600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185700,178807190,13700,13700,13700,13700,67
|
|
20230530,185600,178807190,13700,13700,13700,13700,0
|
|
20230530,185500,178807190,13700,13700,13700,13700,0
|
|
20230530,185400,178807190,13700,13700,13700,13700,0
|
|
20230530,185300,178807190,13700,13700,13700,13700,0
|
|
20230530,185200,178807190,13700,13700,13700,13700,0
|
|
20230530,185100,178807190,13700,13700,13700,13700,0
|
|
20230530,185000,178807190,13700,13700,13700,13700,0
|
|
20230530,184900,178807190,13700,13700,13700,13700,0
|
|
20230530,184800,178807190,13700,13700,13700,13700,0
|
|
20230530,184700,178807190,13700,13700,13700,13700,0
|
|
20230530,184600,178807190,13700,13700,13700,13700,0
|
|
20230530,184500,178807190,13700,13700,13700,13700,0
|
|
20230530,184400,178807190,13700,13700,13700,13700,0
|
|
20230530,184300,178807190,13700,13700,13700,13700,0
|
|
20230530,184200,178807190,13700,13700,13700,13700,0
|
|
20230530,184100,178807190,13700,13700,13700,13700,0
|
|
20230530,184000,178807190,13700,13700,13700,13700,0
|
|
20230530,183900,178807190,13700,13700,13700,13700,0
|
|
20230530,183800,178807190,13700,13700,13700,13700,0
|
|
20230530,183700,178807190,13700,13700,13700,13700,0
|
|
20230530,183600,178807190,13700,13700,13700,13700,0
|
|
20230530,183500,178807190,13700,13700,13700,13700,0
|
|
20230530,183400,178807190,13700,13700,13700,13700,0
|
|
20230530,183300,178807190,13700,13700,13700,13700,0
|
|
20230530,183200,178807190,13700,13700,13700,13700,0
|
|
20230530,183100,178807190,13700,13700,13700,13700,0
|
|
20230530,183000,178807190,13700,13700,13700,13700,0
|
|
20230530,182900,178807190,13700,13700,13700,13700,0
|
|
20230530,182800,178807190,13700,13700,13700,13700,0
|
|
20230530,182700,178807190,13700,13700,13700,13700,67
|
|
20230530,182600,178807190,13700,13700,13700,13700,0
|
|
20230530,182500,178807190,13700,13700,13700,13700,0
|
|
20230530,182400,178807190,13700,13700,13700,13700,0
|
|
20230530,182300,178807190,13700,13700,13700,13700,0
|
|
20230530,182200,178807190,13700,13700,13700,13700,0
|
|
20230530,182100,178807190,13700,13700,13700,13700,0
|
|
20230530,182000,178807190,13700,13700,13700,13700,0
|
|
20230530,181900,178807190,13700,13700,13700,13700,0
|
|
20230530,181800,178807190,13700,13700,13700,13700,0
|
|
20230530,181700,178807190,13700,13700,13700,13700,0
|
|
20230530,181600,178807190,13700,13700,13700,13700,0
|
|
20230530,181500,178807190,13700,13700,13700,13700,0
|
|
20230530,181400,178807190,13700,13700,13700,13700,0
|
|
20230530,181300,178807190,13700,13700,13700,13700,0
|
|
20230530,181200,178807190,13700,13700,13700,13700,0
|
|
20230530,181100,178807190,13700,13700,13700,13700,0
|
|
20230530,181000,178807190,13700,13700,13700,13700,0
|
|
20230530,180900,178807190,13700,13700,13700,13700,0
|
|
20230530,180800,178807190,13700,13700,13700,13700,0
|
|
20230530,180700,178807190,13700,13700,13700,13700,0
|
|
20230530,180600,178807190,13700,13700,13700,13700,0
|
|
20230530,180500,178807190,13700,13700,13700,13700,0
|
|
20230530,180400,178807190,13700,13700,13700,13700,0
|
|
20230530,180300,178807190,13700,13700,13700,13700,0
|
|
20230530,180200,178807190,13700,13700,13700,13700,0
|
|
20230530,180100,178807190,13700,13700,13700,13700,0
|
|
20230530,180000,178807190,13700,13700,13700,13700,0
|
|
20230530,175900,178807190,13700,13700,13700,13700,0
|
|
20230530,175800,178807190,13700,13700,13700,13700,0
|
|
20230530,175700,178807190,13700,13700,13700,13700,67
|
|
20230530,175600,178807190,13700,13700,13700,13700,0
|
|
20230530,175500,178807190,13700,13700,13700,13700,0
|
|
20230530,175400,178807190,13700,13700,13700,13700,0
|
|
20230530,175300,178807190,13700,13700,13700,13700,0
|
|
20230530,175200,178807190,13700,13700,13700,13700,0
|
|
20230530,175100,178807190,13700,13700,13700,13700,0
|
|
20230530,175000,178807190,13700,13700,13700,13700,0
|
|
20230530,174900,178807190,13700,13700,13700,13700,0
|
|
20230530,174800,178807190,13700,13700,13700,13700,0
|
|
20230530,174700,178807190,13700,13700,13700,13700,0
|
|
20230530,174600,178807190,13700,13700,13700,13700,0
|
|
20230530,174500,178807190,13700,13700,13700,13700,0
|
|
20230530,174400,178807190,13700,13700,13700,13700,0
|
|
