552 lines
29 KiB
CSV
552 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,180900,2155123450,19680,19680,19680,19680,904
|
|
20230530,180800,2155123450,19680,19680,19680,19680,0
|
|
20230530,180700,2155123450,19680,19680,19680,19680,0
|
|
20230530,180600,2155123450,19680,19680,19680,19680,0
|
|
20230530,180500,2155123450,19680,19680,19680,19680,0
|
|
20230530,180400,2155123450,19680,19680,19680,19680,0
|
|
20230530,180300,2155123450,19680,19680,19680,19680,0
|
|
20230530,180200,2155123450,19680,19680,19680,19680,0
|
|
20230530,180100,2155123450,19680,19680,19680,19680,0
|
|
20230530,180000,2155123450,19680,19680,19680,19680,0
|
|
20230530,175900,2155123450,19680,19680,19680,19680,0
|
|
20230530,175800,2155123450,19680,19680,19680,19680,0
|
|
20230530,175700,2155123450,19680,19680,19680,19680,0
|
|
20230530,175600,2155123450,19680,19680,19680,19680,0
|
|
20230530,175500,2155123450,19680,19680,19680,19680,0
|
|
20230530,175400,2155123450,19680,19680,19680,19680,0
|
|
20230530,175300,2155123450,19680,19680,19680,19680,0
|
|
20230530,175200,2155123450,19680,19680,19680,19680,0
|
|
20230530,175100,2155123450,19680,19680,19680,19680,0
|
|
20230530,175000,2155123450,19680,19680,19680,19680,0
|
|
20230530,174900,2155123450,19680,19680,19680,19680,0
|
|
20230530,174800,2155123450,19680,19680,19680,19680,0
|
|
20230530,174700,2155123450,19680,19680,19680,19680,0
|
|
20230530,174600,2155123450,19680,19680,19680,19680,0
|
|
20230530,174500,2155123450,19680,19680,19680,19680,0
|
|
20230530,174400,2155123450,19680,19680,19680,19680,0
|
|
20230530,174300,2155123450,19680,19680,19680,19680,0
|
|
20230530,174200,2155123450,19680,19680,19680,19680,0
|
|
20230530,174100,2155123450,19680,19680,19680,19680,0
|
|
20230530,174000,2155123450,19680,19680,19680,19680,0
|
|
20230530,173900,2155123450,19680,19680,19680,19680,904
|
|
20230530,173800,2155123450,19680,19680,19680,19680,0
|
|
20230530,173700,2155123450,19680,19680,19680,19680,0
|
|
20230530,173600,2155123450,19680,19680,19680,19680,0
|
|
20230530,173500,2155123450,19680,19680,19680,19680,0
|
|
20230530,173400,2155123450,19680,19680,19680,19680,0
|
|
20230530,173300,2155123450,19680,19680,19680,19680,0
|
|
20230530,173200,2155123450,19680,19680,19680,19680,0
|
|
20230530,173100,2155123450,19680,19680,19680,19680,0
|
|
20230530,173000,2155123450,19680,19680,19680,19680,0
|
|
20230530,172900,2155123450,19680,19680,19680,19680,0
|
|
20230530,172800,2155123450,19680,19680,19680,19680,0
|
|
20230530,172700,2155123450,19680,19680,19680,19680,0
|
|
20230530,172600,2155123450,19680,19680,19680,19680,0
|
|
20230530,172500,2155123450,19680,19680,19680,19680,0
|
|
20230530,172400,2155123450,19680,19680,19680,19680,0
|
|
20230530,172300,2155123450,19680,19680,19680,19680,0
|
|
20230530,172200,2155123450,19680,19680,19680,19680,0
|
|
20230530,172100,2155123450,19680,19680,19680,19680,0
|
|
20230530,172000,2155123450,19680,19680,19680,19680,0
|
|
20230530,171900,2155123450,19680,19680,19680,19680,0
|
|
20230530,171800,2155123450,19680,19680,19680,19680,0
|
|
20230530,171700,2155123450,19680,19680,19680,19680,0
|
|
20230530,171600,2155123450,19680,19680,19680,19680,0
|
|
20230530,171500,2155123450,19680,19680,19680,19680,0
|
|
20230530,171400,2155123450,19680,19680,19680,19680,0
|
|
20230530,171300,2155123450,19680,19680,19680,19680,0
|
|
20230530,171200,2155123450,19680,19680,19680,19680,0
|
|
20230530,171100,2155123450,19680,19680,19680,19680,0
|
|
20230530,171000,2155123450,19680,19680,19680,19680,0
|
|
20230530,170900,2155123450,19680,19680,19680,19680,904
|
|
20230530,170800,2155123450,19680,19680,19680,19680,0
|
|
20230530,170700,2155123450,19680,19680,19680,19680,0
|
|
20230530,170600,2155123450,19680,19680,19680,19680,0
|
|
20230530,170500,2155123450,19680,19680,19680,19680,0
|
|
20230530,170400,2155123450,19680,19680,19680,19680,0
|
|
20230530,170300,2155123450,19680,19680,19680,19680,0
|
|
20230530,170200,2155123450,19680,19680,19680,19680,0
|
|
