663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200000,46622650,16750,16750,16750,16750,65
|
|
20230530,195900,46622650,16750,16750,16750,16750,0
|
|
20230530,195800,46622650,16750,16750,16750,16750,0
|
|
20230530,195700,46622650,16750,16750,16750,16750,0
|
|
20230530,195600,46622650,16750,16750,16750,16750,0
|
|
20230530,195500,46622650,16750,16750,16750,16750,0
|
|
20230530,195400,46622650,16750,16750,16750,16750,0
|
|
20230530,195300,46622650,16750,16750,16750,16750,0
|
|
20230530,195200,46622650,16750,16750,16750,16750,0
|
|
20230530,195100,46622650,16750,16750,16750,16750,0
|
|
20230530,195000,46622650,16750,16750,16750,16750,0
|
|
20230530,194900,46622650,16750,16750,16750,16750,0
|
|
20230530,194800,46622650,16750,16750,16750,16750,0
|
|
20230530,194700,46622650,16750,16750,16750,16750,0
|
|
20230530,194600,46622650,16750,16750,16750,16750,0
|
|
20230530,194500,46622650,16750,16750,16750,16750,0
|
|
20230530,194400,46622650,16750,16750,16750,16750,0
|
|
20230530,194300,46622650,16750,16750,16750,16750,0
|
|
20230530,194200,46622650,16750,16750,16750,16750,0
|
|
20230530,194100,46622650,16750,16750,16750,16750,0
|
|
20230530,194000,46622650,16750,16750,16750,16750,0
|
|
20230530,193900,46622650,16750,16750,16750,16750,0
|
|
20230530,193800,46622650,16750,16750,16750,16750,0
|
|
20230530,193700,46622650,16750,16750,16750,16750,0
|
|
20230530,193600,46622650,16750,16750,16750,16750,0
|
|
20230530,193500,46622650,16750,16750,16750,16750,0
|
|
20230530,193400,46622650,16750,16750,16750,16750,0
|
|
20230530,193300,46622650,16750,16750,16750,16750,0
|
|
20230530,193200,46622650,16750,16750,16750,16750,0
|
|
20230530,193100,46622650,16750,16750,16750,16750,0
|
|
20230530,193000,46622650,16750,16750,16750,16750,65
|
|
20230530,192900,46622650,16750,16750,16750,16750,0
|
|
20230530,192800,46622650,16750,16750,16750,16750,0
|
|
20230530,192700,46622650,16750,16750,16750,16750,0
|
|
20230530,192600,46622650,16750,16750,16750,16750,0
|
|
20230530,192500,46622650,16750,16750,16750,16750,0
|
|
20230530,192400,46622650,16750,16750,16750,16750,0
|
|
20230530,192300,46622650,16750,16750,16750,16750,0
|
|
20230530,192200,46622650,16750,16750,16750,16750,0
|
|
20230530,192100,46622650,16750,16750,16750,16750,0
|
|
20230530,192000,46622650,16750,16750,16750,16750,0
|
|
20230530,191900,46622650,16750,16750,16750,16750,0
|
|
20230530,191800,46622650,16750,16750,16750,16750,0
|
|
20230530,191700,46622650,16750,16750,16750,16750,0
|
|
20230530,191600,46622650,16750,16750,16750,16750,0
|
|
20230530,191500,46622650,16750,16750,16750,16750,0
|
|
20230530,191400,46622650,16750,16750,16750,16750,0
|
|
20230530,191300,46622650,16750,16750,16750,16750,0
|
|
20230530,191200,46622650,16750,16750,16750,16750,0
|
|
20230530,191100,46622650,16750,16750,16750,16750,0
|
|
20230530,191000,46622650,16750,16750,16750,16750,0
|
|
20230530,190900,46622650,16750,16750,16750,16750,0
|
|
20230530,190800,46622650,16750,16750,16750,16750,0
|
|
20230530,190700,46622650,16750,16750,16750,16750,0
|
|
20230530,190600,46622650,16750,16750,16750,16750,0
|
|
20230530,190500,46622650,16750,16750,16750,16750,0
|
|
20230530,190400,46622650,16750,16750,16750,16750,0
|
|
20230530,190300,46622650,16750,16750,16750,16750,0
|
|
20230530,190200,46622650,16750,16750,16750,16750,0
|
|
20230530,190100,46622650,16750,16750,16750,16750,0
|
|
20230530,190000,46622650,16750,16750,16750,16750,65
|
|
20230530,185900,46622650,16750,16750,16750,16750,0
|
|
20230530,185800,46622650,16750,16750,16750,16750,0
|
|
20230530,185700,46622650,16750,16750,16750,16750,0
|
|
20230530,185600,46622650,16750,16750,16750,16750,0
|
|
20230530,185500,46622650,16750,16750,16750,16750,0
|
|
20230530,185400,46622650,16750,16750,16750,16750,0
|
|
20230530,185300,46622650,16750,16750,16750,16750,0
|
|
20230530,185200,46622650,16750,16750,16750,16750,0
|
|
20230530,185100,46622650,16750,16750,16750,16750,0
|
|
20230530,185000,46622650,16750,16750,16750,16750,0
|
|
20230530,184900,46622650,16750,16750,16750,16750,0
|
|
20230530,184800,46622650,16750,16750,16750,16750,0
|
|
20230530,184700,46622650,16750,16750,16750,16750,0
|
|
20230530,184600,46622650,16750,16750,16750,16750,0
|
|
20230530,184500,46622650,16750,16750,16750,16750,0
|
|
20230530,184400,46622650,16750,16750,16750,16750,0
|
|
20230530,184300,46622650,16750,16750,16750,16750,0
|
|
20230530,184200,46622650,16750,16750,16750,16750,0
|
|
20230530,184100,46622650,16750,16750,16750,16750,0
|
|
20230530,184000,46622650,16750,16750,16750,16750,0
|
|
20230530,183900,46622650,16750,16750,16750,16750,0
|