20230530,174300,178807190,13700,13700,13700,13700,0
|
|
20230530,174200,178807190,13700,13700,13700,13700,0
|
|
20230530,174100,178807190,13700,13700,13700,13700,0
|
|
20230530,174000,178807190,13700,13700,13700,13700,0
|
|
20230530,173900,178807190,13700,13700,13700,13700,0
|
|
20230530,173800,178807190,13700,13700,13700,13700,0
|
|
20230530,173700,178807190,13700,13700,13700,13700,0
|
|
20230530,173600,178807190,13700,13700,13700,13700,0
|
|
20230530,173500,178807190,13700,13700,13700,13700,0
|
|
20230530,173400,178807190,13700,13700,13700,13700,0
|
|
20230530,173300,178807190,13700,13700,13700,13700,0
|
|
20230530,173200,178807190,13700,13700,13700,13700,0
|
|
20230530,173100,178807190,13700,13700,13700,13700,0
|
|
20230530,173000,178807190,13700,13700,13700,13700,0
|
|
20230530,172900,178807190,13700,13700,13700,13700,0
|
|
20230530,172800,178807190,13700,13700,13700,13700,0
|
|
20230530,172700,178807190,13700,13700,13700,13700,67
|
|
20230530,172600,178807190,13700,13700,13700,13700,0
|
|
20230530,172500,178807190,13700,13700,13700,13700,0
|
|
20230530,172400,178807190,13700,13700,13700,13700,0
|
|
20230530,172300,178807190,13700,13700,13700,13700,0
|
|
20230530,172200,178807190,13700,13700,13700,13700,0
|
|
20230530,172100,178807190,13700,13700,13700,13700,0
|
|
20230530,172000,178807190,13700,13700,13700,13700,0
|
|
20230530,171900,178807190,13700,13700,13700,13700,0
|
|
20230530,171800,178807190,13700,13700,13700,13700,0
|
|
20230530,171700,178807190,13700,13700,13700,13700,0
|
|
20230530,171600,178807190,13700,13700,13700,13700,0
|
|
20230530,171500,178807190,13700,13700,13700,13700,0
|
|
20230530,171400,178807190,13700,13700,13700,13700,0
|
|
20230530,171300,178807190,13700,13700,13700,13700,0
|
|
20230530,171200,178807190,13700,13700,13700,13700,0
|
|
20230530,171100,178807190,13700,13700,13700,13700,0
|
|
20230530,171000,178807190,13700,13700,13700,13700,0
|
|
20230530,170900,178807190,13700,13700,13700,13700,0
|
|
20230530,170800,178807190,13700,13700,13700,13700,0
|
|
20230530,170700,178807190,13700,13700,13700,13700,0
|
|
20230530,170600,178807190,13700,13700,13700,13700,0
|
|
20230530,170500,178807190,13700,13700,13700,13700,0
|
|
20230530,170400,178807190,13700,13700,13700,13700,0
|
|
20230530,170300,178807190,13700,13700,13700,13700,0
|
|
20230530,170200,178807190,13700,13700,13700,13700,0
|
|
20230530,170100,178807190,13700,13700,13700,13700,0
|
|
20230530,170000,178807190,13700,13700,13700,13700,0
|
|
20230530,165900,178807190,13700,13700,13700,13700,0
|
|
20230530,165800,178807190,13700,13700,13700,13700,0
|
|
20230530,165700,178807190,13700,13700,13700,13700,67
|
|
20230530,165600,178807190,13700,13700,13700,13700,0
|
|
20230530,165500,178807190,13700,13700,13700,13700,0
|
|
20230530,165400,178807190,13700,13700,13700,13700,0
|
|
20230530,165300,178807190,13700,13700,13700,13700,0
|
|
20230530,165200,178807190,13700,13700,13700,13700,0
|
|
20230530,165100,178807190,13700,13700,13700,13700,0
|
|
20230530,165000,178807190,13700,13700,13700,13700,0
|
|
20230530,164900,178807190,13700,13700,13700,13700,0
|
|
20230530,164800,178807190,13700,13700,13700,13700,0
|
|
20230530,164700,178807190,13700,13700,13700,13700,0
|
|
20230530,164600,178807190,13700,13700,13700,13700,0
|
|
20230530,164500,178807190,13700,13700,13700,13700,0
|
|
20230530,164400,178807190,13700,13700,13700,13700,0
|
|
20230530,164300,178807190,13700,13700,13700,13700,0
|
|
20230530,164200,178807190,13700,13700,13700,13700,0
|
|
20230530,164100,178807190,13700,13700,13700,13700,0
|
|
20230530,164000,178807190,13700,13700,13700,13700,0
|
|
20230530,163900,178807190,13700,13700,13700,13700,0
|
|
20230530,163800,178807190,13700,13700,13700,13700,0
|
|
20230530,163700,178807190,13700,13700,13700,13700,0
|
|
20230530,163600,178807190,13700,13700,13700,13700,0
|
|
20230530,163500,178807190,13700,13700,13700,13700,0
|
|
20230530,163400,178807190,13700,13700,13700,13700,0
|
|
20230530,163300,178807190,13700,13700,13700,13700,0
|
|
20230530,163200,178807190,13700,13700,13700,13700,0
|
|
20230530,163100,178807190,13700,13700,13700,13700,0
|
|
20230530,163000,178807190,13700,13700,13700,13700,0
|
|
20230530,162900,178807190,13700,13700,13700,13700,0
|
|