20230530,170100,2155123450,19680,19680,19680,19680,0
|
|
20230530,170000,2155123450,19680,19680,19680,19680,0
|
|
20230530,165900,2155123450,19680,19680,19680,19680,0
|
|
20230530,165800,2155123450,19680,19680,19680,19680,0
|
|
20230530,165700,2155123450,19680,19680,19680,19680,0
|
|
20230530,165600,2155123450,19680,19680,19680,19680,0
|
|
20230530,165500,2155123450,19680,19680,19680,19680,0
|
|
20230530,165400,2155123450,19680,19680,19680,19680,0
|
|
20230530,165300,2155123450,19680,19680,19680,19680,0
|
|
20230530,165200,2155123450,19680,19680,19680,19680,0
|
|
20230530,165100,2155123450,19680,19680,19680,19680,0
|
|
20230530,165000,2155123450,19680,19680,19680,19680,0
|
|
20230530,164900,2155123450,19680,19680,19680,19680,0
|
|
20230530,164800,2155123450,19680,19680,19680,19680,0
|
|
20230530,164700,2155123450,19680,19680,19680,19680,0
|
|
20230530,164600,2155123450,19680,19680,19680,19680,0
|
|
20230530,164500,2155123450,19680,19680,19680,19680,0
|
|
20230530,164400,2155123450,19680,19680,19680,19680,0
|
|
20230530,164300,2155123450,19680,19680,19680,19680,0
|
|
20230530,164200,2155123450,19680,19680,19680,19680,0
|
|
20230530,164100,2155123450,19680,19680,19680,19680,0
|
|
20230530,164000,2155123450,19680,19680,19680,19680,0
|
|
20230530,163900,2155123450,19680,19680,19680,19680,904
|
|
20230530,163800,2155123450,19680,19680,19680,19680,0
|
|
20230530,163700,2155123450,19680,19680,19680,19680,0
|
|
20230530,163600,2155123450,19680,19680,19680,19680,0
|
|
20230530,163500,2155123450,19680,19680,19680,19680,0
|
|
20230530,163400,2155123450,19680,19680,19680,19680,0
|
|
20230530,163300,2155123450,19680,19680,19680,19680,0
|
|
20230530,163200,2155123450,19680,19680,19680,19680,0
|
|
20230530,163100,2155123450,19680,19680,19680,19680,0
|
|
20230530,163000,2155123450,19680,19680,19680,19680,0
|
|
20230530,162900,2155123450,19680,19680,19680,19680,0
|
|
20230530,162800,2155123450,19680,19680,19680,19680,0
|
|
20230530,162700,2155123450,19680,19680,19680,19680,0
|
|
20230530,162600,2155123450,19680,19680,19680,19680,0
|
|
20230530,162500,2155123450,19680,19680,19680,19680,0
|
|
20230530,162400,2155123450,19680,19680,19680,19680,0
|
|
20230530,162300,2155123450,19680,19680,19680,19680,0
|
|
20230530,162200,2155123450,19680,19680,19680,19680,0
|
|
20230530,162100,2155123450,19680,19680,19680,19680,0
|
|
20230530,162000,2155123450,19680,19680,19680,19680,0
|
|
20230530,161900,2155123450,19680,19680,19680,19680,0
|
|
20230530,161800,2155123450,19680,19680,19680,19680,0
|
|
20230530,161700,2155123450,19680,19680,19680,19680,0
|
|
20230530,161600,2155123450,19680,19680,19680,19680,0
|
|
20230530,161500,2155123450,19680,19680,19680,19680,0
|
|
20230530,161400,2155123450,19680,19680,19680,19680,0
|
|
20230530,161300,2155123450,19680,19680,19680,19680,0
|
|
20230530,161200,2155123450,19680,19680,19680,19680,0
|
|
20230530,161100,2155123450,19680,19680,19680,19680,0
|
|
20230530,161000,2155123450,19680,19680,19680,19680,0
|
|
20230530,160900,2155123450,19680,19680,19680,19680,904
|
|
20230530,160800,2155123450,19680,19680,19680,19680,0
|
|
20230530,160700,2155123450,19680,19680,19680,19680,0
|
|
20230530,160600,2155123450,19680,19680,19680,19680,0
|
|
20230530,160500,2155123450,19680,19680,19680,19680,0
|
|
20230530,160400,2155123450,19680,19680,19680,19680,0
|
|
20230530,160300,2155123450,19680,19680,19680,19680,0
|
|
20230530,160200,2155123450,19680,19680,19680,19680,0
|
|
20230530,160100,2155123450,19680,19680,19680,19680,0
|
|
20230530,160000,2155123450,19680,19680,19680,19680,0
|
|
20230530,155900,2155123450,19680,19680,19680,19680,0
|
|
20230530,155800,2155123450,19680,19680,19680,19680,0
|
|
20230530,155700,2155123450,19680,19680,19680,19680,0
|
|
20230530,155600,2155123450,19680,19680,19680,19680,0
|
|
20230530,155500,2155123450,19680,19680,19680,19680,0
|
|
20230530,155400,2155123450,19680,19680,19680,19680,0
|
|
20230530,155300,2155123450,19680,19680,19680,19680,0
|
|
