796560,6300,6300,6300,6300,0
|
|
20230530,181300,96796560,6300,6300,6300,6300,0
|
|
20230530,181200,96796560,6300,6300,6300,6300,0
|
|
20230530,181100,96796560,6300,6300,6300,6300,0
|
|
20230530,181000,96796560,6300,6300,6300,6300,0
|
|
20230530,180900,96796560,6300,6300,6300,6300,0
|
|
20230530,180800,96796560,6300,6300,6300,6300,0
|
|
20230530,180700,96796560,6300,6300,6300,6300,0
|
|
20230530,180600,96796560,6300,6300,6300,6300,0
|
|
20230530,180500,96796560,6300,6300,6300,6300,0
|
|
20230530,180400,96796560,6300,6300,6300,6300,0
|
|
20230530,180300,96796560,6300,6300,6300,6300,0
|
|
20230530,180200,96796560,6300,6300,6300,6300,0
|
|
20230530,180100,96796560,6300,6300,6300,6300,0
|
|
20230530,180000,96796560,6300,6300,6300,6300,0
|
|
20230530,175900,96796560,6300,6300,6300,6300,0
|
|
20230530,175800,96796560,6300,6300,6300,6300,0
|
|
20230530,175700,96796560,6300,6300,6300,6300,0
|
|
20230530,175600,96796560,6300,6300,6300,6300,0
|
|
20230530,175500,96796560,6300,6300,6300,6300,0
|
|
20230530,175400,96796560,6300,6300,6300,6300,0
|
|
20230530,175300,96796560,6300,6300,6300,6300,0
|
|
20230530,175200,96796560,6300,6300,6300,6300,0
|
|
20230530,175100,96796560,6300,6300,6300,6300,0
|
|
20230530,175000,96796560,6300,6300,6300,6300,0
|
|
20230530,174900,96796560,6300,6300,6300,6300,0
|
|
20230530,174800,96796560,6300,6300,6300,6300,646
|
|
20230530,174700,96796560,6300,6300,6300,6300,0
|
|
20230530,174600,96796560,6300,6300,6300,6300,0
|
|
20230530,174500,96796560,6300,6300,6300,6300,0
|
|
20230530,174400,96796560,6300,6300,6300,6300,0
|
|
20230530,174300,96796560,6300,6300,6300,6300,0
|
|
20230530,174200,96796560,6300,6300,6300,6300,0
|
|
20230530,174100,96796560,6300,6300,6300,6300,0
|
|
20230530,174000,96796560,6300,6300,6300,6300,0
|
|
20230530,173900,96796560,6300,6300,6300,6300,0
|
|
20230530,173800,96796560,6300,6300,6300,6300,0
|
|
20230530,173700,96796560,6300,6300,6300,6300,0
|
|
20230530,173600,96796560,6300,6300,6300,6300,0
|
|
20230530,173500,96796560,6300,6300,6300,6300,0
|
|
20230530,173400,96796560,6300,6300,6300,6300,0
|
|
20230530,173300,96796560,6300,6300,6300,6300,0
|
|
20230530,173200,96796560,6300,6300,6300,6300,0
|
|
20230530,173100,96796560,6300,6300,6300,6300,0
|
|
20230530,173000,96796560,6300,6300,6300,6300,0
|
|
20230530,172900,96796560,6300,6300,6300,6300,0
|
|
20230530,172800,96796560,6300,6300,6300,6300,0
|
|
20230530,172700,96796560,6300,6300,6300,6300,0
|
|
20230530,172600,96796560,6300,6300,6300,6300,0
|
|
20230530,172500,96796560,6300,6300,6300,6300,0
|
|
20230530,172400,96796560,6300,6300,6300,6300,0
|
|
20230530,172300,96796560,6300,6300,6300,6300,0
|
|
20230530,172200,96796560,6300,6300,6300,6300,0
|
|
20230530,172100,96796560,6300,6300,6300,6300,0
|
|
20230530,172000,96796560,6300,6300,6300,6300,0
|
|
20230530,171900,96796560,6300,6300,6300,6300,0
|
|
20230530,171800,96796560,6300,6300,6300,6300,646
|
|
20230530,171700,96796560,6300,6300,6300,6300,0
|
|
20230530,171600,96796560,6300,6300,6300,6300,0
|
|
20230530,171500,96796560,6300,6300,6300,6300,0
|
|
20230530,171400,96796560,6300,6300,6300,6300,0
|
|
20230530,171300,96796560,6300,6300,6300,6300,0
|
|
20230530,171200,96796560,6300,6300,6300,6300,0
|
|
20230530,171100,96796560,6300,6300,6300,6300,0
|
|
20230530,171000,96796560,6300,6300,6300,6300,0
|
|
20230530,170900,96796560,6300,6300,6300,6300,0
|
|
20230530,170800,96796560,6300,6300,6300,6300,0
|
|
20230530,170700,96796560,6300,6300,6300,6300,0
|
|
20230530,170600,96796560,6300,6300,6300,6300,0
|
|
20230530,170500,96796560,6300,6300,6300,6300,0