20230530,162800,178807190,13700,13700,13700,13700,0
|
|
20230530,162700,178807190,13700,13700,13700,13700,67
|
|
20230530,162600,178807190,13700,13700,13700,13700,0
|
|
20230530,162500,178807190,13700,13700,13700,13700,0
|
|
20230530,162400,178807190,13700,13700,13700,13700,0
|
|
20230530,162300,178807190,13700,13700,13700,13700,0
|
|
20230530,162200,178807190,13700,13700,13700,13700,0
|
|
20230530,162100,178807190,13700,13700,13700,13700,0
|
|
20230530,162000,178807190,13700,13700,13700,13700,0
|
|
20230530,161900,178807190,13700,13700,13700,13700,0
|
|
20230530,161800,178807190,13700,13700,13700,13700,0
|
|
20230530,161700,178807190,13700,13700,13700,13700,0
|
|
20230530,161600,178807190,13700,13700,13700,13700,0
|
|
20230530,161500,178807190,13700,13700,13700,13700,0
|
|
20230530,161400,178807190,13700,13700,13700,13700,0
|
|
20230530,161300,178807190,13700,13700,13700,13700,0
|
|
20230530,161200,178807190,13700,13700,13700,13700,0
|
|
20230530,161100,178807190,13700,13700,13700,13700,0
|
|
20230530,161000,178807190,13700,13700,13700,13700,0
|
|
20230530,160900,178807190,13700,13700,13700,13700,0
|
|
20230530,160800,178807190,13700,13700,13700,13700,0
|
|
20230530,160700,178807190,13700,13700,13700,13700,0
|
|
20230530,160600,178807190,13700,13700,13700,13700,0
|
|
20230530,160500,178807190,13700,13700,13700,13700,0
|
|
20230530,160400,178807190,13700,13700,13700,13700,0
|
|
20230530,160300,178807190,13700,13700,13700,13700,0
|
|
20230530,160200,178807190,13700,13700,13700,13700,0
|
|
20230530,160100,178807190,13700,13700,13700,13700,0
|
|
20230530,160000,178807190,13700,13700,13700,13700,0
|
|
20230530,155900,178807190,13700,13700,13700,13700,0
|
|
20230530,155800,178807190,13700,13700,13700,13700,0
|
|
20230530,155700,178807190,13700,13700,13700,13700,67
|
|
20230530,155600,178807190,13700,13700,13700,13700,0
|
|
20230530,155500,178807190,13700,13700,13700,13700,0
|
|
20230530,155400,178807190,13700,13700,13700,13700,0
|
|
20230530,155300,178807190,13700,13700,13700,13700,0
|
|
20230530,155200,178807190,13700,13700,13700,13700,0
|
|
20230530,155100,178807190,13700,13700,13700,13700,0
|
|
20230530,155000,178807190,13700,13700,13700,13700,0
|
|
20230530,154900,178807190,13700,13700,13700,13700,0
|
|
20230530,154800,178807190,13700,13700,13700,13700,0
|
|
20230530,154700,178807190,13700,13700,13700,13700,0
|
|
20230530,154600,178807190,13700,13700,13700,13700,0
|
|
20230530,154500,178807190,13700,13700,13700,13700,0
|
|
20230530,154400,178807190,13700,13700,13700,13700,0
|
|
20230530,154300,178807190,13700,13700,13700,13700,0
|
|
20230530,154200,178807190,13700,13700,13700,13700,0
|
|
20230530,154100,178807190,13700,13700,13700,13700,0
|
|
20230530,154000,178807190,13700,13700,13700,13700,0
|
|
20230530,153900,178807190,13700,13700,13700,13700,0
|
|
20230530,153800,178807190,13700,13700,13700,13700,0
|
|
20230530,153700,178807190,13700,13700,13700,13700,0
|
|
20230530,153600,178807190,13700,13700,13700,13700,0
|
|
20230530,153500,178807190,13700,13700,13700,13700,0
|
|
20230530,153400,178807190,13700,13700,13700,13700,0
|
|
20230530,153300,178807190,13700,13700,13700,13700,0
|
|
20230530,153200,178807190,13700,13700,13700,13700,0
|
|
20230530,153100,178807190,13700,13700,13700,13700,0
|
|
20230530,153000,178807190,13700,13700,13700,13700,67
|
|
20230530,152900,177889290,13700,13700,13700,13700,0
|
|
20230530,152800,177889290,13700,13700,13700,13700,0
|
|
20230530,152700,177889290,13700,13700,13700,13700,0
|
|
20230530,152600,177889290,13700,13700,13700,13700,0
|
|
20230530,152500,177889290,13700,13700,13700,13700,0
|
|
20230530,152400,177889290,13700,13700,13700,13700,0
|
|
20230530,152300,177889290,13700,13700,13700,13700,0
|
|
20230530,152200,177889290,13700,13700,13700,13700,0
|
|
20230530,152100,177889290,13700,13700,13700,13700,0
|
|
20230530,152000,177889290,13700,13700,13700,13700,0
|
|
20230530,151900,177889290,13700,13710,13720,13700,66
|
|
20230530,151800,176984430,13710,13710,13720,13710,48
|
|
20230530,151700,176326330,13710,13720,13720,13710,2
|
|
20230530,151600,176298900,13710,13710,13720,13710,10
|
|
20230530,151500,176161730,13710,13710,13710,13710,1
|
|
20230530,151400,176148020,13710,13710,13710,13710,23
|
|