|
20230530,183800,46622650,16750,16750,16750,16750,0
|
|
20230530,183700,46622650,16750,16750,16750,16750,0
|
|
20230530,183600,46622650,16750,16750,16750,16750,0
|
|
20230530,183500,46622650,16750,16750,16750,16750,0
|
|
20230530,183400,46622650,16750,16750,16750,16750,0
|
|
20230530,183300,46622650,16750,16750,16750,16750,0
|
|
20230530,183200,46622650,16750,16750,16750,16750,0
|
|
20230530,183100,46622650,16750,16750,16750,16750,0
|
|
20230530,183000,46622650,16750,16750,16750,16750,65
|
|
20230530,182900,46622650,16750,16750,16750,16750,0
|
|
20230530,182800,46622650,16750,16750,16750,16750,0
|
|
20230530,182700,46622650,16750,16750,16750,16750,0
|
|
20230530,182600,46622650,16750,16750,16750,16750,0
|
|
20230530,182500,46622650,16750,16750,16750,16750,0
|
|
20230530,182400,46622650,16750,16750,16750,16750,0
|
|
20230530,182300,46622650,16750,16750,16750,16750,0
|
|
20230530,182200,46622650,16750,16750,16750,16750,0
|
|
20230530,182100,46622650,16750,16750,16750,16750,0
|
|
20230530,182000,46622650,16750,16750,16750,16750,0
|
|
20230530,181900,46622650,16750,16750,16750,16750,0
|
|
20230530,181800,46622650,16750,16750,16750,16750,0
|
|
20230530,181700,46622650,16750,16750,16750,16750,0
|
|
20230530,181600,46622650,16750,16750,16750,16750,0
|
|
20230530,181500,46622650,16750,16750,16750,16750,0
|
|
20230530,181400,46622650,16750,16750,16750,16750,0
|
|
20230530,181300,46622650,16750,16750,16750,16750,0
|
|
20230530,181200,46622650,16750,16750,16750,16750,0
|
|
20230530,181100,46622650,16750,16750,16750,16750,0
|
|
20230530,181000,46622650,16750,16750,16750,16750,0
|
|
20230530,180900,46622650,16750,16750,16750,16750,0
|
|
20230530,180800,46622650,16750,16750,16750,16750,0
|
|
20230530,180700,46622650,16750,16750,16750,16750,0
|
|
20230530,180600,46622650,16750,16750,16750,16750,0
|
|
20230530,180500,46622650,16750,16750,16750,16750,0
|
|
20230530,180400,46622650,16750,16750,16750,16750,0
|
|
20230530,180300,46622650,16750,16750,16750,16750,0
|
|
20230530,180200,46622650,16750,16750,16750,16750,0
|
|
20230530,180100,46622650,16750,16750,16750,16750,0
|
|
20230530,180000,46622650,16750,16750,16750,16750,65
|
|
20230530,175900,46622650,16750,16750,16750,16750,0
|
|
20230530,175800,46622650,16750,16750,16750,16750,0
|
|
20230530,175700,46622650,16750,16750,16750,16750,0
|
|
20230530,175600,46622650,16750,16750,16750,16750,0
|
|
20230530,175500,46622650,16750,16750,16750,16750,0
|
|
20230530,175400,46622650,16750,16750,16750,16750,0
|
|
20230530,175300,46622650,16750,16750,16750,16750,0
|
|
20230530,175200,46622650,16750,16750,16750,16750,0
|
|
20230530,175100,46622650,16750,16750,16750,16750,0
|
|
20230530,175000,46622650,16750,16750,16750,16750,0
|
|
20230530,174900,46622650,16750,16750,16750,16750,0
|
|
20230530,174800,46622650,16750,16750,16750,16750,0
|
|
20230530,174700,46622650,16750,16750,16750,16750,0
|
|
20230530,174600,46622650,16750,16750,16750,16750,0
|
|
20230530,174500,46622650,16750,16750,16750,16750,0
|
|
20230530,174400,46622650,16750,16750,16750,16750,0
|
|
20230530,174300,46622650,16750,16750,16750,16750,0
|
|
20230530,174200,46622650,16750,16750,16750,16750,0
|
|
20230530,174100,46622650,16750,16750,16750,16750,0
|
|
20230530,174000,46622650,16750,16750,16750,16750,0
|
|
20230530,173900,46622650,16750,16750,16750,16750,0
|
|
20230530,173800,46622650,16750,16750,16750,16750,0
|
|
20230530,173700,46622650,16750,16750,16750,16750,0
|
|
20230530,173600,46622650,16750,16750,16750,16750,0
|
|
20230530,173500,46622650,16750,16750,16750,16750,0
|
|
20230530,173400,46622650,16750,16750,16750,16750,0
|
|
20230530,173300,46622650,16750,16750,16750,16750,0
|
|
20230530,173200,46622650,16750,16750,16750,16750,0
|
|
20230530,173100,46622650,16750,16750,16750,16750,0
|
|
20230530,173000,46622650,16750,16750,16750,16750,65
|
|
20230530,172900,46622650,16750,16750,16750,16750,0
|
|
20230530,172800,46622650,16750,16750,16750,16750,0
|
|
20230530,172700,46622650,16750,16750,16750,16750,0
|
|
20230530,172600,46622650,16750,16750,16750,16750,0
|
|
20230530,172500,46622650,16750,16750,16750,16750,0
|
|
20230530,172400,46622650,16750,16750,16750,16750,0
|
|
20230530,172300,46622650,16750,16750,16750,16750,0
|
|
20230530,172200,46622650,16750,16750,16750,16750,0
|
|
20230530,172100,46622650,16750,16750,16750,16750,0
|
|
20230530,172000,46622650,16750,16750,16750,16750,0
|
|
20230530,171900,46622650,16750,16750,16750,16750,0
|
|
20230530,171800,46622650,16750,16750,16750,16750,0
|
|
20230530,171700,46622650,16750,16750,16750,16750,0
|
|
20230530,171600,46622650,16750,16750,16750,16750,0