|
|
20230530,170400,96796560,6300,6300,6300,6300,0
|
|
20230530,170300,96796560,6300,6300,6300,6300,0
|
|
20230530,170200,96796560,6300,6300,6300,6300,0
|
|
20230530,170100,96796560,6300,6300,6300,6300,0
|
|
20230530,170000,96796560,6300,6300,6300,6300,0
|
|
20230530,165900,96796560,6300,6300,6300,6300,0
|
|
20230530,165800,96796560,6300,6300,6300,6300,0
|
|
20230530,165700,96796560,6300,6300,6300,6300,0
|
|
20230530,165600,96796560,6300,6300,6300,6300,0
|
|
20230530,165500,96796560,6300,6300,6300,6300,0
|
|
20230530,165400,96796560,6300,6300,6300,6300,0
|
|
20230530,165300,96796560,6300,6300,6300,6300,0
|
|
20230530,165200,96796560,6300,6300,6300,6300,0
|
|
20230530,165100,96796560,6300,6300,6300,6300,0
|
|
20230530,165000,96796560,6300,6300,6300,6300,0
|
|
20230530,164900,96796560,6300,6300,6300,6300,0
|
|
20230530,164800,96796560,6300,6300,6300,6300,646
|
|
20230530,164700,96796560,6300,6300,6300,6300,0
|
|
20230530,164600,96796560,6300,6300,6300,6300,0
|
|
20230530,164500,96796560,6300,6300,6300,6300,0
|
|
20230530,164400,96796560,6300,6300,6300,6300,0
|
|
20230530,164300,96796560,6300,6300,6300,6300,0
|
|
20230530,164200,96796560,6300,6300,6300,6300,0
|
|
20230530,164100,96796560,6300,6300,6300,6300,0
|
|
20230530,164000,96796560,6300,6300,6300,6300,0
|
|
20230530,163900,96796560,6300,6300,6300,6300,0
|
|
20230530,163800,96796560,6300,6300,6300,6300,0
|
|
20230530,163700,96796560,6300,6300,6300,6300,0
|
|
20230530,163600,96796560,6300,6300,6300,6300,0
|
|
20230530,163500,96796560,6300,6300,6300,6300,0
|
|
20230530,163400,96796560,6300,6300,6300,6300,0
|
|
20230530,163300,96796560,6300,6300,6300,6300,0
|
|
20230530,163200,96796560,6300,6300,6300,6300,0
|
|
20230530,163100,96796560,6300,6300,6300,6300,0
|
|
20230530,163000,96796560,6300,6300,6300,6300,0
|
|
20230530,162900,96796560,6300,6300,6300,6300,0
|
|
20230530,162800,96796560,6300,6300,6300,6300,0
|
|
20230530,162700,96796560,6300,6300,6300,6300,0
|
|
20230530,162600,96796560,6300,6300,6300,6300,0
|
|
20230530,162500,96796560,6300,6300,6300,6300,0
|
|
20230530,162400,96796560,6300,6300,6300,6300,0
|
|
20230530,162300,96796560,6300,6300,6300,6300,0
|
|
20230530,162200,96796560,6300,6300,6300,6300,0
|
|
20230530,162100,96796560,6300,6300,6300,6300,0
|
|
20230530,162000,96796560,6300,6300,6300,6300,0
|
|
20230530,161900,96796560,6300,6300,6300,6300,0
|
|
20230530,161800,96796560,6300,6300,6300,6300,646
|
|
20230530,161700,96796560,6300,6300,6300,6300,0
|
|
20230530,161600,96796560,6300,6300,6300,6300,0
|
|
20230530,161500,96796560,6300,6300,6300,6300,0
|
|
20230530,161400,96796560,6300,6300,6300,6300,0
|
|
20230530,161300,96796560,6300,6300,6300,6300,0
|
|
20230530,161200,96796560,6300,6300,6300,6300,0
|
|
20230530,161100,96796560,6300,6300,6300,6300,0
|
|
20230530,161000,96796560,6300,6300,6300,6300,0
|
|
20230530,160900,96796560,6300,6300,6300,6300,0
|
|
20230530,160800,96796560,6300,6300,6300,6300,0
|
|
20230530,160700,96796560,6300,6300,6300,6300,0
|
|
20230530,160600,96796560,6300,6300,6300,6300,0
|
|
20230530,160500,96796560,6300,6300,6300,6300,0
|
|
20230530,160400,96796560,6300,6300,6300,6300,0
|
|
20230530,160300,96796560,6300,6300,6300,6300,0
|
|
20230530,160200,96796560,6300,6300,6300,6300,0
|
|
20230530,160100,96796560,6300,6300,6300,6300,0
|
|
20230530,160000,96796560,6300,6300,6300,6300,0
|
|
20230530,155900,96796560,6300,6300,6300,6300,0
|
|
20230530,155800,96796560,6300,6300,6300,6300,0
|
|
20230530,155700,96796560,6300,6300,6300,6300,0
|
|
20230530,155600,96796560,6300,6300,6300,6300,0
|
|