20230530,151300,175832690,13710,13710,13720,13710,7
|
|
20230530,151200,175736670,13710,13710,13720,13710,38
|
|
20230530,151100,175215640,13720,13710,13720,13710,4
|
|
20230530,151000,175160770,13720,13700,13720,13700,157
|
|
20230530,150900,173008080,13710,13700,13710,13700,8
|
|
20230530,150800,172898430,13710,13710,13710,13700,7
|
|
20230530,150700,172802470,13700,13700,13710,13700,5
|
|
20230530,150600,172733940,13710,13700,13710,13700,13
|
|
20230530,150500,172555800,13700,13710,13710,13700,66
|
|
20230530,150400,171651540,13710,13700,13710,13700,7
|
|
20230530,150300,171555610,13710,13710,13710,13710,5
|
|
20230530,150200,171487060,13700,13710,13710,13700,107
|
|
20230530,150100,170021120,13710,13700,13710,13700,4
|
|
20230530,150000,169966290,13710,13710,13710,13700,11
|
|
20230530,145900,169815540,13710,13700,13710,13700,8
|
|
20230530,145800,169705890,13710,13700,13710,13700,10
|
|
20230530,145700,169568860,13710,13710,13710,13700,7
|
|
20230530,145600,169472910,13710,13710,13710,13710,5
|
|
20230530,145500,169404360,13700,13710,13710,13700,5
|
|
20230530,145400,169335840,13710,13710,13710,13700,7
|
|
20230530,145300,169239880,13700,13710,13710,13700,8
|
|
20230530,145200,169130230,13700,13710,13720,13700,39
|
|
20230530,145100,168595530,13720,13720,13720,13710,6
|
|
20230530,145000,168513220,13710,13710,13720,13710,9
|
|
20230530,144900,168389780,13710,13710,13720,13710,6
|
|
20230530,144800,168307490,13720,13720,13720,13710,7
|
|
20230530,144700,168211470,13710,13720,13720,13710,7
|
|
20230530,144600,168115450,13710,13710,13720,13710,5
|
|
20230530,144500,168046880,13720,13700,13720,13700,9
|
|
20230530,144400,167923460,13720,13700,13720,13700,6
|
|
20230530,144300,167841160,13710,13710,13710,13700,93
|
|
20230530,144200,166566160,13710,13700,13710,13700,4
|
|
20230530,144100,166511340,13710,13710,13710,13700,6
|
|
20230530,144000,166429090,13710,13710,13710,13700,7
|
|
20230530,143900,166333130,13700,13700,13710,13700,6
|
|
20230530,143800,166250900,13710,13710,13710,13700,6
|
|
20230530,143700,166168660,13710,13710,13710,13700,6
|
|
20230530,143600,166086410,13700,13700,13710,13700,7
|
|
20230530,143500,165990480,13710,13710,13710,13700,138
|
|
20230530,143400,164099830,13700,13710,13710,13700,17
|
|
20230530,143300,163866770,13700,13700,13710,13700,6
|
|
20230530,143200,163784540,13710,13710,13710,13700,15
|
|
20230530,143100,163578900,13710,13710,13710,13700,20
|
|
20230530,143000,163304720,13700,13710,13710,13700,4
|
|
20230530,142900,163249890,13710,13710,13710,13700,8
|
|
20230530,142800,163140240,13710,13710,13710,13700,6
|
|
20230530,142700,163057990,13700,13710,13710,13700,4
|
|
20230530,142600,163003170,13710,13700,13710,13700,7
|
|
20230530,142500,162907220,13700,13710,13710,13700,9
|
|
20230530,142400,162783840,13700,13700,13710,13700,4
|
|
20230530,142300,162729020,13710,13710,13710,13700,6
|
|
20230530,142200,162646770,13700,13710,13710,13700,8
|
|
20230530,142100,162537120,13700,13710,13710,13700,16
|
|
20230530,142000,162317770,13710,13700,13710,13700,11
|
|
20230530,141900,162166990,13710,13700,13710,13700,7
|
|
20230530,141800,162071040,13710,13710,13710,13700,6
|
|
20230530,141700,161988790,13700,13700,13710,13700,4
|
|
20230530,141600,161933970,13710,13700,13710,13700,6
|
|
20230530,141500,161851720,13700,13710,13710,13700,8
|
|
20230530,141400,161742070,13710,13710,13720,13710,102
|
|
20230530,141300,160343630,13710,13720,13720,13710,22
|
|
20230530,141200,160041810,13720,13720,13720,13720,20
|
|
20230530,141100,159767410,13720,13720,13720,13710,6
|
|
20230530,141000,159685100,13720,13720,13720,13720,10
|
|
20230530,140900,159547900,13720,13720,13720,13720,5
|
|
20230530,140800,159479300,13720,13720,13720,13720,3
|
|
20230530,140700,159438140,13720,13720,13720,13720,10
|
|
20230530,140600,159300940,13720,13720,13720,13710,24
|
|
20230530,140500,158971860,13720,13720,13720,13720,4
|
|
20230530,140400,158916980,13720,13720,13720,13720,5
|
|
20230530,140300,158848380,13720,13720,13720,13710,49
|
|
20230530,140200,158176550,13720,13720,13720,13720,3
|
|
20230530,140100,158135390,13720,13720,13720,13710,32
|
|
20230530,140000,157696620,13720,13720,13720,13720,5
|
|
20230530,135900,157628020,13720,13720,13720,13720,2