|
|
20230530,171500,46622650,16750,16750,16750,16750,0
|
|
20230530,171400,46622650,16750,16750,16750,16750,0
|
|
20230530,171300,46622650,16750,16750,16750,16750,0
|
|
20230530,171200,46622650,16750,16750,16750,16750,0
|
|
20230530,171100,46622650,16750,16750,16750,16750,0
|
|
20230530,171000,46622650,16750,16750,16750,16750,0
|
|
20230530,170900,46622650,16750,16750,16750,16750,0
|
|
20230530,170800,46622650,16750,16750,16750,16750,0
|
|
20230530,170700,46622650,16750,16750,16750,16750,0
|
|
20230530,170600,46622650,16750,16750,16750,16750,0
|
|
20230530,170500,46622650,16750,16750,16750,16750,0
|
|
20230530,170400,46622650,16750,16750,16750,16750,0
|
|
20230530,170300,46622650,16750,16750,16750,16750,0
|
|
20230530,170200,46622650,16750,16750,16750,16750,0
|
|
20230530,170100,46622650,16750,16750,16750,16750,0
|
|
20230530,170000,46622650,16750,16750,16750,16750,65
|
|
20230530,165900,46622650,16750,16750,16750,16750,0
|
|
20230530,165800,46622650,16750,16750,16750,16750,0
|
|
20230530,165700,46622650,16750,16750,16750,16750,0
|
|
20230530,165600,46622650,16750,16750,16750,16750,0
|
|
20230530,165500,46622650,16750,16750,16750,16750,0
|
|
20230530,165400,46622650,16750,16750,16750,16750,0
|
|
20230530,165300,46622650,16750,16750,16750,16750,0
|
|
20230530,165200,46622650,16750,16750,16750,16750,0
|
|
20230530,165100,46622650,16750,16750,16750,16750,0
|
|
20230530,165000,46622650,16750,16750,16750,16750,0
|
|
20230530,164900,46622650,16750,16750,16750,16750,0
|
|
20230530,164800,46622650,16750,16750,16750,16750,0
|
|
20230530,164700,46622650,16750,16750,16750,16750,0
|
|
20230530,164600,46622650,16750,16750,16750,16750,0
|
|
20230530,164500,46622650,16750,16750,16750,16750,0
|
|
20230530,164400,46622650,16750,16750,16750,16750,0
|
|
20230530,164300,46622650,16750,16750,16750,16750,0
|
|
20230530,164200,46622650,16750,16750,16750,16750,0
|
|
20230530,164100,46622650,16750,16750,16750,16750,0
|
|
20230530,164000,46622650,16750,16750,16750,16750,0
|
|
20230530,163900,46622650,16750,16750,16750,16750,0
|
|
20230530,163800,46622650,16750,16750,16750,16750,0
|
|
20230530,163700,46622650,16750,16750,16750,16750,0
|
|
20230530,163600,46622650,16750,16750,16750,16750,0
|
|
20230530,163500,46622650,16750,16750,16750,16750,0
|
|
20230530,163400,46622650,16750,16750,16750,16750,0
|
|
20230530,163300,46622650,16750,16750,16750,16750,0
|
|
20230530,163200,46622650,16750,16750,16750,16750,0
|
|
20230530,163100,46622650,16750,16750,16750,16750,0
|
|
20230530,163000,46622650,16750,16750,16750,16750,65
|
|
20230530,162900,46622650,16750,16750,16750,16750,0
|
|
20230530,162800,46622650,16750,16750,16750,16750,0
|
|
20230530,162700,46622650,16750,16750,16750,16750,0
|
|
20230530,162600,46622650,16750,16750,16750,16750,0
|
|
20230530,162500,46622650,16750,16750,16750,16750,0
|
|
20230530,162400,46622650,16750,16750,16750,16750,0
|
|
20230530,162300,46622650,16750,16750,16750,16750,0
|
|
20230530,162200,46622650,16750,16750,16750,16750,0
|
|
20230530,162100,46622650,16750,16750,16750,16750,0
|
|
20230530,162000,46622650,16750,16750,16750,16750,0
|
|
20230530,161900,46622650,16750,16750,16750,16750,0
|
|
20230530,161800,46622650,16750,16750,16750,16750,0
|
|
20230530,161700,46622650,16750,16750,16750,16750,0
|
|
20230530,161600,46622650,16750,16750,16750,16750,0
|
|
20230530,161500,46622650,16750,16750,16750,16750,0
|
|
20230530,161400,46622650,16750,16750,16750,16750,0
|
|
20230530,161300,46622650,16750,16750,16750,16750,0
|
|
20230530,161200,46622650,16750,16750,16750,16750,0
|
|
20230530,161100,46622650,16750,16750,16750,16750,0
|
|
20230530,161000,46622650,16750,16750,16750,16750,0
|
|
20230530,160900,46622650,16750,16750,16750,16750,0
|
|
20230530,160800,46622650,16750,16750,16750,16750,0
|
|
20230530,160700,46622650,16750,16750,16750,16750,0
|
|
20230530,160600,46622650,16750,16750,16750,16750,0
|
|
20230530,160500,46622650,16750,16750,16750,16750,0
|
|
20230530,160400,46622650,16750,16750,16750,16750,0
|
|
20230530,160300,46622650,16750,16750,16750,16750,0
|
|
20230530,160200,46622650,16750,16750,16750,16750,0
|
|
20230530,160100,46622650,16750,16750,16750,16750,0
|
|
20230530,160000,46622650,16750,16750,16750,16750,65
|
|
20230530,155900,46622650,16750,16750,16750,16750,0
|
|
20230530,155800,46622650,16750,16750,16750,16750,0
|
|
20230530,155700,46622650,16750,16750,16750,16750,0
|
|
20230530,155600,46622650,16750,16750,16750,16750,0
|
|
20230530,155500,46622650,16750,16750,16750,16750,0
|
|
20230530,155400,46622650,16750,16750,16750,16750,0
|
|
20230530,155300,46622650,16750,16750,16750,16750,0