20230530,155200,2155123450,19680,19680,19680,19680,0
|
|
20230530,155100,2155123450,19680,19680,19680,19680,0
|
|
20230530,155000,2155123450,19680,19680,19680,19680,0
|
|
20230530,154900,2155123450,19680,19680,19680,19680,0
|
|
20230530,154800,2155123450,19680,19680,19680,19680,0
|
|
20230530,154700,2155123450,19680,19680,19680,19680,0
|
|
20230530,154600,2155123450,19680,19680,19680,19680,0
|
|
20230530,154500,2155123450,19680,19680,19680,19680,0
|
|
20230530,154400,2155123450,19680,19680,19680,19680,0
|
|
20230530,154300,2155123450,19680,19680,19680,19680,0
|
|
20230530,154200,2155123450,19680,19680,19680,19680,0
|
|
20230530,154100,2155123450,19680,19680,19680,19680,0
|
|
20230530,154000,2155123450,19680,19680,19680,19680,0
|
|
20230530,153900,2155123450,19680,19680,19680,19680,904
|
|
20230530,153800,2155123450,19680,19680,19680,19680,0
|
|
20230530,153700,2155123450,19680,19680,19680,19680,0
|
|
20230530,153600,2155123450,19680,19680,19680,19680,0
|
|
20230530,153500,2155123450,19680,19680,19680,19680,0
|
|
20230530,153400,2155123450,19680,19680,19680,19680,0
|
|
20230530,153300,2155123450,19680,19680,19680,19680,0
|
|
20230530,153200,2155123450,19680,19680,19680,19680,0
|
|
20230530,153100,2155123450,19680,19680,19680,19680,0
|
|
20230530,153000,2155123450,19680,19680,19680,19680,904
|
|
20230530,152900,2137332730,19650,19650,19650,19650,0
|
|
20230530,152800,2137332730,19650,19650,19650,19650,0
|
|
20230530,152700,2137332730,19650,19650,19650,19650,0
|
|
20230530,152600,2137332730,19650,19650,19650,19650,0
|
|
20230530,152500,2137332730,19650,19650,19650,19650,0
|
|
20230530,152400,2137332730,19650,19650,19650,19650,0
|
|
20230530,152300,2137332730,19650,19650,19650,19650,0
|
|
20230530,152200,2137332730,19650,19650,19650,19650,0
|
|
20230530,152100,2137332730,19650,19650,19650,19650,0
|
|
20230530,152000,2137332730,19650,19650,19650,19650,0
|
|
20230530,151900,2137332730,19650,19650,19650,19650,0
|
|
20230530,151800,2137332730,19650,19650,19650,19650,0
|
|
20230530,151700,2137332730,19650,19650,19650,19650,0
|
|
20230530,151600,2137332730,19650,19650,19660,19650,489
|
|
20230530,151500,2127720140,19640,19650,19650,19640,662
|
|
20230530,151400,2114712200,19650,19640,19650,19640,346
|
|
20230530,151300,2107914130,19640,19640,19640,19640,0
|
|
20230530,151200,2107914130,19640,19640,19640,19640,1
|
|
20230530,151100,2107894490,19640,19640,19640,19580,146
|
|
20230530,151000,2105027110,19640,19640,19640,19580,41
|
|
20230530,150900,2104221930,19640,19640,19640,19640,20
|
|
20230530,150800,2103829130,19640,19640,19640,19640,0
|
|
20230530,150700,2103829130,19640,19640,19640,19640,10
|
|
20230530,150600,2103632730,19580,19580,19580,19580,0
|
|
20230530,150500,2103632730,19580,19580,19580,19580,0
|
|
20230530,150400,2103632730,19580,19580,19580,19580,0
|
|
20230530,150300,2103632730,19580,19580,19580,19580,140
|
|
20230530,150200,2100891530,19580,19580,19580,19580,56
|
|
20230530,150100,2099795050,19580,19580,19580,19580,0
|
|
20230530,150000,2099795050,19580,19580,19580,19580,0
|
|
20230530,145900,2099795050,19580,19640,19640,19580,607
|
|
20230530,145800,2087907230,19650,19650,19650,19650,0
|
|
20230530,145700,2087907230,19650,19650,19650,19650,50
|
|
20230530,145600,2086924730,19650,19650,19650,19650,0
|
|
20230530,145500,2086924730,19650,19650,19650,19650,10
|
|
20230530,145400,2086728230,19640,19640,19640,19640,12
|
|
20230530,145300,2086492550,19640,19640,19640,19640,476
|
|
20230530,145200,2077143910,19610,19610,19610,19610,9
|
|
20230530,145100,2076967420,19640,19640,19640,19640,10
|
|
20230530,145000,2076771020,19640,19640,19640,19640,0
|
|
20230530,144900,2076771020,19640,19640,19640,19640,0
|
|
20230530,144800,2076771020,19640,19640,19640,19640,0
|
|
20230530,144700,2076771020,19640,19640,19640,19640,0
|
|
20230530,144600,2076771020,19640,19640,19640,19640,10
|
|
20230530,144500,2076574620,19600,19600,19600,19600,0
|
|
20230530,144400,2076574620,19600,19600,19600,19600,0
|
|