20230530,155500,96796560,6300,6300,6300,6300,0
|
|
20230530,155400,96796560,6300,6300,6300,6300,0
|
|
20230530,155300,96796560,6300,6300,6300,6300,0
|
|
20230530,155200,96796560,6300,6300,6300,6300,0
|
|
20230530,155100,96796560,6300,6300,6300,6300,0
|
|
20230530,155000,96796560,6300,6300,6300,6300,0
|
|
20230530,154900,96796560,6300,6300,6300,6300,0
|
|
20230530,154800,96796560,6300,6300,6300,6300,646
|
|
20230530,154700,96796560,6300,6300,6300,6300,0
|
|
20230530,154600,96796560,6300,6300,6300,6300,0
|
|
20230530,154500,96796560,6300,6300,6300,6300,0
|
|
20230530,154400,96796560,6300,6300,6300,6300,0
|
|
20230530,154300,96796560,6300,6300,6300,6300,0
|
|
20230530,154200,96796560,6300,6300,6300,6300,0
|
|
20230530,154100,96796560,6300,6300,6300,6300,0
|
|
20230530,154000,96796560,6300,6300,6300,6300,0
|
|
20230530,153900,96796560,6300,6300,6300,6300,0
|
|
20230530,153800,96796560,6300,6300,6300,6300,0
|
|
20230530,153700,96796560,6300,6300,6300,6300,0
|
|
20230530,153600,96796560,6300,6300,6300,6300,0
|
|
20230530,153500,96796560,6300,6300,6300,6300,0
|
|
20230530,153400,96796560,6300,6300,6300,6300,0
|
|
20230530,153300,96796560,6300,6300,6300,6300,0
|
|
20230530,153200,96796560,6300,6300,6300,6300,0
|
|
20230530,153100,96796560,6300,6300,6300,6300,0
|
|
20230530,153000,96796560,6300,6300,6300,6300,646
|
|
20230530,152900,92726760,6280,6280,6280,6280,0
|
|
20230530,152800,92726760,6280,6280,6280,6280,0
|
|
20230530,152700,92726760,6280,6280,6280,6280,0
|
|
20230530,152600,92726760,6280,6280,6280,6280,0
|
|
20230530,152500,92726760,6280,6280,6280,6280,0
|
|
20230530,152400,92726760,6280,6280,6280,6280,0
|
|
20230530,152300,92726760,6280,6280,6280,6280,0
|
|
20230530,152200,92726760,6280,6280,6280,6280,0
|
|
20230530,152100,92726760,6280,6280,6280,6280,0
|
|
20230530,152000,92726760,6280,6280,6280,6280,0
|
|
20230530,151900,92726760,6280,6280,6280,6280,0
|
|
20230530,151800,92726760,6280,6280,6280,6280,0
|
|
20230530,151700,92726760,6280,6280,6280,6280,0
|
|
20230530,151600,92726760,6280,6280,6280,6280,0
|
|
20230530,151500,92726760,6280,6280,6280,6280,0
|
|
20230530,151400,92726760,6280,6280,6280,6280,0
|
|
20230530,151300,92726760,6280,6280,6280,6280,0
|
|
20230530,151200,92726760,6280,6280,6280,6280,0
|
|
20230530,151100,92726760,6280,6280,6280,6280,235
|
|
20230530,151000,91250960,6280,6270,6280,6270,1550
|
|
20230530,150900,81530790,6270,6270,6270,6270,1000
|
|
20230530,150800,75260790,6270,6270,6270,6270,0
|
|
20230530,150700,75260790,6270,6270,6270,6270,0
|
|
20230530,150600,75260790,6270,6270,6270,6270,0
|
|
20230530,150500,75260790,6270,6270,6270,6270,54
|
|
20230530,150400,74922210,6270,6270,6270,6270,0
|
|
20230530,150300,74922210,6270,6270,6270,6270,0
|
|
20230530,150200,74922210,6270,6270,6270,6270,0
|
|
20230530,150100,74922210,6270,6270,6270,6270,306
|
|
20230530,150000,73003590,6270,6270,6270,6270,0
|
|
20230530,145900,73003590,6270,6270,6270,6270,0
|
|
20230530,145800,73003590,6270,6270,6270,6270,0
|
|
20230530,145700,73003590,6270,6270,6270,6270,0
|
|
20230530,145600,73003590,6270,6270,6270,6270,96
|
|
20230530,145500,72401670,6270,6270,6270,6270,0
|
|
20230530,145400,72401670,6270,6270,6270,6270,5
|
|
20230530,145300,72370320,6270,6270,6270,6270,0
|
|
20230530,145200,72370320,6270,6270,6270,6270,19
|
|
20230530,145100,72251190,6260,6260,6260,6260,0
|
|
20230530,145000,72251190,6260,6260,6260,6260,0
|
|
20230530,144900,72251190,6260,6260,6260,6260,0
|
|
20230530,144800,72251190,6260,6260,6260,6260,0
|
|
20230530,144700,72251190,6260,6260,6260,6260,0
|
|
20230530,144600,72251190,6260,6260,6260,6260,0