|
|
20230530,155200,46622650,16750,16750,16750,16750,0
|
|
20230530,155100,46622650,16750,16750,16750,16750,0
|
|
20230530,155000,46622650,16750,16750,16750,16750,0
|
|
20230530,154900,46622650,16750,16750,16750,16750,0
|
|
20230530,154800,46622650,16750,16750,16750,16750,0
|
|
20230530,154700,46622650,16750,16750,16750,16750,0
|
|
20230530,154600,46622650,16750,16750,16750,16750,0
|
|
20230530,154500,46622650,16750,16750,16750,16750,0
|
|
20230530,154400,46622650,16750,16750,16750,16750,0
|
|
20230530,154300,46622650,16750,16750,16750,16750,0
|
|
20230530,154200,46622650,16750,16750,16750,16750,0
|
|
20230530,154100,46622650,16750,16750,16750,16750,0
|
|
20230530,154000,46622650,16750,16750,16750,16750,0
|
|
20230530,153900,46622650,16750,16750,16750,16750,0
|
|
20230530,153800,46622650,16750,16750,16750,16750,0
|
|
20230530,153700,46622650,16750,16750,16750,16750,0
|
|
20230530,153600,46622650,16750,16750,16750,16750,0
|
|
20230530,153500,46622650,16750,16750,16750,16750,0
|
|
20230530,153400,46622650,16750,16750,16750,16750,0
|
|
20230530,153300,46622650,16750,16750,16750,16750,0
|
|
20230530,153200,46622650,16750,16750,16750,16750,0
|
|
20230530,153100,46622650,16750,16750,16750,16750,0
|
|
20230530,153000,46622650,16750,16750,16750,16750,130
|
|
20230530,152900,45533900,16760,16760,16760,16760,0
|
|
20230530,152800,45533900,16760,16760,16760,16760,0
|
|
20230530,152700,45533900,16760,16760,16760,16760,0
|
|
20230530,152600,45533900,16760,16760,16760,16760,0
|
|
20230530,152500,45533900,16760,16760,16760,16760,0
|
|
20230530,152400,45533900,16760,16760,16760,16760,0
|
|
20230530,152300,45533900,16760,16760,16760,16760,0
|
|
20230530,152200,45533900,16760,16760,16760,16760,0
|
|
20230530,152100,45533900,16760,16760,16760,16760,0
|
|
20230530,152000,45533900,16760,16760,16760,16760,0
|
|
20230530,151900,45533900,16760,16760,16760,16760,0
|
|
20230530,151800,45533900,16760,16760,16760,16760,144
|
|
20230530,151700,43120460,16770,16770,16770,16770,0
|
|
20230530,151600,43120460,16770,16770,16770,16770,100
|
|
20230530,151500,41443460,16750,16750,16750,16750,100
|
|
20230530,151400,39768460,16760,16760,16760,16760,0
|
|
20230530,151300,39768460,16760,16760,16760,16760,1
|
|
20230530,151200,39751700,16750,16750,16750,16750,0
|
|
20230530,151100,39751700,16750,16750,16750,16750,0
|
|
20230530,151000,39751700,16750,16750,16750,16750,1
|
|
20230530,150900,39734950,16760,16760,16760,16760,58
|
|
20230530,150800,38762870,16760,16760,16760,16760,0
|
|
20230530,150700,38762870,16760,16760,16760,16760,0
|
|
20230530,150600,38762870,16760,16760,16760,16760,0
|
|
20230530,150500,38762870,16760,16760,16760,16760,0
|
|
20230530,150400,38762870,16760,16760,16760,16760,1
|
|
20230530,150300,38746110,16770,16770,16770,16770,0
|
|
20230530,150200,38746110,16770,16770,16770,16770,0
|
|
20230530,150100,38746110,16770,16770,16770,16770,0
|
|
20230530,150000,38746110,16770,16770,16770,16770,0
|
|
20230530,145900,38746110,16770,16770,16770,16770,1
|
|
20230530,145800,38729340,16770,16770,16770,16770,0
|
|
20230530,145700,38729340,16770,16770,16770,16770,0
|
|
20230530,145600,38729340,16770,16770,16770,16770,1
|
|
20230530,145500,38712570,16770,16770,16770,16770,0
|
|
20230530,145400,38712570,16770,16770,16770,16770,0
|
|
20230530,145300,38712570,16770,16770,16770,16770,5
|
|
20230530,145200,38628720,16770,16770,16770,16770,0
|
|
20230530,145100,38628720,16770,16770,16770,16770,0
|
|
20230530,145000,38628720,16770,16770,16770,16770,0
|
|
20230530,144900,38628720,16770,16770,16770,16770,0
|
|
20230530,144800,38628720,16770,16770,16770,16770,0
|
|
20230530,144700,38628720,16770,16770,16770,16770,0
|
|
20230530,144600,38628720,16770,16770,16770,16770,0
|
|
20230530,144500,38628720,16770,16770,16770,16770,0
|
|
20230530,144400,38628720,16770,16770,16770,16770,0
|
|
20230530,144300,38628720,16770,16770,16770,16770,0
|
|
20230530,144200,38628720,16770,16770,16770,16770,0
|
|
20230530,144100,38628720,16770,16770,16770,16770,1
|
|
20230530,144000,38611950,16770,16770,16770,16770,0
|
|
20230530,143900,38611950,16770,16780,16780,16770,22
|
|
20230530,143800,38242990,16770,16770,16770,16770,0
|
|
20230530,143700,38242990,16770,16770,16770,16770,0
|
|
20230530,143600,38242990,16770,16770,16770,16770,0
|
|
20230530,143500,38242990,16770,16770,16770,16770,0
|
|
20230530,143400,38242990,16770,16780,16780,16770,50
|
|
20230530,143300,37404470,16770,16770,16770,16770,0
|
|
20230530,143200,37404470,16770,16770,16770,16770,0
|
|
20230530,143100,37404470,16770,16770,16770,16770,0
|
|