|
|
20230530,135800,157600580,13720,13720,13720,13720,5
|
|
20230530,135700,157531980,13720,13710,13720,13710,134
|
|
20230530,135600,155694710,13720,13720,13720,13720,42
|
|
20230530,135500,155118470,13720,13720,13720,13720,5
|
|
20230530,135400,155049870,13720,13720,13720,13720,9
|
|
20230530,135300,154926390,13720,13720,13720,13720,10
|
|
20230530,135200,154789190,13720,13720,13720,13720,2
|
|
20230530,135100,154761750,13720,13720,13720,13720,5
|
|
20230530,135000,154693150,13720,13720,13720,13710,25
|
|
20230530,134900,154350350,13720,13720,13720,13720,2
|
|
20230530,134800,154322910,13720,13720,13720,13710,15
|
|
20230530,134700,154117210,13720,13720,13720,13720,5
|
|
20230530,134600,154048610,13720,13720,13720,13720,2
|
|
20230530,134500,154021170,13720,13720,13720,13720,5
|
|
20230530,134400,153952570,13720,13720,13720,13720,12
|
|
20230530,134300,153787930,13710,13720,13720,13710,23
|
|
20230530,134200,153472570,13720,13720,13720,13720,4
|
|
20230530,134100,153417690,13720,13720,13720,13720,5
|
|
20230530,134000,153349090,13720,13720,13720,13720,3
|
|
20230530,133900,153307930,13720,13720,13720,13720,4
|
|
20230530,133800,153253050,13720,13720,13720,13710,6
|
|
20230530,133700,153170740,13720,13720,13720,13720,3
|
|
20230530,133600,153129580,13720,13720,13720,13720,15
|
|
20230530,133500,152923780,13720,13720,13720,13720,4
|
|
20230530,133400,152868900,13720,13720,13720,13720,3
|
|
20230530,133300,152827740,13720,13710,13730,13710,18
|
|
20230530,133200,152580880,13710,13730,13730,13710,51
|
|
20230530,133100,151881570,13730,13730,13730,13730,2
|
|
20230530,133000,151854110,13730,13730,13730,13730,11
|
|
20230530,132900,151703080,13730,13730,13730,13730,7
|
|
20230530,132800,151606970,13730,13720,13730,13720,145
|
|
20230530,132700,149617550,13720,13720,13720,13720,8
|
|
20230530,132600,149507790,13720,13720,13720,13720,10
|
|
20230530,132500,149370590,13710,13720,13720,13710,26
|
|
20230530,132400,149014080,13720,13720,13720,13720,5
|
|
20230530,132300,148945480,13720,13720,13720,13720,5
|
|
20230530,132200,148876880,13720,13720,13720,13720,5
|
|
20230530,132100,148808280,13720,13710,13720,13710,4
|
|
20230530,132000,148753410,13720,13720,13720,13720,5
|
|
20230530,131900,148684810,13720,13720,13720,13720,5
|
|
20230530,131800,148616210,13720,13720,13720,13720,2
|
|
20230530,131700,148588770,13720,13720,13720,13720,5
|
|
20230530,131600,148520170,13720,13720,13720,13710,61
|
|
20230530,131500,147683810,13720,13720,13720,13720,2
|
|
20230530,131400,147656370,13710,13710,13710,13710,0
|
|
20230530,131300,147656370,13710,13710,13710,13710,0
|
|
20230530,131200,147656370,13710,13710,13710,13710,77
|
|
20230530,131100,146600700,13710,13710,13710,13710,0
|
|
20230530,131000,146600700,13710,13710,13710,13710,2
|
|
20230530,130900,146573280,13700,13700,13700,13700,0
|
|
20230530,130800,146573280,13700,13700,13700,13700,81
|
|
20230530,130700,145463580,13710,13710,13710,13710,0
|
|
20230530,130600,145463580,13710,13710,13710,13710,4
|
|
20230530,130500,145408740,13700,13700,13700,13700,0
|
|
20230530,130400,145408740,13700,13710,13710,13700,22
|
|
20230530,130300,145107330,13710,13710,13710,13710,0
|
|
20230530,130200,145107330,13710,13710,13710,13710,0
|
|
20230530,130100,145107330,13710,13710,13710,13710,0
|
|
20230530,130000,145107330,13710,13710,13710,13710,30
|
|
20230530,125900,144696030,13710,13700,13710,13700,13
|
|
20230530,125800,144517920,13700,13700,13700,13700,0
|
|
20230530,125700,144517920,13700,13700,13700,13700,20
|
|
20230530,125600,144243920,13710,13710,13710,13710,0
|
|
20230530,125500,144243920,13710,13710,13710,13710,1
|
|
20230530,125400,144230210,13700,13700,13700,13700,0
|
|
20230530,125300,144230210,13700,13700,13700,13700,0
|
|
20230530,125200,144230210,13700,13710,13710,13700,27
|
|
20230530,125100,143860250,13700,13700,13700,13700,0
|
|
20230530,125000,143860250,13700,13700,13700,13700,10
|
|
20230530,124900,143723250,13700,13700,13700,13700,0
|
|
20230530,124800,143723250,13700,13700,13700,13700,20
|
|
20230530,124700,143449250,13700,13700,13700,13700,0
|
|
20230530,124600,143449250,13700,13700,13700,13700,0
|
|
20230530,124500,143449250,13700,13700,13700,13700,20
|
|