20230530,144300,2076574620,19600,19600,19600,19600,5
|
|
20230530,144200,2076476620,19650,19650,19650,19650,0
|
|
20230530,144100,2076476620,19650,19650,19650,19650,3
|
|
20230530,144000,2076417670,19650,19650,19650,19650,51
|
|
20230530,143900,2075415520,19660,19660,19660,19660,0
|
|
20230530,143800,2075415520,19660,19660,19660,19660,0
|
|
20230530,143700,2075415520,19660,19660,19660,19660,0
|
|
20230530,143600,2075415520,19660,19660,19660,19660,12
|
|
20230530,143500,2075179600,19670,19670,19670,19670,41
|
|
20230530,143400,2074373130,19670,19670,19670,19670,46
|
|
20230530,143300,2073468310,19670,19670,19670,19670,1
|
|
20230530,143200,2073448640,19570,19560,19570,19560,127
|
|
20230530,143100,2070963260,19560,19660,19660,19560,7
|
|
20230530,143000,2070825740,19660,19660,19660,19660,0
|
|
20230530,142900,2070825740,19660,19660,19660,19660,0
|
|
20230530,142800,2070825740,19660,19660,19660,19660,134
|
|
20230530,142700,2068191300,19660,19660,19660,19660,10
|
|
20230530,142600,2067994700,19560,19570,19570,19560,900
|
|
20230530,142500,2050390150,19560,19670,19670,19560,261
|
|
20230530,142400,2045275510,19670,19670,19670,19670,100
|
|
20230530,142300,2043308510,19670,19670,19670,19670,2
|
|
20230530,142200,2043269170,19670,19670,19670,19670,0
|
|
20230530,142100,2043269170,19670,19670,19670,19670,50
|
|
20230530,142000,2042285670,19670,19670,19670,19670,5
|
|
20230530,141900,2042187320,19670,19590,19670,19580,42
|
|
20230530,141800,2041363690,19570,19670,19670,19570,124
|
|
20230530,141700,2038934840,19680,19680,19680,19680,0
|
|
20230530,141600,2038934840,19680,19680,19680,19680,15
|
|
20230530,141500,2038639640,19680,19690,19690,19680,241
|
|
20230530,141400,2033895000,19700,19700,19700,19700,86
|
|
20230530,141300,2032200800,19700,19740,19740,19700,311
|
|
20230530,141200,2026066600,19750,19750,19750,19750,22
|
|
20230530,141100,2025632100,19760,19770,19770,19750,401
|
|
20230530,141000,2017709500,19770,19770,19770,19770,59
|
|
20230530,140900,2016543070,19780,19780,19780,19780,263
|
|
20230530,140800,2011340930,19810,19810,19810,19810,11
|
|
20230530,140700,2011123020,19820,19820,19820,19820,100
|
|
20230530,140600,2009141020,19820,19820,19820,19820,445
|
|
20230530,140500,2000321120,19810,19810,19810,19810,3
|
|
20230530,140400,2000261690,19810,19830,19830,19810,221
|
|
20230530,140300,1995879380,19830,19810,19830,19810,803
|
|
20230530,140200,1979961550,19810,19810,19810,19810,7
|
|
20230530,140100,1979822880,19810,19820,19820,19810,310
|
|
20230530,140000,1973678720,19820,19800,19820,19800,1363
|
|
20230530,135900,1946672620,19730,19730,19730,19730,3
|
|
20230530,135800,1946613430,19730,19730,19730,19730,148
|
|
20230530,135700,1943693390,19730,19740,19740,19730,1020
|
|
20230530,135600,1923566230,19780,19780,19780,19780,1184
|
|
20230530,135500,1900146710,19780,19780,19840,19780,2977
|
|
20230530,135400,1841211260,19780,19750,19790,19750,4696
|
|
20230530,135300,1748449970,19740,19670,19740,19670,5396
|
|
20230530,135200,1642107380,19680,19650,19680,19650,10429
|
|
20230530,135100,1436935280,19650,19640,19650,19640,117
|
|
20230530,135000,1434636400,19640,19640,19640,19640,160
|
|
20230530,134900,1431494000,19650,19650,19650,19650,0
|
|
20230530,134800,1431494000,19650,19650,19650,19650,0
|
|
20230530,134700,1431494000,19650,19650,19650,19650,0
|
|
20230530,134600,1431494000,19650,19650,19650,19650,6
|
|
20230530,134500,1431376100,19650,19650,19650,19650,0
|
|
20230530,134400,1431376100,19650,19650,19650,19650,0
|
|
20230530,134300,1431376100,19650,19650,19650,19650,2
|
|
20230530,134200,1431336800,19660,19650,19660,19650,559
|
|
20230530,134100,1420346880,19660,19660,19660,19660,20
|
|
20230530,134000,1419953680,19660,19660,19660,19660,495
|
|
20230530,133900,1410221980,19660,19660,19660,19660,302
|
|
20230530,133800,1404284660,19650,19630,19650,19630,762
|
|
20230530,133700,1389315730,19630,19600,19640,19590,979
|
|
20230530,133600,1370127520,19590,19540,19590,19540,5745
|
|