20230530,143000,37404470,16770,16770,16770,16770,0
|
|
20230530,142900,37404470,16770,16770,16770,16770,0
|
|
20230530,142800,37404470,16770,16770,16770,16770,0
|
|
20230530,142700,37404470,16770,16770,16770,16770,0
|
|
20230530,142600,37404470,16770,16770,16770,16770,2
|
|
20230530,142500,37370930,16800,16800,16800,16800,0
|
|
20230530,142400,37370930,16800,16800,16800,16800,0
|
|
20230530,142300,37370930,16800,16800,16800,16800,0
|
|
20230530,142200,37370930,16800,16800,16800,16800,0
|
|
20230530,142100,37370930,16800,16800,16800,16800,0
|
|
20230530,142000,37370930,16800,16800,16800,16800,1
|
|
20230530,141900,37354130,16800,16800,16800,16800,0
|
|
20230530,141800,37354130,16800,16800,16800,16800,0
|
|
20230530,141700,37354130,16800,16800,16800,16800,0
|
|
20230530,141600,37354130,16800,16800,16800,16800,0
|
|
20230530,141500,37354130,16800,16800,16800,16800,0
|
|
20230530,141400,37354130,16800,16800,16800,16800,1
|
|
20230530,141300,37337330,16800,16800,16800,16800,0
|
|
20230530,141200,37337330,16800,16800,16800,16800,0
|
|
20230530,141100,37337330,16800,16800,16800,16800,0
|
|
20230530,141000,37337330,16800,16800,16800,16800,0
|
|
20230530,140900,37337330,16800,16800,16800,16800,0
|
|
20230530,140800,37337330,16800,16800,16800,16800,0
|
|
20230530,140700,37337330,16800,16800,16800,16800,0
|
|
20230530,140600,37337330,16800,16800,16800,16800,0
|
|
20230530,140500,37337330,16800,16800,16800,16800,0
|
|
20230530,140400,37337330,16800,16800,16800,16800,0
|
|
20230530,140300,37337330,16800,16800,16800,16800,0
|
|
20230530,140200,37337330,16800,16800,16800,16800,0
|
|
20230530,140100,37337330,16800,16800,16800,16800,0
|
|
20230530,140000,37337330,16800,16800,16800,16800,0
|
|
20230530,135900,37337330,16800,16800,16800,16800,0
|
|
20230530,135800,37337330,16800,16800,16800,16800,0
|
|
20230530,135700,37337330,16800,16800,16800,16800,0
|
|
20230530,135600,37337330,16800,16800,16800,16800,0
|
|
20230530,135500,37337330,16800,16800,16800,16800,0
|
|
20230530,135400,37337330,16800,16800,16800,16800,0
|
|
20230530,135300,37337330,16800,16800,16800,16800,0
|
|
20230530,135200,37337330,16800,16800,16800,16800,0
|
|
20230530,135100,37337330,16800,16800,16800,16800,0
|
|
20230530,135000,37337330,16800,16800,16800,16800,0
|
|
20230530,134900,37337330,16800,16800,16800,16800,0
|
|
20230530,134800,37337330,16800,16800,16800,16800,0
|
|
20230530,134700,37337330,16800,16800,16800,16800,0
|
|
20230530,134600,37337330,16800,16800,16800,16800,0
|
|
20230530,134500,37337330,16800,16800,16800,16800,0
|
|
20230530,134400,37337330,16800,16800,16800,16800,0
|
|
20230530,134300,37337330,16800,16800,16800,16800,0
|
|
20230530,134200,37337330,16800,16800,16800,16800,0
|
|
20230530,134100,37337330,16800,16800,16800,16800,0
|
|
20230530,134000,37337330,16800,16800,16800,16800,0
|
|
20230530,133900,37337330,16800,16800,16800,16800,0
|
|
20230530,133800,37337330,16800,16800,16800,16800,0
|
|
20230530,133700,37337330,16800,16800,16800,16800,0
|
|
20230530,133600,37337330,16800,16800,16800,16800,0
|
|
20230530,133500,37337330,16800,16800,16800,16800,0
|
|
20230530,133400,37337330,16800,16800,16800,16800,0
|
|
20230530,133300,37337330,16800,16800,16800,16800,0
|
|
20230530,133200,37337330,16800,16800,16800,16800,10
|
|
20230530,133100,37169330,16770,16770,16770,16770,0
|
|
20230530,133000,37169330,16770,16770,16770,16770,0
|
|
20230530,132900,37169330,16770,16770,16770,16770,0
|
|
20230530,132800,37169330,16770,16770,16770,16770,0
|
|
20230530,132700,37169330,16770,16770,16770,16770,0
|
|
20230530,132600,37169330,16770,16770,16770,16770,0
|
|
20230530,132500,37169330,16770,16770,16770,16770,90
|
|
20230530,132400,35660030,16800,16800,16800,16800,0
|
|
20230530,132300,35660030,16800,16800,16800,16800,0
|
|
20230530,132200,35660030,16800,16800,16800,16800,0
|
|
20230530,132100,35660030,16800,16800,16800,16800,0
|
|
20230530,132000,35660030,16800,16800,16800,16800,0
|
|
20230530,131900,35660030,16800,16800,16800,16800,10
|
|
20230530,131800,35492030,16800,16800,16800,16800,0
|
|
20230530,131700,35492030,16800,16800,16800,16800,0
|
|
20230530,131600,35492030,16800,16800,16800,16800,0
|
|
20230530,131500,35492030,16800,16800,16800,16800,0
|
|
20230530,131400,35492030,16800,16800,16800,16800,0
|
|
20230530,131300,35492030,16800,16800,16800,16800,0
|
|
20230530,131200,35492030,16800,16800,16800,16800,0
|
|
20230530,131100,35492030,16800,16800,16800,16800,78
|
|
20230530,131000,34181630,16800,16800,16800,16800,0
|
|
20230530,130900,34181630,16800,16800,16800,16800,0
|
|
20230530,130800,34181630,16800,16800,16800,16800,0
|
|