20230530,124400,143175250,13700,13700,13700,13700,10
|
|
20230530,124300,143038250,13700,13700,13700,13700,0
|
|
20230530,124200,143038250,13700,13700,13700,13700,20
|
|
20230530,124100,142764250,13700,13700,13700,13700,0
|
|
20230530,124000,142764250,13700,13700,13700,13700,0
|
|
20230530,123900,142764250,13700,13700,13700,13700,0
|
|
20230530,123800,142764250,13700,13700,13700,13700,21
|
|
20230530,123700,142476550,13710,13710,13710,13710,0
|
|
20230530,123600,142476550,13710,13710,13710,13710,1
|
|
20230530,123500,142462840,13710,13710,13710,13710,0
|
|
20230530,123400,142462840,13710,13710,13710,13710,0
|
|
20230530,123300,142462840,13710,13710,13710,13710,0
|
|
20230530,123200,142462840,13710,13710,13710,13710,0
|
|
20230530,123100,142462840,13710,13710,13710,13710,2
|
|
20230530,123000,142435420,13710,13710,13710,13710,0
|
|
20230530,122900,142435420,13710,13710,13710,13710,1
|
|
20230530,122800,142421710,13700,13700,13700,13700,0
|
|
20230530,122700,142421710,13700,13700,13700,13700,0
|
|
20230530,122600,142421710,13700,13700,13700,13700,0
|
|
20230530,122500,142421710,13700,13700,13700,13700,0
|
|
20230530,122400,142421710,13700,13700,13700,13700,3
|
|
20230530,122300,142380610,13700,13690,13700,13690,134
|
|
20230530,122200,140545030,13690,13690,13690,13690,9
|
|
20230530,122100,140421820,13690,13690,13690,13690,0
|
|
20230530,122000,140421820,13690,13690,13690,13690,0
|
|
20230530,121900,140421820,13690,13690,13690,13690,0
|
|
20230530,121800,140421820,13690,13690,13690,13690,20
|
|
20230530,121700,140148020,13690,13690,13690,13690,0
|
|
20230530,121600,140148020,13690,13690,13690,13690,50
|
|
20230530,121500,139463520,13690,13690,13690,13690,0
|
|
20230530,121400,139463520,13690,13690,13690,13690,0
|
|
20230530,121300,139463520,13690,13690,13690,13690,0
|
|
20230530,121200,139463520,13690,13690,13690,13690,175
|
|
20230530,121100,137067770,13700,13700,13700,13700,2
|
|
20230530,121000,137040370,13700,13700,13700,13700,1
|
|
20230530,120900,137026670,13690,13690,13690,13690,0
|
|
20230530,120800,137026670,13690,13690,13690,13690,66
|
|
20230530,120700,136123130,13690,13680,13690,13680,24
|
|
20230530,120600,135794780,13680,13680,13680,13680,1
|
|
20230530,120500,135781100,13680,13680,13680,13680,54
|
|
20230530,120400,135042380,13680,13680,13680,13680,22
|
|
20230530,120300,134741420,13680,13680,13680,13680,0
|
|
20230530,120200,134741420,13680,13680,13680,13680,0
|
|
20230530,120100,134741420,13680,13680,13680,13680,30
|
|
20230530,120000,134331020,13680,13680,13680,13680,0
|
|
20230530,115900,134331020,13680,13680,13680,13680,0
|
|
20230530,115800,134331020,13680,13680,13680,13680,0
|
|
20230530,115700,134331020,13680,13680,13680,13680,21
|
|
20230530,115600,134043740,13680,13680,13680,13680,11
|
|
20230530,115500,133893260,13690,13690,13690,13690,1
|
|
20230530,115400,133879570,13680,13680,13680,13680,0
|
|
20230530,115300,133879570,13680,13680,13680,13680,22
|
|
20230530,115200,133578610,13680,13680,13680,13680,9
|
|
20230530,115100,133455490,13680,13680,13680,13680,0
|
|
20230530,115000,133455490,13680,13680,13680,13680,0
|
|
20230530,114900,133455490,13680,13680,13680,13680,21
|
|
20230530,114800,133168210,13680,13680,13680,13680,11
|
|
20230530,114700,133017730,13680,13680,13680,13680,0
|
|
20230530,114600,133017730,13680,13680,13680,13680,0
|
|
20230530,114500,133017730,13680,13680,13680,13680,1
|
|
20230530,114400,133004050,13680,13680,13680,13680,1
|
|
20230530,114300,132990370,13680,13680,13680,13680,21
|
|
20230530,114200,132703090,13680,13680,13680,13680,0
|
|
20230530,114100,132703090,13680,13680,13680,13680,0
|
|
20230530,114000,132703090,13680,13680,13680,13680,12
|
|
20230530,113900,132538930,13680,13680,13680,13680,0
|
|
20230530,113800,132538930,13680,13680,13680,13680,0
|
|
20230530,113700,132538930,13680,13680,13680,13680,0
|
|
20230530,113600,132538930,13680,13680,13680,13680,57
|
|
20230530,113500,131759170,13680,13680,13680,13680,0
|
|
20230530,113400,131759170,13680,13680,13680,13680,11
|
|
20230530,113300,131608690,13690,13690,13690,13690,0
|
|
20230530,113200,131608690,13690,13690,13690,13690,0
|
|
20230530,113100,131608690,13690,13690,13690,13690,20
|
|
20230530,113000,131334890,13680,13680,13680,13680,0