|
|
20230530,144500,72251190,6260,6260,6260,6260,0
|
|
20230530,144400,72251190,6260,6260,6260,6260,384
|
|
20230530,144300,69847350,6260,6260,6260,6260,0
|
|
20230530,144200,69847350,6260,6260,6260,6260,3
|
|
20230530,144100,69828570,6270,6270,6270,6270,0
|
|
20230530,144000,69828570,6270,6270,6270,6270,98
|
|
20230530,143900,69214110,6270,6270,6270,6270,0
|
|
20230530,143800,69214110,6270,6270,6270,6270,674
|
|
20230530,143700,64988130,6260,6260,6260,6260,0
|
|
20230530,143600,64988130,6260,6260,6260,6260,0
|
|
20230530,143500,64988130,6260,6260,6260,6260,0
|
|
20230530,143400,64988130,6260,6260,6260,6260,0
|
|
20230530,143300,64988130,6260,6260,6260,6260,100
|
|
20230530,143200,64362130,6270,6270,6270,6270,38
|
|
20230530,143100,64123870,6270,6270,6270,6270,0
|
|
20230530,143000,64123870,6270,6270,6270,6270,0
|
|
20230530,142900,64123870,6270,6270,6270,6270,1
|
|
20230530,142800,64117600,6270,6270,6270,6270,1
|
|
20230530,142700,64111330,6260,6260,6260,6260,0
|
|
20230530,142600,64111330,6260,6260,6260,6260,0
|
|
20230530,142500,64111330,6260,6260,6260,6260,0
|
|
20230530,142400,64111330,6260,6260,6260,6260,0
|
|
20230530,142300,64111330,6260,6260,6260,6260,1
|
|
20230530,142200,64105070,6270,6270,6270,6270,0
|
|
20230530,142100,64105070,6270,6260,6270,6260,51
|
|
20230530,142000,63785330,6260,6260,6260,6260,6
|
|
20230530,141900,63747770,6270,6270,6270,6270,0
|
|
20230530,141800,63747770,6270,6270,6270,6270,0
|
|
20230530,141700,63747770,6270,6270,6270,6270,0
|
|
20230530,141600,63747770,6270,6270,6270,6270,18
|
|
20230530,141500,63634910,6250,6260,6260,6250,79
|
|
20230530,141400,63140570,6260,6260,6260,6260,0
|
|
20230530,141300,63140570,6260,6260,6260,6260,0
|
|
20230530,141200,63140570,6260,6260,6260,6260,0
|
|
20230530,141100,63140570,6260,6260,6260,6260,1
|
|
20230530,141000,63134310,6270,6270,6270,6270,1
|
|
20230530,140900,63128040,6270,6270,6270,6270,0
|
|
20230530,140800,63128040,6270,6270,6270,6270,79
|
|
20230530,140700,62632710,6270,6270,6270,6270,0
|
|
20230530,140600,62632710,6270,6270,6270,6270,0
|
|
20230530,140500,62632710,6270,6270,6270,6270,1
|
|
20230530,140400,62626440,6270,6270,6270,6270,0
|
|
20230530,140300,62626440,6270,6270,6270,6270,0
|
|
20230530,140200,62626440,6270,6270,6270,6270,8
|
|
20230530,140100,62576280,6270,6270,6270,6270,0
|
|
20230530,140000,62576280,6270,6270,6270,6270,0
|
|
20230530,135900,62576280,6270,6270,6270,6270,0
|
|
20230530,135800,62576280,6270,6270,6270,6270,0
|
|
20230530,135700,62576280,6270,6270,6270,6270,0
|
|
20230530,135600,62576280,6270,6270,6270,6270,204
|
|
20230530,135500,61297200,6270,6270,6270,6270,44
|
|
20230530,135400,61021320,6260,6260,6260,6260,0
|
|
20230530,135300,61021320,6260,6260,6260,6260,0
|
|
20230530,135200,61021320,6260,6260,6260,6260,10
|
|
20230530,135100,60958720,6270,6270,6270,6270,0
|
|
20230530,135000,60958720,6270,6270,6270,6270,0
|
|
20230530,134900,60958720,6270,6270,6270,6270,0
|
|
20230530,134800,60958720,6270,6270,6270,6270,72
|
|
20230530,134700,60507280,6270,6270,6270,6270,1
|
|
20230530,134600,60501010,6270,6270,6270,6270,0
|
|
20230530,134500,60501010,6270,6270,6270,6270,0
|
|
20230530,134400,60501010,6270,6270,6270,6270,0
|
|
20230530,134300,60501010,6270,6270,6270,6270,0
|
|
20230530,134200,60501010,6270,6270,6270,6270,0
|
|
20230530,134100,60501010,6270,6270,6270,6270,0
|
|
20230530,134000,60501010,6270,6270,6270,6270,0
|
|
20230530,133900,60501010,6270,6270,6270,6270,0
|
|
20230530,133800,60501010,6270,6270,6270,6270,48
|
|
20230530,133700,60200050,6270,6270,6270,6270,0