20230530,130700,34181630,16800,16800,16800,16800,0
|
|
20230530,130600,34181630,16800,16800,16800,16800,5
|
|
20230530,130500,34097630,16800,16800,16800,16800,0
|
|
20230530,130400,34097630,16800,16800,16800,16800,0
|
|
20230530,130300,34097630,16800,16800,16800,16800,0
|
|
20230530,130200,34097630,16800,16800,16800,16800,0
|
|
20230530,130100,34097630,16800,16800,16800,16800,0
|
|
20230530,130000,34097630,16800,16800,16800,16800,1
|
|
20230530,125900,34080830,16800,16800,16800,16800,0
|
|
20230530,125800,34080830,16800,16800,16800,16800,0
|
|
20230530,125700,34080830,16800,16800,16800,16800,1
|
|
20230530,125600,34064030,16770,16780,16780,16770,47
|
|
20230530,125500,33275740,16790,16790,16790,16790,0
|
|
20230530,125400,33275740,16790,16790,16790,16790,0
|
|
20230530,125300,33275740,16790,16790,16790,16790,0
|
|
20230530,125200,33275740,16790,16790,16790,16790,11
|
|
20230530,125100,33091050,16800,16800,16800,16800,0
|
|
20230530,125000,33091050,16800,16800,16800,16800,0
|
|
20230530,124900,33091050,16800,16800,16800,16800,1
|
|
20230530,124800,33074250,16800,16790,16800,16790,90
|
|
20230530,124700,31563140,16780,16780,16780,16780,0
|
|
20230530,124600,31563140,16780,16780,16780,16780,8
|
|
20230530,124500,31428900,16780,16780,16780,16780,5
|
|
20230530,124400,31345000,16780,16780,16780,16780,5
|
|
20230530,124300,31261100,16790,16790,16790,16790,0
|
|
20230530,124200,31261100,16790,16790,16790,16790,25
|
|
20230530,124100,30841350,16790,16790,16790,16790,0
|
|
20230530,124000,30841350,16790,16790,16790,16790,0
|
|
20230530,123900,30841350,16790,16790,16790,16790,0
|
|
20230530,123800,30841350,16790,16790,16790,16790,0
|
|
20230530,123700,30841350,16790,16790,16790,16790,0
|
|
20230530,123600,30841350,16790,16790,16790,16790,0
|
|
20230530,123500,30841350,16790,16790,16790,16790,0
|
|
20230530,123400,30841350,16790,16790,16790,16790,0
|
|
20230530,123300,30841350,16790,16790,16790,16790,0
|
|
20230530,123200,30841350,16790,16790,16790,16790,0
|
|
20230530,123100,30841350,16790,16790,16790,16790,0
|
|
20230530,123000,30841350,16790,16790,16790,16790,0
|
|
20230530,122900,30841350,16790,16790,16790,16790,0
|
|
20230530,122800,30841350,16790,16790,16790,16790,1
|
|
20230530,122700,30824560,16790,16790,16790,16790,0
|
|
20230530,122600,30824560,16790,16790,16790,16790,5
|
|
20230530,122500,30740610,16780,16780,16780,16780,0
|
|
20230530,122400,30740610,16780,16780,16780,16780,7
|
|
20230530,122300,30623150,16770,16770,16770,16770,0
|
|
20230530,122200,30623150,16770,16770,16770,16770,0
|
|
20230530,122100,30623150,16770,16770,16770,16770,0
|
|
20230530,122000,30623150,16770,16770,16770,16770,0
|
|
20230530,121900,30623150,16770,16770,16770,16770,0
|
|
20230530,121800,30623150,16770,16770,16770,16770,0
|
|
20230530,121700,30623150,16770,16770,16770,16770,0
|
|
20230530,121600,30623150,16770,16770,16770,16770,0
|
|
20230530,121500,30623150,16770,16770,16770,16770,10
|
|
20230530,121400,30455450,16770,16770,16770,16770,0
|
|
20230530,121300,30455450,16770,16770,16770,16770,0
|
|
20230530,121200,30455450,16770,16770,16770,16770,0
|
|
20230530,121100,30455450,16770,16770,16770,16770,0
|
|
20230530,121000,30455450,16770,16770,16770,16770,0
|
|
20230530,120900,30455450,16770,16770,16770,16770,0
|
|
20230530,120800,30455450,16770,16770,16770,16770,0
|
|
20230530,120700,30455450,16770,16770,16770,16770,0
|
|
20230530,120600,30455450,16770,16770,16770,16770,0
|
|
20230530,120500,30455450,16770,16770,16770,16770,0
|
|
20230530,120400,30455450,16770,16770,16770,16770,0
|
|
20230530,120300,30455450,16770,16770,16770,16770,0
|
|
20230530,120200,30455450,16770,16770,16770,16770,0
|
|
20230530,120100,30455450,16770,16770,16770,16770,36
|
|
20230530,120000,29851730,16780,16780,16780,16780,0
|
|
20230530,115900,29851730,16780,16780,16780,16780,0
|
|
20230530,115800,29851730,16780,16780,16780,16780,0
|
|
20230530,115700,29851730,16780,16780,16780,16780,0
|
|
20230530,115600,29851730,16780,16780,16780,16780,0
|
|
20230530,115500,29851730,16780,16780,16780,16780,0
|
|
20230530,115400,29851730,16780,16780,16780,16780,0
|
|
20230530,115300,29851730,16780,16780,16780,16780,0
|
|
20230530,115200,29851730,16780,16780,16780,16780,90
|
|
20230530,115100,28341530,16780,16780,16780,16780,200
|
|
20230530,115000,24985530,16780,16780,16780,16780,0
|
|
20230530,114900,24985530,16780,16780,16780,16780,0
|
|
20230530,114800,24985530,16780,16780,16780,16780,0
|
|
20230530,114700,24985530,16780,16780,16780,16780,0
|
|
20230530,114600,24985530,16780,16780,16780,16780,0
|
|
20230530,114500,24985530,16780,16780,16780,16780,0