20230530,133500,1257626240,19550,19550,19550,19550,474
|
|
20230530,133400,1248359540,19580,19580,19580,19580,1
|
|
20230530,133300,1248339960,19550,19550,19550,19550,0
|
|
20230530,133200,1248339960,19550,19550,19550,19550,23
|
|
20230530,133100,1247890310,19580,19580,19580,19580,0
|
|
20230530,133000,1247890310,19580,19580,19580,19580,0
|
|
20230530,132900,1247890310,19580,19580,19580,19580,83
|
|
20230530,132800,1246265170,19550,19550,19550,19550,15
|
|
20230530,132700,1245971920,19580,19580,19580,19580,0
|
|
20230530,132600,1245971920,19580,19580,19580,19580,0
|
|
20230530,132500,1245971920,19580,19570,19580,19570,342
|
|
20230530,132400,1239275780,19570,19530,19570,19530,2145
|
|
20230530,132300,1197372900,19510,19510,19510,19500,1294
|
|
20230530,132200,1172131540,19510,19510,19510,19510,0
|
|
20230530,132100,1172131540,19510,19510,19510,19510,0
|
|
20230530,132000,1172131540,19510,19510,19510,19510,0
|
|
20230530,131900,1172131540,19510,19520,19520,19510,50
|
|
20230530,131800,1171156030,19530,19530,19530,19530,0
|
|
20230530,131700,1171156030,19530,19530,19530,19530,0
|
|
20230530,131600,1171156030,19530,19530,19530,19530,0
|
|
20230530,131500,1171156030,19530,19530,19530,19530,0
|
|
20230530,131400,1171156030,19530,19530,19530,19530,0
|
|
20230530,131300,1171156030,19530,19530,19530,19530,0
|
|
20230530,131200,1171156030,19530,19530,19530,19530,0
|
|
20230530,131100,1171156030,19530,19510,19530,19510,72
|
|
20230530,131000,1169750590,19510,19500,19510,19500,71
|
|
20230530,130900,1168365390,19550,19550,19550,19550,0
|
|
20230530,130800,1168365390,19550,19550,19550,19550,0
|
|
20230530,130700,1168365390,19550,19550,19550,19550,0
|
|
20230530,130600,1168365390,19550,19550,19550,19550,0
|
|
20230530,130500,1168365390,19550,19550,19550,19550,0
|
|
20230530,130400,1168365390,19550,19550,19550,19550,1
|
|
20230530,130300,1168345840,19550,19550,19550,19550,9
|
|
20230530,130200,1168169890,19550,19550,19550,19550,0
|
|
20230530,130100,1168169890,19550,19480,19550,19480,2805
|
|
20230530,130000,1113472710,19470,19470,19470,19470,71
|
|
20230530,125900,1112090340,19480,19480,19480,19480,0
|
|
20230530,125800,1112090340,19480,19480,19480,19480,0
|
|
20230530,125700,1112090340,19480,19480,19480,19480,1
|
|
20230530,125600,1112070860,19470,19470,19470,19470,6
|
|
20230530,125500,1111954040,19440,19440,19440,19440,0
|
|
20230530,125400,1111954040,19440,19440,19440,19440,150
|
|
20230530,125300,1109038040,19470,19470,19470,19470,0
|
|
20230530,125200,1109038040,19470,19470,19470,19470,0
|
|
20230530,125100,1109038040,19470,19470,19470,19470,0
|
|
20230530,125000,1109038040,19470,19470,19470,19470,0
|
|
20230530,124900,1109038040,19470,19470,19470,19470,0
|
|
20230530,124800,1109038040,19470,19470,19470,19470,0
|
|
20230530,124700,1109038040,19470,19470,19470,19470,0
|
|
20230530,124600,1109038040,19470,19470,19470,19470,0
|
|
20230530,124500,1109038040,19470,19470,19470,19470,6
|
|
20230530,124400,1108921220,19430,19430,19430,19430,0
|
|
20230530,124300,1108921220,19430,19430,19430,19430,1
|
|
20230530,124200,1108901790,19410,19410,19410,19410,0
|
|
20230530,124100,1108901790,19410,19410,19410,19410,50
|
|
20230530,124000,1107931290,19410,19410,19410,19410,0
|
|
20230530,123900,1107931290,19410,19410,19410,19410,100
|
|
20230530,123800,1105990290,19420,19420,19420,19420,0
|
|
20230530,123700,1105990290,19420,19430,19430,19420,609
|
|
20230530,123600,1094163500,19420,19420,19420,19420,0
|
|
20230530,123500,1094163500,19420,19420,19420,19420,0
|
|
20230530,123400,1094163500,19420,19420,19420,19420,0
|
|
20230530,123300,1094163500,19420,19420,19420,19420,0
|
|
20230530,123200,1094163500,19420,19420,19430,19420,50
|
|
20230530,123100,1093192470,19420,19420,19420,19420,0
|
|
20230530,123000,1093192470,19420,19420,19420,19420,0
|
|
20230530,122900,1093192470,19420,19420,19420,19420,0
|
|
20230530,122800,1093192470,19420,19420,19420,19420,0
|
|
20230530,122700,1093192470,19420,19420,19420,19420,0