|
|
20230530,112900,131334890,13680,13680,13680,13680,11
|
|
20230530,112800,131184410,13680,13690,13690,13680,21
|
|
20230530,112700,130897110,13690,13690,13690,13690,1
|
|
20230530,112600,130883420,13690,13690,13690,13690,0
|
|
20230530,112500,130883420,13690,13680,13690,13680,19
|
|
20230530,112400,130623440,13690,13690,13690,13690,4
|
|
20230530,112300,130568680,13690,13690,13690,13690,0
|
|
20230530,112200,130568680,13690,13690,13690,13690,2
|
|
20230530,112100,130541300,13680,13680,13680,13680,12
|
|
20230530,112000,130377140,13680,13680,13680,13680,21
|
|
20230530,111900,130089860,13680,13680,13680,13680,0
|
|
20230530,111800,130089860,13680,13680,13680,13680,0
|
|
20230530,111700,130089860,13680,13690,13690,13680,195
|
|
20230530,111600,127422220,13690,13690,13690,13690,0
|
|
20230530,111500,127422220,13690,13690,13690,13690,0
|
|
20230530,111400,127422220,13690,13690,13690,13690,0
|
|
20230530,111300,127422220,13690,13690,13690,13690,46
|
|
20230530,111200,126792480,13700,13700,13700,13700,0
|
|
20230530,111100,126792480,13700,13700,13700,13700,0
|
|
20230530,111000,126792480,13700,13700,13700,13700,1
|
|
20230530,110900,126778780,13690,13690,13690,13690,20
|
|
20230530,110800,126504980,13700,13700,13700,13700,0
|
|
20230530,110700,126504980,13700,13700,13700,13700,0
|
|
20230530,110600,126504980,13700,13700,13700,13700,2
|
|
20230530,110500,126477580,13690,13690,13690,13690,1
|
|
20230530,110400,126463890,13690,13690,13690,13690,0
|
|
20230530,110300,126463890,13690,13690,13690,13690,0
|
|
20230530,110200,126463890,13690,13690,13690,13690,1550
|
|
20230530,110100,105244390,13680,13680,13680,13680,52
|
|
20230530,110000,104533030,13680,13690,13690,13680,21
|
|
20230530,105900,104245740,13690,13690,13690,13690,2
|
|
20230530,105800,104218360,13690,13690,13690,13690,0
|
|
20230530,105700,104218360,13690,13690,13690,13680,202
|
|
20230530,105600,101454420,13680,13680,13680,13680,8
|
|
20230530,105500,101344980,13680,13680,13680,13680,41
|
|
20230530,105400,100784100,13690,13690,13690,13690,8
|
|
20230530,105300,100674580,13680,13680,13680,13680,0
|
|
20230530,105200,100674580,13680,13680,13680,13680,0
|
|
20230530,105100,100674580,13680,13680,13680,13680,21
|
|
20230530,105000,100387300,13680,13690,13690,13680,887
|
|
20230530,104900,88245990,13700,13700,13700,13700,0
|
|
20230530,104800,88245990,13700,13700,13700,13700,1
|
|
20230530,104700,88232290,13690,13690,13690,13690,0
|
|
20230530,104600,88232290,13690,13690,13690,13690,8
|
|
20230530,104500,88122770,13690,13690,13690,13690,7
|
|
20230530,104400,88026940,13690,13690,13690,13690,0
|
|
20230530,104300,88026940,13690,13690,13690,13690,0
|
|
20230530,104200,88026940,13690,13700,13700,13690,268
|
|
20230530,104100,84355360,13700,13700,13700,13700,111
|
|
20230530,104000,82834660,13700,13700,13700,13700,0
|
|
20230530,103900,82834660,13700,13700,13700,13700,154
|
|
20230530,103800,80724860,13700,13710,13710,13700,35
|
|
20230530,103700,80245100,13700,13700,13700,13700,22
|
|
20230530,103600,79943700,13700,13700,13700,13700,5
|
|
20230530,103500,79875200,13700,13700,13700,13700,0
|
|
20230530,103400,79875200,13700,13700,13700,13700,5
|
|
20230530,103300,79806700,13710,13710,13710,13710,1
|
|
20230530,103200,79792990,13710,13710,13710,13710,0
|
|
20230530,103100,79792990,13710,13710,13710,13710,0
|
|
20230530,103000,79792990,13710,13710,13710,13710,5
|
|
20230530,102900,79724440,13710,13710,13710,13710,5
|
|
20230530,102800,79655890,13700,13690,13700,13690,319
|
|
20230530,102700,75285800,13690,13690,13690,13690,146
|
|
20230530,102600,73287060,13700,13700,13700,13700,1
|
|
20230530,102500,73273360,13700,13700,13700,13700,7
|
|
20230530,102400,73177460,13700,13700,13700,13700,10
|
|
20230530,102300,73040460,13700,13700,13700,13700,6
|
|
20230530,102200,72958260,13700,13700,13700,13700,0
|
|
20230530,102100,72958260,13700,13700,13700,13700,0
|
|
20230530,102000,72958260,13700,13700,13700,13700,40
|
|
20230530,101900,72410260,13700,13700,13700,13700,8
|
|
20230530,101800,72300660,13700,13690,13700,13690,42
|
|
20230530,101700,71725320,13700,13700,13700,13700,1
|
|
20230530,101600,71711620,13700,13700,13700,13700,0
|
|
20230530,101500,71711620,13700,13700,13700,13700,7