|
|
20230530,114400,24985530,16780,16780,16780,16780,1
|
|
20230530,114300,24968750,16780,16780,16780,16780,0
|
|
20230530,114200,24968750,16780,16780,16780,16780,0
|
|
20230530,114100,24968750,16780,16780,16780,16780,0
|
|
20230530,114000,24968750,16780,16780,16780,16780,1
|
|
20230530,113900,24951970,16780,16780,16780,16780,0
|
|
20230530,113800,24951970,16780,16780,16780,16780,0
|
|
20230530,113700,24951970,16780,16780,16780,16780,0
|
|
20230530,113600,24951970,16780,16780,16780,16780,0
|
|
20230530,113500,24951970,16780,16780,16780,16780,0
|
|
20230530,113400,24951970,16780,16780,16780,16780,0
|
|
20230530,113300,24951970,16780,16780,16780,16780,0
|
|
20230530,113200,24951970,16780,16780,16780,16780,0
|
|
20230530,113100,24951970,16780,16780,16780,16780,0
|
|
20230530,113000,24951970,16780,16780,16780,16780,10
|
|
20230530,112900,24784170,16770,16770,16770,16770,0
|
|
20230530,112800,24784170,16770,16770,16770,16770,0
|
|
20230530,112700,24784170,16770,16770,16770,16770,0
|
|
20230530,112600,24784170,16770,16770,16770,16770,0
|
|
20230530,112500,24784170,16770,16770,16770,16770,0
|
|
20230530,112400,24784170,16770,16770,16770,16770,0
|
|
20230530,112300,24784170,16770,16770,16770,16770,0
|
|
20230530,112200,24784170,16770,16770,16770,16770,0
|
|
20230530,112100,24784170,16770,16770,16770,16770,0
|
|
20230530,112000,24784170,16770,16770,16770,16770,0
|
|
20230530,111900,24784170,16770,16770,16770,16770,1
|
|
20230530,111800,24767400,16760,16760,16760,16760,0
|
|
20230530,111700,24767400,16760,16760,16760,16760,0
|
|
20230530,111600,24767400,16760,16760,16760,16760,0
|
|
20230530,111500,24767400,16760,16760,16760,16760,0
|
|
20230530,111400,24767400,16760,16760,16760,16760,0
|
|
20230530,111300,24767400,16760,16760,16760,16760,0
|
|
20230530,111200,24767400,16760,16760,16760,16760,0
|
|
20230530,111100,24767400,16760,16760,16760,16760,2
|
|
20230530,111000,24733880,16760,16760,16760,16760,0
|
|
20230530,110900,24733880,16760,16760,16760,16760,0
|
|
20230530,110800,24733880,16760,16760,16760,16760,0
|
|
20230530,110700,24733880,16760,16760,16760,16760,0
|
|
20230530,110600,24733880,16760,16760,16760,16760,0
|
|
20230530,110500,24733880,16760,16760,16760,16760,0
|
|
20230530,110400,24733880,16760,16760,16760,16760,0
|
|
20230530,110300,24733880,16760,16760,16760,16760,0
|
|
20230530,110200,24733880,16760,16760,16760,16760,0
|
|
20230530,110100,24733880,16760,16760,16760,16760,0
|
|
20230530,110000,24733880,16760,16760,16760,16760,0
|
|
20230530,105900,24733880,16760,16760,16760,16760,0
|
|
20230530,105800,24733880,16760,16760,16760,16760,0
|
|
20230530,105700,24733880,16760,16760,16760,16760,0
|
|
20230530,105600,24733880,16760,16760,16760,16760,10
|
|
20230530,105500,24566280,16760,16760,16760,16760,0
|
|
20230530,105400,24566280,16760,16760,16760,16760,0
|
|
20230530,105300,24566280,16760,16760,16760,16760,0
|
|
20230530,105200,24566280,16760,16760,16760,16760,1
|
|
20230530,105100,24549520,16770,16770,16770,16770,0
|
|
20230530,105000,24549520,16770,16770,16770,16770,1
|
|
20230530,104900,24532750,16770,16760,16770,16760,12
|
|
20230530,104800,24331530,16760,16770,16770,16760,13
|
|
20230530,104700,24113550,16780,16780,16780,16780,1
|
|
20230530,104600,24096770,16750,16750,16750,16750,0
|
|
20230530,104500,24096770,16750,16750,16750,16750,0
|
|
20230530,104400,24096770,16750,16750,16750,16750,0
|
|
20230530,104300,24096770,16750,16750,16750,16750,0
|
|
20230530,104200,24096770,16750,16750,16750,16750,0
|
|
20230530,104100,24096770,16750,16750,16750,16750,0
|
|
20230530,104000,24096770,16750,16750,16750,16750,0
|
|
20230530,103900,24096770,16750,16750,16750,16750,0
|
|
20230530,103800,24096770,16750,16750,16750,16750,0
|
|
20230530,103700,24096770,16750,16750,16750,16750,0
|
|
20230530,103600,24096770,16750,16750,16750,16750,0
|
|
20230530,103500,24096770,16750,16750,16750,16750,0
|
|
20230530,103400,24096770,16750,16750,16750,16750,0
|
|
20230530,103300,24096770,16750,16750,16750,16750,0
|
|
20230530,103200,24096770,16750,16750,16750,16750,0
|
|
20230530,103100,24096770,16750,16750,16750,16750,111
|
|
20230530,103000,22237520,16780,16780,16780,16780,1
|
|
20230530,102900,22220740,16780,16780,16780,16780,1
|
|
20230530,102800,22203960,16750,16750,16750,16750,0
|
|
20230530,102700,22203960,16750,16770,16770,16750,5
|
|
20230530,102600,22120180,16750,16750,16750,16750,0
|
|
20230530,102500,22120180,16750,16750,16750,16750,0
|
|
20230530,102400,22120180,16750,16750,16750,16750,0
|
|
20230530,102300,22120180,16750,16750,16750,16750,0
|
|
20230530,102200,22120180,16750,16750,16750,16750,0