|
|
20230530,122600,1093192470,19420,19420,19420,19420,0
|
|
20230530,122500,1093192470,19420,19420,19420,19420,0
|
|
20230530,122400,1093192470,19420,19420,19420,19420,0
|
|
20230530,122300,1093192470,19420,19420,19420,19420,0
|
|
20230530,122200,1093192470,19420,19420,19420,19420,43
|
|
20230530,122100,1092357410,19410,19410,19410,19410,0
|
|
20230530,122000,1092357410,19410,19410,19410,19410,0
|
|
20230530,121900,1092357410,19410,19410,19410,19410,1
|
|
20230530,121800,1092338000,19410,19410,19410,19410,0
|
|
20230530,121700,1092338000,19410,19410,19410,19410,0
|
|
20230530,121600,1092338000,19410,19410,19410,19410,0
|
|
20230530,121500,1092338000,19410,19410,19410,19410,0
|
|
20230530,121400,1092338000,19410,19420,19420,19410,152
|
|
20230530,121300,1089386180,19420,19420,19420,19420,0
|
|
20230530,121200,1089386180,19420,19420,19420,19420,0
|
|
20230530,121100,1089386180,19420,19420,19420,19420,56
|
|
20230530,121000,1088298660,19420,19420,19420,19420,41
|
|
20230530,120900,1087502440,19480,19480,19480,19480,0
|
|
20230530,120800,1087502440,19480,19480,19480,19480,0
|
|
20230530,120700,1087502440,19480,19480,19480,19480,0
|
|
20230530,120600,1087502440,19480,19480,19480,19480,0
|
|
20230530,120500,1087502440,19480,19480,19480,19480,0
|
|
20230530,120400,1087502440,19480,19480,19480,19480,0
|
|
20230530,120300,1087502440,19480,19480,19480,19480,50
|
|
20230530,120200,1086528440,19490,19490,19490,19490,0
|
|
20230530,120100,1086528440,19490,19490,19490,19490,500
|
|
20230530,120000,1076783440,19400,19400,19400,19400,0
|
|
20230530,115900,1076783440,19400,19400,19400,19400,0
|
|
20230530,115800,1076783440,19400,19400,19400,19400,0
|
|
20230530,115700,1076783440,19400,19400,19400,19400,6
|
|
20230530,115600,1076667040,19490,19500,19500,19490,1061
|
|
20230530,115500,1055977590,19500,19500,19500,19500,0
|
|
20230530,115400,1055977590,19500,19500,19500,19500,0
|
|
20230530,115300,1055977590,19500,19500,19500,19500,3
|
|
20230530,115200,1055919090,19500,19500,19500,19500,0
|
|
20230530,115100,1055919090,19500,19500,19500,19500,878
|
|
20230530,115000,1038798090,19500,19460,19500,19460,10
|
|
20230530,114900,1038603180,19460,19460,19460,19460,0
|
|
20230530,114800,1038603180,19460,19460,19460,19460,0
|
|
20230530,114700,1038603180,19460,19460,19460,19460,100
|
|
20230530,114600,1036657180,19460,19460,19460,19460,3
|
|
20230530,114500,1036598800,19460,19460,19460,19460,10
|
|
20230530,114400,1036404200,19460,19450,19460,19450,10
|
|
20230530,114300,1036209610,19480,19480,19480,19480,0
|
|
20230530,114200,1036209610,19480,19490,19490,19360,536
|
|
20230530,114100,1025793400,19480,19480,19480,19480,0
|
|
20230530,114000,1025793400,19480,19480,19480,19480,32
|
|
20230530,113900,1025170040,19400,19400,19400,19400,0
|
|
20230530,113800,1025170040,19400,19400,19400,19400,20
|
|
20230530,113700,1024782040,19340,19340,19340,19340,0
|
|
20230530,113600,1024782040,19340,19340,19340,19340,0
|
|
20230530,113500,1024782040,19340,19340,19340,19340,28
|
|
20230530,113400,1024240520,19400,19400,19400,19400,0
|
|
20230530,113300,1024240520,19400,19400,19400,19400,160
|
|
20230530,113200,1021136520,19440,19440,19440,19440,232
|
|
20230530,113100,1016626440,19450,19450,19450,19450,0
|
|
20230530,113000,1016626440,19450,19450,19450,19450,0
|
|
20230530,112900,1016626440,19450,19450,19450,19450,3
|
|
20230530,112800,1016568090,19480,19480,19480,19480,0
|
|
20230530,112700,1016568090,19480,19320,19490,19320,110
|
|
20230530,112600,1014434470,19320,19320,19320,19320,0
|
|
20230530,112500,1014434470,19320,19320,19320,19320,0
|
|
20230530,112400,1014434470,19320,19320,19320,19320,0
|
|
20230530,112300,1014434470,19320,19320,19320,19320,0
|
|
20230530,112200,1014434470,19320,19320,19320,19320,2
|
|
20230530,112100,1014395830,19320,19270,19320,19270,51
|
|
20230530,112000,1013410610,19200,19200,19200,19200,0
|
|
20230530,111900,1013410610,19200,19200,19200,19200,0
|
|
20230530,111800,1013410610,19200,19200,19200,19200,0
