601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185800,240545400,9490,9490,9490,9490,292
|
|
20230530,185700,240545400,9490,9490,9490,9490,0
|
|
20230530,185600,240545400,9490,9490,9490,9490,0
|
|
20230530,185500,240545400,9490,9490,9490,9490,0
|
|
20230530,185400,240545400,9490,9490,9490,9490,0
|
|
20230530,185300,240545400,9490,9490,9490,9490,0
|
|
20230530,185200,240545400,9490,9490,9490,9490,0
|
|
20230530,185100,240545400,9490,9490,9490,9490,0
|
|
20230530,185000,240545400,9490,9490,9490,9490,0
|
|
20230530,184900,240545400,9490,9490,9490,9490,0
|
|
20230530,184800,240545400,9490,9490,9490,9490,0
|
|
20230530,184700,240545400,9490,9490,9490,9490,0
|
|
20230530,184600,240545400,9490,9490,9490,9490,0
|
|
20230530,184500,240545400,9490,9490,9490,9490,0
|
|
20230530,184400,240545400,9490,9490,9490,9490,0
|
|
20230530,184300,240545400,9490,9490,9490,9490,0
|
|
20230530,184200,240545400,9490,9490,9490,9490,0
|
|
20230530,184100,240545400,9490,9490,9490,9490,0
|
|
20230530,184000,240545400,9490,9490,9490,9490,0
|
|
20230530,183900,240545400,9490,9490,9490,9490,0
|
|
20230530,183800,240545400,9490,9490,9490,9490,0
|
|
20230530,183700,240545400,9490,9490,9490,9490,0
|
|
20230530,183600,240545400,9490,9490,9490,9490,0
|
|
20230530,183500,240545400,9490,9490,9490,9490,0
|
|
20230530,183400,240545400,9490,9490,9490,9490,0
|
|
20230530,183300,240545400,9490,9490,9490,9490,0
|
|
20230530,183200,240545400,9490,9490,9490,9490,0
|
|
20230530,183100,240545400,9490,9490,9490,9490,0
|
|
20230530,183000,240545400,9490,9490,9490,9490,0
|
|
20230530,182900,240545400,9490,9490,9490,9490,0
|
|
20230530,182800,240545400,9490,9490,9490,9490,292
|
|
20230530,182700,240545400,9490,9490,9490,9490,0
|
|
20230530,182600,240545400,9490,9490,9490,9490,0
|
|
20230530,182500,240545400,9490,9490,9490,9490,0
|
|
20230530,182400,240545400,9490,9490,9490,9490,0
|
|
20230530,182300,240545400,9490,9490,9490,9490,0
|
|
20230530,182200,240545400,9490,9490,9490,9490,0
|
|
20230530,182100,240545400,9490,9490,9490,9490,0
|
|
20230530,182000,240545400,9490,9490,9490,9490,0
|
|
20230530,181900,240545400,9490,9490,9490,9490,0
|
|
20230530,181800,240545400,9490,9490,9490,9490,0
|
|
20230530,181700,240545400,9490,9490,9490,9490,0
|
|
20230530,181600,240545400,9490,9490,9490,9490,0
|
|
20230530,181500,240545400,9490,9490,9490,9490,0
|
|
20230530,181400,240545400,9490,9490,9490,9490,0
|
|
20230530,181300,240545400,9490,9490,9490,9490,0
|
|
20230530,181200,240545400,9490,9490,9490,9490,0
|
|
20230530,181100,240545400,9490,9490,9490,9490,0
|
|
20230530,181000,240545400,9490,9490,9490,9490,0
|
|
20230530,180900,240545400,9490,9490,9490,9490,0
|
|
20230530,180800,240545400,9490,9490,9490,9490,0
|
|
20230530,180700,240545400,9490,9490,9490,9490,0
|
|
20230530,180600,240545400,9490,9490,9490,9490,0
|
|
20230530,180500,240545400,9490,9490,9490,9490,0
|
|
20230530,180400,240545400,9490,9490,9490,9490,0
|
|
20230530,180300,240545400,9490,9490,9490,9490,0
|
|