|
|
20230530,102100,22120180,16750,16750,16750,16750,0
|
|
20230530,102000,22120180,16750,16750,16750,16750,0
|
|
20230530,101900,22120180,16750,16750,16750,16750,0
|
|
20230530,101800,22120180,16750,16750,16750,16750,0
|
|
20230530,101700,22120180,16750,16750,16750,16750,0
|
|
20230530,101600,22120180,16750,16750,16750,16750,0
|
|
20230530,101500,22120180,16750,16750,16750,16750,0
|
|
20230530,101400,22120180,16750,16770,16770,16750,129
|
|
20230530,101300,19959390,16780,16780,16780,16780,0
|
|
20230530,101200,19959390,16780,16780,16780,16780,0
|
|
20230530,101100,19959390,16780,16780,16780,16780,0
|
|
20230530,101000,19959390,16780,16780,16780,16780,0
|
|
20230530,100900,19959390,16780,16780,16780,16780,0
|
|
20230530,100800,19959390,16780,16780,16780,16780,5
|
|
20230530,100700,19875490,16780,16780,16780,16780,0
|
|
20230530,100600,19875490,16780,16780,16780,16780,0
|
|
20230530,100500,19875490,16780,16780,16780,16780,0
|
|
20230530,100400,19875490,16780,16780,16780,16780,0
|
|
20230530,100300,19875490,16780,16780,16780,16780,0
|
|
20230530,100200,19875490,16780,16780,16780,16780,0
|
|
20230530,100100,19875490,16780,16780,16780,16780,0
|
|
20230530,100000,19875490,16780,16780,16780,16780,0
|
|
20230530,095900,19875490,16780,16780,16780,16780,3
|
|
20230530,095800,19825150,16780,16780,16780,16780,0
|
|
20230530,095700,19825150,16780,16780,16780,16780,100
|
|
20230530,095600,18147150,16780,16780,16780,16780,0
|
|
20230530,095500,18147150,16780,16780,16780,16780,0
|
|
20230530,095400,18147150,16780,16780,16780,16780,29
|
|
20230530,095300,17660530,16780,16780,16780,16780,0
|
|
20230530,095200,17660530,16780,16780,16780,16780,3
|
|
20230530,095100,17610190,16780,16780,16780,16780,2
|
|
20230530,095000,17576630,16750,16750,16750,16750,0
|
|
20230530,094900,17576630,16750,16750,16750,16750,0
|
|
20230530,094800,17576630,16750,16750,16750,16750,0
|
|
20230530,094700,17576630,16750,16780,16780,16750,6
|
|
20230530,094600,17475980,16780,16780,16780,16780,0
|
|
20230530,094500,17475980,16780,16780,16780,16780,0
|
|
20230530,094400,17475980,16780,16780,16780,16780,0
|
|
20230530,094300,17475980,16780,16780,16780,16780,0
|
|
20230530,094200,17475980,16780,16780,16780,16780,0
|
|
20230530,094100,17475980,16780,16780,16780,16780,0
|
|
20230530,094000,17475980,16780,16780,16780,16780,0
|
|
20230530,093900,17475980,16780,16780,16780,16780,0
|
|
20230530,093800,17475980,16780,16780,16780,16750,11
|
|
20230530,093700,17291550,16750,16780,16780,16750,21
|
|
20230530,093600,16939470,16750,16770,16780,16750,29
|
|
20230530,093500,16453280,16750,16750,16780,16750,18
|
|
20230530,093400,16151530,16780,16780,16780,16750,6
|
|
20230530,093300,16050910,16750,16780,16780,16750,12
|
|
20230530,093200,15849730,16750,16780,16780,16750,25
|
|
20230530,093100,15430590,16750,16780,16780,16750,20
|
|
20230530,093000,15095290,16750,16780,16780,16750,20
|
|
20230530,092900,14759990,16750,16750,16780,16750,13
|
|
20230530,092800,14542090,16780,16750,16780,16750,10
|
|
20230530,092700,14374470,16780,16780,16780,16740,14
|
|
20230530,092600,14139790,16740,16750,16780,16740,12
|
|
20230530,092500,13938700,16780,16780,16780,16750,10
|
|
20230530,092400,13771020,16750,16780,16780,16750,4
|
|
20230530,092300,13703960,16750,16770,16780,16750,6
|
|
20230530,092200,13603370,16740,16750,16780,16740,18
|
|
20230530,092100,13301830,16750,16780,16780,16750,4
|
|
20230530,092000,13234770,16750,16740,16780,16740,10
|
|
20230530,091900,13067170,16780,16780,16780,16780,2
|
|
20230530,091800,13033610,16740,16780,16780,16740,4
|
|
20230530,091700,12966570,16740,16740,16740,16740,2
|
|
20230530,091600,12933090,16780,16740,16780,16740,4
|
|
20230530,091500,12866050,16780,16780,16780,16730,73
|
|
20230530,091400,11644010,16730,16730,16730,16730,2
|
|
20230530,091300,11610550,16780,16780,16780,16780,1
|
|
20230530,091200,11593770,16780,16780,16780,16780,0
|
|
20230530,091100,11593770,16780,16780,16780,16780,0
|
|
20230530,091000,11593770,16780,16780,16780,16780,0
|
|
20230530,090900,11593770,16780,16780,16780,16780,0
|
|
20230530,090800,11593770,16780,16780,16780,16780,0
|
|
20230530,090700,11593770,16780,16730,16780,16730,4
|
|
20230530,090600,11526750,16780,16780,16780,16720,111
|
|
20230530,090500,9670370,16770,16780,16780,16720,356
|
|
20230530,090400,3699420,16780,16780,16780,16720,13
|
|
20230530,090300,3481600,16730,16780,16780,16730,12
|
|
20230530,090200,3280540,16730,16780,16780,16720,27
|
|
20230530,090100,2827960,16720,16730,16780,16720,14
|
|
20230530,090000,2593530,16780,16730,16780,16720,155
|