|
|
20230530,111700,1013410610,19200,19200,19200,19200,0
|
|
20230530,111600,1013410610,19200,19270,19270,19200,135
|
|
20230530,111500,1010814630,19280,19280,19280,19280,3
|
|
20230530,111400,1010756790,19290,19290,19290,19290,2
|
|
20230530,111300,1010718210,19300,19320,19320,19300,447
|
|
20230530,111200,1002088940,19320,19320,19320,19320,0
|
|
20230530,111100,1002088940,19320,19350,19350,19320,522
|
|
20230530,111000,991997300,19360,19360,19360,19360,24
|
|
20230530,110900,991532660,19360,19380,19380,19360,203
|
|
20230530,110800,987599160,19380,19380,19380,19380,0
|
|
20230530,110700,987599160,19380,19380,19380,19380,0
|
|
20230530,110600,987599160,19380,19380,19380,19380,0
|
|
20230530,110500,987599160,19380,19380,19380,19380,0
|
|
20230530,110400,987599160,19380,19380,19380,19380,0
|
|
20230530,110300,987599160,19380,19380,19380,19380,0
|
|
20230530,110200,987599160,19380,19440,19440,19380,40
|
|
20230530,110100,986823900,19380,19380,19380,19380,0
|
|
20230530,110000,986823900,19380,19380,19380,19380,1
|
|
20230530,105900,986804520,19440,19440,19440,19440,0
|
|
20230530,105800,986804520,19440,19440,19440,19440,5
|
|
20230530,105700,986707320,19440,19440,19440,19440,0
|
|
20230530,105600,986707320,19440,19440,19440,19440,0
|
|
20230530,105500,986707320,19440,19440,19440,19440,0
|
|
20230530,105400,986707320,19440,19440,19440,19440,2
|
|
20230530,105300,986668440,19440,19450,19450,19440,7
|
|
20230530,105200,986532310,19450,19450,19450,19450,29
|
|
20230530,105100,985968260,19460,19450,19460,19450,59
|
|
20230530,105000,984820690,19340,19410,19410,19340,35
|
|
20230530,104900,984141630,19460,19450,19460,19450,47
|
|
20230530,104800,983227040,19500,19350,19500,19350,126
|
|
20230530,104700,980783040,19300,19330,19330,19300,412
|
|
20230530,104600,972828810,19340,19340,19340,19340,10
|
|
20230530,104500,972635410,19340,19340,19340,19340,0
|
|
20230530,104400,972635410,19340,19340,19340,19340,0
|
|
20230530,104300,972635410,19340,19340,19340,19340,0
|
|
20230530,104200,972635410,19340,19340,19340,19340,101
|
|
20230530,104100,970682070,19340,19410,19410,19340,17
|
|
20230530,104000,970352730,19340,19340,19340,19340,0
|
|
20230530,103900,970352730,19340,19410,19420,19320,148
|
|
20230530,103800,967488750,19400,19400,19410,19400,30
|
|
20230530,103700,966906470,19410,19400,19410,19400,32
|
|
20230530,103600,966285410,19400,19400,19400,19400,8
|
|
20230530,103500,966130210,19340,19350,19350,19340,157
|
|
20230530,103400,963092270,19460,19460,19460,19460,50
|
|
20230530,103300,962119270,19460,19490,19490,19460,7
|
|
20230530,103200,961982900,19470,19340,19470,19340,300
|
|
20230530,103100,956155640,19300,19300,19300,19300,1
|
|
20230530,103000,956136340,19300,19350,19350,19300,12
|
|
20230530,102900,955904670,19360,19360,19360,19360,20
|
|
20230530,102800,955517470,19370,19340,19370,19340,250
|
|
20230530,102700,950676030,19310,19320,19320,19310,18
|
|
20230530,102600,950328440,19320,19370,19370,19320,99
|
|
20230530,102500,948413940,19370,19370,19370,19370,0
|
|
20230530,102400,948413940,19370,19330,19370,19330,680
|
|
20230530,102300,935249460,19370,19370,19370,19370,53
|
|
20230530,102200,934222850,19370,19340,19370,19330,884
|
|
20230530,102100,917128610,19340,19340,19340,19340,0
|
|
20230530,102000,917128610,19340,19380,19380,19340,1374
|
|
20230530,101900,890512950,19380,19380,19380,19380,12
|
|
20230530,101800,890280390,19370,19400,19400,19370,40
|
|
20230530,101700,889504690,19460,19460,19460,19460,5
|
|
20230530,101600,889407390,19470,19470,19470,19470,0
|
|
20230530,101500,889407390,19470,19470,19470,19470,0
|
|
20230530,101400,889407390,19470,19470,19470,19470,0
|
|
20230530,101300,889407390,19470,19470,19470,19470,1
|
|
20230530,101200,889387920,19400,19500,19500,19400,2480
|
|
20230530,101100,841261060,19500,19490,19500,19490,103
|
|
20230530,101000,839253450,19440,19440,19440,19400,303
|
|
20230530,100900,833369990,19440,19440,19440,19440,0
|
|