|
|
20230530,133600,60200050,6270,6270,6270,6270,0
|
|
20230530,133500,60200050,6270,6270,6270,6270,2
|
|
20230530,133400,60187510,6270,6270,6270,6270,0
|
|
20230530,133300,60187510,6270,6270,6270,6270,3
|
|
20230530,133200,60168700,6270,6270,6270,6270,36
|
|
20230530,133100,59942980,6240,6240,6240,6240,0
|
|
20230530,133000,59942980,6240,6240,6240,6240,0
|
|
20230530,132900,59942980,6240,6240,6240,6240,0
|
|
20230530,132800,59942980,6240,6260,6270,6240,885
|
|
20230530,132700,54398860,6240,6240,6240,6240,0
|
|
20230530,132600,54398860,6240,6240,6240,6240,0
|
|
20230530,132500,54398860,6240,6240,6240,6240,6
|
|
20230530,132400,54361420,6240,6240,6240,6240,0
|
|
20230530,132300,54361420,6240,6240,6240,6240,0
|
|
20230530,132200,54361420,6240,6240,6240,6240,0
|
|
20230530,132100,54361420,6240,6240,6240,6240,0
|
|
20230530,132000,54361420,6240,6240,6240,6240,0
|
|
20230530,131900,54361420,6240,6240,6240,6240,0
|
|
20230530,131800,54361420,6240,6240,6240,6240,0
|
|
20230530,131700,54361420,6240,6240,6240,6240,0
|
|
20230530,131600,54361420,6240,6240,6240,6240,0
|
|
20230530,131500,54361420,6240,6240,6240,6240,0
|
|
20230530,131400,54361420,6240,6240,6240,6240,0
|
|
20230530,131300,54361420,6240,6240,6240,6240,0
|
|
20230530,131200,54361420,6240,6240,6240,6240,0
|
|
20230530,131100,54361420,6240,6240,6240,6240,50
|
|
20230530,131000,54049420,6240,6240,6240,6240,0
|
|
20230530,130900,54049420,6240,6240,6240,6240,0
|
|
20230530,130800,54049420,6240,6240,6240,6240,0
|
|
20230530,130700,54049420,6240,6240,6240,6240,0
|
|
20230530,130600,54049420,6240,6240,6240,6240,0
|
|
20230530,130500,54049420,6240,6240,6240,6240,0
|
|
20230530,130400,54049420,6240,6240,6240,6240,0
|
|
20230530,130300,54049420,6240,6240,6240,6240,50
|
|
20230530,130200,53737420,6240,6240,6240,6240,6
|
|
20230530,130100,53699980,6270,6270,6270,6270,0
|
|
20230530,130000,53699980,6270,6270,6270,6270,0
|
|
20230530,125900,53699980,6270,6270,6270,6270,0
|
|
20230530,125800,53699980,6270,6270,6270,6270,0
|
|
20230530,125700,53699980,6270,6270,6270,6270,0
|
|
20230530,125600,53699980,6270,6270,6270,6270,0
|
|
20230530,125500,53699980,6270,6270,6270,6270,48
|
|
20230530,125400,53399020,6240,6240,6240,6240,0
|
|
20230530,125300,53399020,6240,6240,6240,6240,0
|
|
20230530,125200,53399020,6240,6240,6240,6240,0
|
|
20230530,125100,53399020,6240,6240,6240,6240,0
|
|
20230530,125000,53399020,6240,6240,6240,6240,0
|
|
20230530,124900,53399020,6240,6240,6240,6240,0
|
|
20230530,124800,53399020,6240,6240,6240,6240,0
|
|
20230530,124700,53399020,6240,6240,6240,6240,0
|
|
20230530,124600,53399020,6240,6240,6240,6240,0
|
|
20230530,124500,53399020,6240,6240,6240,6240,0
|
|
20230530,124400,53399020,6240,6240,6240,6240,8
|
|
20230530,124300,53349100,6240,6240,6240,6240,0
|
|
20230530,124200,53349100,6240,6240,6240,6240,0
|
|
20230530,124100,53349100,6240,6250,6250,6240,271
|
|
20230530,124000,51658010,6240,6240,6240,6240,0
|
|
20230530,123900,51658010,6240,6240,6240,6240,0
|
|
20230530,123800,51658010,6240,6240,6240,6240,0
|
|
20230530,123700,51658010,6240,6240,6240,6240,0
|
|
20230530,123600,51658010,6240,6240,6240,6240,0
|
|
20230530,123500,51658010,6240,6240,6240,6240,0
|
|
20230530,123400,51658010,6240,6240,6240,6240,43
|
|
20230530,123300,51389690,6240,6240,6240,6240,0
|
|
20230530,123200,51389690,6240,6240,6240,6240,0
|
|
20230530,123100,51389690,6240,6240,6240,6240,0
|
|
20230530,123000,51389690,6240,6240,6240,6240,0
|
|
20230530,122900,51389690,6240,6240,6240,6240,0
|
|
20230530,122800,51389690,6240,6240,6240,6240,0
|
|