|
|
20230530,101400,71615720,13700,13700,13700,13700,0
|
|
20230530,101300,71615720,13700,13700,13700,13700,29
|
|
20230530,101200,71218420,13700,13700,13700,13700,0
|
|
20230530,101100,71218420,13700,13700,13700,13700,0
|
|
20230530,101000,71218420,13700,13700,13700,13700,148
|
|
20230530,100900,69190820,13690,13690,13690,13690,20
|
|
20230530,100800,68917020,13690,13690,13690,13690,6
|
|
20230530,100700,68834880,13700,13700,13700,13700,5
|
|
20230530,100600,68766380,13700,13700,13700,13700,0
|
|
20230530,100500,68766380,13700,13700,13700,13700,9
|
|
20230530,100400,68643080,13700,13700,13700,13700,0
|
|
20230530,100300,68643080,13700,13690,13700,13690,73
|
|
20230530,100200,67643190,13690,13690,13690,13690,6
|
|
20230530,100100,67561050,13690,13690,13690,13690,14
|
|
20230530,100000,67369390,13690,13690,13690,13690,0
|
|
20230530,095900,67369390,13690,13690,13690,13690,51
|
|
20230530,095800,66671200,13680,13690,13690,13680,30
|
|
20230530,095700,66260770,13690,13690,13690,13690,22
|
|
20230530,095600,65959590,13690,13690,13690,13690,6
|
|
20230530,095500,65877450,13690,13690,13690,13690,77
|
|
20230530,095400,64823320,13680,13680,13680,13680,0
|
|
20230530,095300,64823320,13680,13700,13700,13680,123
|
|
20230530,095200,63138460,13690,13690,13690,13690,7
|
|
20230530,095100,63042630,13690,13690,13690,13690,8
|
|
20230530,095000,62933110,13690,13690,13690,13690,27
|
|
20230530,094900,62563480,13690,13690,13690,13690,61
|
|
20230530,094800,61728390,13680,13680,13690,13680,30
|
|
20230530,094700,61317970,13690,13680,13690,13680,22
|
|
20230530,094600,61017000,13680,13680,13680,13680,9
|
|
20230530,094500,60893880,13680,13680,13680,13680,30
|
|
20230530,094400,60483480,13680,13680,13680,13680,10
|
|
20230530,094300,60346680,13680,13690,13690,13680,338
|
|
20230530,094200,55721260,13700,13700,13700,13690,20
|
|
20230530,094100,55447340,13710,13710,13710,13710,0
|
|
20230530,094000,55447340,13710,13710,13710,13710,21
|
|
20230530,093900,55159430,13710,13710,13710,13710,13
|
|
20230530,093800,54981200,13710,13720,13720,13680,131
|
|
20230530,093700,53187400,13720,13730,13730,13720,52
|
|
20230530,093600,52473950,13700,13700,13700,13700,1
|
|
20230530,093500,52460250,13700,13690,13700,13690,138
|
|
20230530,093400,50569740,13690,13690,13690,13690,24
|
|
20230530,093300,50241180,13680,13690,13690,13680,21
|
|
20230530,093200,49953840,13690,13680,13690,13680,11
|
|
20230530,093100,49803320,13680,13680,13680,13680,1
|
|
20230530,093000,49789640,13680,13680,13680,13680,29
|
|
20230530,092900,49392920,13670,13680,13680,13670,68
|
|
20230530,092800,48463320,13660,13660,13660,13660,0
|
|
20230530,092700,48463320,13660,13680,13680,13660,57
|
|
20230530,092600,47684650,13680,13680,13680,13680,50
|
|
20230530,092500,47000650,13690,13690,13690,13690,1
|
|
20230530,092400,46986960,13680,13680,13690,13680,286
|
|
20230530,092300,43074460,13670,13670,13670,13670,316
|
|
20230530,092200,38754740,13670,13700,13700,13670,701
|
|
20230530,092100,29170720,13700,13700,13700,13700,1
|
|
20230530,092000,29157020,13710,13710,13710,13710,100
|
|
20230530,091900,27786020,13700,13700,13700,13700,0
|
|
20230530,091800,27786020,13700,13700,13700,13700,0
|
|
20230530,091700,27786020,13700,13700,13700,13700,0
|
|
20230530,091600,27786020,13700,13730,13730,13700,101
|
|
20230530,091500,26399320,13730,13730,13730,13730,7
|
|
20230530,091400,26303210,13730,13730,13730,13730,33
|
|
20230530,091300,25850120,13740,13730,13740,13730,21
|
|
20230530,091200,25561710,13680,13680,13680,13680,23
|
|
20230530,091100,25247070,13680,13680,13680,13680,13
|
|
20230530,091000,25069230,13680,13670,13680,13670,13
|
|
20230530,090900,24891430,13680,13660,13680,13660,68
|
|
20230530,090800,23962200,13650,13670,13670,13650,26
|
|
20230530,090700,23607250,13700,13730,13730,13700,3
|
|
20230530,090600,23566120,13730,13730,13730,13730,152
|
|
20230530,090500,21479160,13740,13740,13740,13740,103
|
|
20230530,090400,20063940,13740,13830,13840,13740,402
|
|
20230530,090300,14530300,13840,13840,13840,13840,14
|
|
20230530,090200,14336540,13840,13840,13840,13840,101
|
|
20230530,090100,12938700,13810,13790,13840,13790,155
|
|
20230530,090000,10799100,13730,13650,13730,13650,790
|