20230530,100800,833369990,19440,19450,19450,19440,672
|
|
20230530,100700,820300880,19450,19450,19450,19450,0
|
|
20230530,100600,820300880,19450,19450,19450,19450,0
|
|
20230530,100500,820300880,19450,19450,19450,19450,504
|
|
20230530,100400,810498080,19440,19440,19440,19440,0
|
|
20230530,100300,810498080,19440,19500,19500,19440,742
|
|
20230530,100200,796059460,19500,19480,19500,19480,54
|
|
20230530,100100,795007460,19500,19500,19500,19500,210
|
|
20230530,100000,790912460,19540,19500,19540,19500,2
|
|
20230530,095900,790873420,19500,19540,19540,19500,8
|
|
20230530,095800,790717380,19510,19550,19550,19500,1074
|
|
20230530,095700,769763560,19550,19590,19590,19550,133
|
|
20230530,095600,767162920,19600,19600,19600,19600,501
|
|
20230530,095500,757343320,19600,19600,19600,19600,10
|
|
20230530,095400,757147320,19600,19600,19600,19600,1
|
|
20230530,095300,757127720,19590,19590,19590,19590,5
|
|
20230530,095200,757029770,19600,19600,19600,19600,0
|
|
20230530,095100,757029770,19600,19590,19600,19590,141
|
|
20230530,095000,754266580,19590,19630,19650,19590,223
|
|
20230530,094900,749894460,19650,19650,19650,19650,6
|
|
20230530,094800,749776560,19650,19660,19660,19650,109
|
|
20230530,094700,747633710,19660,19660,19660,19660,16
|
|
20230530,094600,747319150,19660,19660,19660,19660,10
|
|
20230530,094500,747122550,19660,19660,19660,19660,20
|
|
20230530,094400,746729350,19660,19660,19660,19660,56
|
|
20230530,094300,745628390,19660,19660,19660,19660,131
|
|
20230530,094200,743052930,19660,19660,19660,19660,5
|
|
20230530,094100,742954630,19660,19670,19670,19660,41
|
|
20230530,094000,742148560,19660,19660,19660,19660,95
|
|
20230530,093900,740280860,19630,19630,19630,19630,322
|
|
20230530,093800,733960000,19620,19620,19620,19620,370
|
|
20230530,093700,726700600,19620,19620,19620,19620,280
|
|
20230530,093600,721207000,19620,19610,19620,19610,31
|
|
20230530,093500,720598980,19610,19620,19620,19610,36
|
|
20230530,093400,719892670,19620,19610,19620,19610,48
|
|
20230530,093300,718951290,19610,19660,19660,19610,219
|
|
20230530,093200,714652910,19660,19660,19660,19660,0
|
|
20230530,093100,714652910,19660,19660,19660,19660,299
|
|
20230530,093000,708774570,19620,19620,19620,19620,71
|
|
20230530,092900,707381550,19660,19660,19660,19660,1
|
|
20230530,092800,707361890,19620,19620,19620,19620,185
|
|
20230530,092700,703732190,19620,19660,19660,19610,373
|
|
20230530,092600,696412100,19660,19670,19690,19660,30
|
|
20230530,092500,695821990,19690,19690,19690,19670,311
|
|
20230530,092400,689701670,19690,19690,19690,19690,116
|
|
20230530,092300,687417630,19690,19690,19730,19690,1652
|
|
20230530,092200,654859520,19680,19620,19680,19620,3363
|
|
20230530,092100,588783510,19620,19620,19620,19620,51
|
|
20230530,092000,587782890,19620,19600,19620,19600,1253
|
|
20230530,091900,563205280,19610,19610,19610,19610,0
|
|
20230530,091800,563205280,19610,19610,19610,19610,233
|
|
20230530,091700,558636150,19610,19560,19610,19560,1443
|
|
20230530,091600,530358410,19550,19550,19550,19550,0
|
|
20230530,091500,530358410,19550,19560,19560,19550,80
|
|
20230530,091400,528794360,19550,19610,19610,19550,547
|
|
20230530,091300,518068600,19610,19610,19610,19610,882
|
|
20230530,091200,500772580,19620,19610,19620,19610,473
|
|
20230530,091100,491493550,19610,19620,19620,19600,502
|
|
20230530,091000,481650220,19630,19560,19630,19560,2186
|
|
20230530,090900,438769040,19600,19560,19600,19560,3627
|
|
20230530,090800,367743940,19560,19560,19560,19560,310
|
|
20230530,090700,361680340,19560,19570,19580,19540,1063
|
|
20230530,090600,340882520,19560,19540,19580,19540,3293
|
|
20230530,090500,276505200,19550,19470,19560,19470,7937
|
|
20230530,090400,121686720,19450,19390,19470,19390,1321
|
|
20230530,090300,96027570,19450,19440,19450,19300,3168
|
|
20230530,090200,34705880,19440,19440,19450,19440,637
|
|
20230530,090100,22320560,19460,19460,19460,19460,15
|
|
20230530,090000,22028660,19300,19480,19480,19300,1133
|