20230530,122700,51389690,6240,6240,6240,6240,0
|
|
20230530,122600,51389690,6240,6240,6240,6240,0
|
|
20230530,122500,51389690,6240,6240,6240,6240,0
|
|
20230530,122400,51389690,6240,6240,6240,6240,0
|
|
20230530,122300,51389690,6240,6240,6240,6240,0
|
|
20230530,122200,51389690,6240,6240,6240,6240,0
|
|
20230530,122100,51389690,6240,6240,6240,6240,0
|
|
20230530,122000,51389690,6240,6240,6240,6240,0
|
|
20230530,121900,51389690,6240,6240,6240,6240,0
|
|
20230530,121800,51389690,6240,6240,6240,6240,0
|
|
20230530,121700,51389690,6240,6240,6240,6240,0
|
|
20230530,121600,51389690,6240,6240,6240,6240,0
|
|
20230530,121500,51389690,6240,6240,6240,6240,0
|
|
20230530,121400,51389690,6240,6240,6240,6240,1
|
|
20230530,121300,51383450,6270,6270,6270,6270,0
|
|
20230530,121200,51383450,6270,6270,6270,6270,48
|
|
20230530,121100,51082490,6270,6270,6270,6270,0
|
|
20230530,121000,51082490,6270,6270,6270,6270,0
|
|
20230530,120900,51082490,6270,6270,6270,6270,0
|
|
20230530,120800,51082490,6270,6270,6270,6270,0
|
|
20230530,120700,51082490,6270,6270,6270,6270,0
|
|
20230530,120600,51082490,6270,6270,6270,6270,0
|
|
20230530,120500,51082490,6270,6270,6270,6270,0
|
|
20230530,120400,51082490,6270,6270,6270,6270,0
|
|
20230530,120300,51082490,6270,6270,6270,6270,0
|
|
20230530,120200,51082490,6270,6270,6270,6270,0
|
|
20230530,120100,51082490,6270,6270,6270,6270,0
|
|
20230530,120000,51082490,6270,6270,6270,6270,0
|
|
20230530,115900,51082490,6270,6260,6270,6260,78
|
|
20230530,115800,50594120,6260,6260,6260,6260,0
|
|
20230530,115700,50594120,6260,6260,6260,6260,0
|
|
20230530,115600,50594120,6260,6260,6260,6260,0
|
|
20230530,115500,50594120,6260,6260,6260,6260,0
|
|
20230530,115400,50594120,6260,6260,6260,6260,10
|
|
20230530,115300,50531520,6260,6260,6260,6260,10
|
|
20230530,115200,50468920,6260,6260,6260,6260,0
|
|
20230530,115100,50468920,6260,6260,6260,6260,0
|
|
20230530,115000,50468920,6260,6260,6260,6260,0
|
|
20230530,114900,50468920,6260,6260,6260,6260,0
|
|
20230530,114800,50468920,6260,6260,6260,6260,0
|
|
20230530,114700,50468920,6260,6260,6260,6260,0
|
|
20230530,114600,50468920,6260,6260,6260,6260,0
|
|
20230530,114500,50468920,6260,6260,6260,6260,0
|
|
20230530,114400,50468920,6260,6260,6260,6260,0
|
|
20230530,114300,50468920,6260,6260,6260,6260,0
|
|
20230530,114200,50468920,6260,6260,6260,6260,0
|
|
20230530,114100,50468920,6260,6260,6260,6260,0
|
|
20230530,114000,50468920,6260,6260,6260,6260,0
|
|
20230530,113900,50468920,6260,6260,6260,6260,0
|
|
20230530,113800,50468920,6260,6260,6260,6260,0
|
|
20230530,113700,50468920,6260,6260,6260,6260,0
|
|
20230530,113600,50468920,6260,6260,6260,6260,0
|
|
20230530,113500,50468920,6260,6260,6260,6260,0
|
|
20230530,113400,50468920,6260,6260,6260,6260,0
|
|
20230530,113300,50468920,6260,6260,6260,6260,0
|
|
20230530,113200,50468920,6260,6260,6260,6260,0
|
|
20230530,113100,50468920,6260,6260,6260,6260,0
|
|
20230530,113000,50468920,6260,6260,6260,6260,0
|
|
20230530,112900,50468920,6260,6260,6260,6260,49
|
|
20230530,112800,50162180,6230,6230,6230,6230,0
|
|
20230530,112700,50162180,6230,6230,6230,6230,0
|
|
20230530,112600,50162180,6230,6230,6230,6230,0
|
|
20230530,112500,50162180,6230,6230,6230,6230,0
|
|
20230530,112400,50162180,6230,6230,6230,6230,0
|
|
20230530,112300,50162180,6230,6230,6230,6230,0
|
|
20230530,112200,50162180,6230,6240,6240,6230,62
|
|
20230530,112100,49775730,6250,6250,6250,6250,0
|
|
20230530,112000,49775730,6250,6250,6250,6250,0
|
|
20230530,111900,49775730,6250,6250,6250,6250,0
|
|
20230530,111800,49775730,6250,6250,6250,6250,0
|
|
20230530,111700,49775730,6250,6250,6250,6250,0
|
|
20230530,111600,49775730,6250,6250,6250,6250,0
|
|
20230530,111500,49775730,6250,6250,6250,6250,0
|
|
20230530,111400,49775730,6250,6250,6250,6250,0
|
|
20230530,111300,49775730,6250,6250,6250,6250,0
|
|
20230530,111200,49775730,6250,6250,6250,6250,15
|
|
20230530,111100,49681980,6250,6250,6250,6250,0
|
|
20230530,111000,49681980,6250,6250,6250,6250,0
|
|
20230530,110900,49681980,6250,6250,6250,6250,0
|
|
20230530,110800,49681980,6250,6250,6250,6250,27
|
|
20230530,110700,49513230,6250,6250,6250,6250,0
|
|
20230530,110600,49513230,6250,6250,6250,6250,31
|
|
20230530,110500,49319480,6250,6250,6250,6250,0
|
|
20230530,110400,49319480,6250,6250,6250,6250,0
|
|
20230530,110300,49319480,6250,6250,6250,6250,0
|
|
20230530,110200,49319480,6250,6250,6250,6250,0
|
|
20230530,110100,49319480,6250,6250,6250,6250,0
|
|
20230530,110000,49319480,6250,6250,6250,6250,0
|
|
20230530,105900,49319480,6250,6250,6250,6250,0
|
|
20230530,105800,49319480,6250,6250,6250,6250,0
|
|
20230530,105700,49319480,6250,6250,6250,6250,1
|
|
20230530,105600,49313230,6250,6250,6250,6250,0
|
|
20230530,105500,49313230,6250,6250,6250,6250,0
|
|
20230530,105400,49313230,6250,6250,6250,6250,0
|
|
20230530,105300,49313230,6250,6250,6250,6250,0
|
|
20230530,105200,49313230,6250,6250,6250,6250,0
|
|
20230530,105100,49313230,6250,6250,6250,6250,0
|
|
20230530,105000,49313230,6250,6250,6250,6250,0
|
|
20230530,104900,49313230,6250,6250,6250,6250,0
|
|
20230530,104800,49313230,6250,6250,6250,6250,0
|
|
20230530,104700,49313230,6250,6250,6250,6250,1
|
|
20230530,104600,49306980,6260,6260,6260,6260,49
|
|
20230530,104500,49000240,6250,6250,6250,6250,0
|
|
20230530,104400,49000240,6250,6250,6250,6250,0
|
|
20230530,104300,49000240,6250,6250,6250,6250,0
|
|
20230530,104200,49000240,6250,6250,6250,6250,0
|
|
20230530,104100,49000240,6250,6250,6250,6250,1
|
|
20230530,104000,48993990,6270,6270,6270,6270,0
|
|
20230530,103900,48993990,6270,6270,6270,6270,0
|
|
20230530,103800,48993990,6270,6270,6270,6270,0
|
|
20230530,103700,48993990,6270,6270,6270,6270,0
|
|
20230530,103600,48993990,6270,6270,6270,6270,0
|
|
20230530,103500,48993990,6270,6270,6270,6270,0
|
|
20230530,103400,48993990,6270,6270,6270,6270,0
|
|
20230530,103300,48993990,6270,6270,6270,6270,0
|
|
20230530,103200,48993990,6270,6270,6270,6270,0
|
|
20230530,103100,48993990,6270,6270,6270,6270,0
|
|
20230530,103000,48993990,6270,6270,6270,6270,0
|
|
20230530,102900,48993990,6270,6270,6270,6270,0
|
|
20230530,102800,48993990,6270,6270,6270,6270,0
|
|
20230530,102700,48993990,6270,6230,6270,6230,40
|
|
20230530,102600,48744640,6230,6230,6230,6230,0
|
|
20230530,102500,48744640,6230,6230,6230,6230,1
|
|
20230530,102400,48738410,6270,6270,6270,6270,0
|
|
20230530,102300,48738410,6270,6230,6270,6230,2
|
|
20230530,102200,48725910,6240,6240,6240,6240,0
|
|
20230530,102100,48725910,6240,6240,6240,6240,0
|
|
20230530,102000,48725910,6240,6240,6240,6240,254
|
|
20230530,101900,47140950,6270,6270,6270,6270,0
|
|
20230530,101800,47140950,6270,6270,6270,6270,0
|
|
20230530,101700,47140950,6270,6270,6270,6270,0
|
|
20230530,101600,47140950,6270,6270,6270,6270,0
|
|
20230530,101500,47140950,6270,6270,6270,6270,0
|
|
20230530,101400,47140950,6270,6270,6270,6270,0
|
|
20230530,101300,47140950,6270,6270,6270,6270,1
|
|
20230530,101200,47134680,6270,6270,6270,6270,0
|
|
20230530,101100,47134680,6270,6270,6270,6270,0
|
|
20230530,101000,47134680,6270,6270,6270,6270,0
|
|
20230530,100900,47134680,6270,6240,6270,6240,3
|
|
20230530,100800,47115930,6270,6270,6270,6270,0
|
|
20230530,100700,47115930,6270,6270,6270,6270,0
|
|
20230530,100600,47115930,6270,6270,6270,6270,0
|
|
20230530,100500,47115930,6270,6270,6270,6270,0
|
|
20230530,100400,47115930,6270,6270,6270,6270,0
|
|
20230530,100300,47115930,6270,6270,6270,6270,49
|
|
20230530,100200,46808700,6270,6270,6270,6270,0
|
|
20230530,100100,46808700,6270,6260,6270,6240,620
|
|
20230530,100000,42939840,6270,6270,6270,6270,0
|
|
20230530,095900,42939840,6270,6270,6270,6270,0
|
|
20230530,095800,42939840,6270,6270,6270,6270,0
|
|
20230530,095700,42939840,6270,6270,6270,6270,0
|
|
20230530,095600,42939840,6270,6270,6270,6270,0
|
|
20230530,095500,42939840,6270,6270,6270,6270,0
|
|
20230530,095400,42939840,6270,6270,6270,6270,1
|
|
20230530,095300,42933570,6240,6260,6270,6240,68
|
|
20230530,095200,42507940,6260,6260,6260,6260,0
|
|
20230530,095100,42507940,6260,6260,6260,6260,0
|
|
20230530,095000,42507940,6260,6260,6260,6260,0
|
|
20230530,094900,42507940,6260,6260,6260,6260,0
|
|
20230530,094800,42507940,6260,6250,6260,6240,696
|
|
20230530,094700,38158170,6250,6250,6250,6250,0
|
|
20230530,094600,38158170,6250,6250,6250,6250,81
|
|
20230530,094500,37651920,6250,6250,6250,6250,0
|
|
20230530,094400,37651920,6250,6250,6250,6250,8
|
|
20230530,094300,37601920,6250,6250,6250,6250,37
|
|
20230530,094200,37370670,6250,6250,6250,6250,2
|
|
20230530,094100,37358170,6220,6220,6220,6220,2
|
|
20230530,094000,37345730,6250,6250,6250,6250,1
|
|
20230530,093900,37339480,6220,6230,6230,6220,4
|
|
20230530,093800,37314590,6220,6220,6220,6220,0
|
|
20230530,093700,37314590,6220,6220,6220,6220,1
|
|
20230530,093600,37308370,6210,6210,6210,6210,0
|
|
20230530,093500,37308370,6210,6210,6210,6210,274
|
|
20230530,093400,35606830,6200,6200,6200,6200,0
|
|
20230530,093300,35606830,6200,6200,6200,6200,1328
|
|
20230530,093200,27373230,6200,6200,6200,6200,7
|
|
20230530,093100,27329830,6200,6200,6200,6200,1
|
|
20230530,093000,27323630,6200,6200,6200,6200,0
|
|
20230530,092900,27323630,6200,6200,6200,6200,647
|
|
20230530,092800,23312230,6200,6200,6200,6200,16
|
|
20230530,092700,23213030,6200,6200,6200,6200,0
|
|
20230530,092600,23213030,6200,6200,6200,6200,0
|
|
20230530,092500,23213030,6200,6200,6200,6200,5
|
|
20230530,092400,23182030,6200,6200,6200,6200,0
|
|
20230530,092300,23182030,6200,6200,6200,6200,319
|
|
20230530,092200,21204230,6210,6210,6210,6210,0
|
|
20230530,092100,21204230,6210,6210,6210,6210,115
|
|
20230530,092000,20490080,6200,6200,6200,6200,245
|
|
20230530,091900,18971080,6210,6210,6210,6210,3
|
|
20230530,091800,18952450,6210,6210,6210,6210,0
|
|
20230530,091700,18952450,6210,6210,6210,6210,20
|
|
20230530,091600,18828250,6210,6210,6210,6210,0
|
|
20230530,091500,18828250,6210,6210,6210,6210,5
|
|
20230530,091400,18797200,6210,6220,6220,6210,1519
|
|
20230530,091300,9364150,6210,6240,6240,6210,331
|
|
20230530,091200,7302290,6240,6240,6240,6240,195
|
|
20230530,091100,6085490,6240,6240,6240,6240,0
|
|
20230530,091000,6085490,6240,6240,6240,6240,0
|
|
20230530,090900,6085490,6240,6240,6240,6240,1
|
|
20230530,090800,6079250,6250,6250,6250,6250,0
|
|
20230530,090700,6079250,6250,6250,6250,6250,0
|
|
20230530,090600,6079250,6250,6220,6250,6220,61
|
|
20230530,090500,5699770,6220,6230,6230,6220,141
|
|
20230530,090400,4821630,6220,6220,6220,6220,51
|
|
20230530,090300,4504410,6250,6250,6250,6250,0
|
|
20230530,090200,4504410,6250,6250,6250,6250,17
|
|
20230530,090100,4398160,6250,6230,6250,6200,208
|
|
20230530,090000,3106250,6250,6250,6250,6250,497
|