20230530,180200,240545400,9490,9490,9490,9490,0
|
|
20230530,180100,240545400,9490,9490,9490,9490,0
|
|
20230530,180000,240545400,9490,9490,9490,9490,0
|
|
20230530,175900,240545400,9490,9490,9490,9490,0
|
|
20230530,175800,240545400,9490,9490,9490,9490,292
|
|
20230530,175700,240545400,9490,9490,9490,9490,0
|
|
20230530,175600,240545400,9490,9490,9490,9490,0
|
|
20230530,175500,240545400,9490,9490,9490,9490,0
|
|
20230530,175400,240545400,9490,9490,9490,9490,0
|
|
20230530,175300,240545400,9490,9490,9490,9490,0
|
|
20230530,175200,240545400,9490,9490,9490,9490,0
|
|
20230530,175100,240545400,9490,9490,9490,9490,0
|
|
20230530,175000,240545400,9490,9490,9490,9490,0
|
|
20230530,174900,240545400,9490,9490,9490,9490,0
|
|
20230530,174800,240545400,9490,9490,9490,9490,0
|
|
20230530,174700,240545400,9490,9490,9490,9490,0
|
|
20230530,174600,240545400,9490,9490,9490,9490,0
|
|
20230530,174500,240545400,9490,9490,9490,9490,0
|
|
20230530,174400,240545400,9490,9490,9490,9490,0
|
|
20230530,174300,240545400,9490,9490,9490,9490,0
|
|
20230530,174200,240545400,9490,9490,9490,9490,0
|
|
20230530,174100,240545400,9490,9490,9490,9490,0
|
|
20230530,174000,240545400,9490,9490,9490,9490,0
|
|
20230530,173900,240545400,9490,9490,9490,9490,0
|
|
20230530,173800,240545400,9490,9490,9490,9490,0
|
|
20230530,173700,240545400,9490,9490,9490,9490,0
|
|
20230530,173600,240545400,9490,9490,9490,9490,0
|
|
20230530,173500,240545400,9490,9490,9490,9490,0
|
|
20230530,173400,240545400,9490,9490,9490,9490,0
|
|
20230530,173300,240545400,9490,9490,9490,9490,0
|
|
20230530,173200,240545400,9490,9490,9490,9490,0
|
|
20230530,173100,240545400,9490,9490,9490,9490,0
|
|
20230530,173000,240545400,9490,9490,9490,9490,0
|
|
20230530,172900,240545400,9490,9490,9490,9490,0
|
|
20230530,172800,240545400,9490,9490,9490,9490,292
|
|
20230530,172700,240545400,9490,9490,9490,9490,0
|
|
20230530,172600,240545400,9490,9490,9490,9490,0
|
|
20230530,172500,240545400,9490,9490,9490,9490,0
|
|
20230530,172400,240545400,9490,9490,9490,9490,0
|
|
20230530,172300,240545400,9490,9490,9490,9490,0
|
|
20230530,172200,240545400,9490,9490,9490,9490,0
|
|
20230530,172100,240545400,9490,9490,9490,9490,0
|
|
20230530,172000,240545400,9490,9490,9490,9490,0
|
|
20230530,171900,240545400,9490,9490,9490,9490,0
|
|
20230530,171800,240545400,9490,9490,9490,9490,0
|
|
20230530,171700,240545400,9490,9490,9490,9490,0
|
|
20230530,171600,240545400,9490,9490,9490,9490,0
|
|
20230530,171500,240545400,9490,9490,9490,9490,0
|
|
20230530,171400,240545400,9490,9490,9490,9490,0
|
|
20230530,171300,240545400,9490,9490,9490,9490,0
|
|
20230530,171200,240545400,9490,9490,9490,9490,0
|
|
20230530,171100,240545400,9490,9490,9490,9490,0
|
|
20230530,171000,240545400,9490,9490,9490,9490,0
|
|
20230530,170900,240545400,9490,9490,9490,9490,0
|
|
20230530,170800,240545400,9490,9490,9490,9490,0
|
|
20230530,170700,240545400,9490,9490,9490,9490,0
|
|
20230530,170600,240545400,9490,9490,9490,9490,0
|
|
20230530,170500,240545400,9490,9490,9490,9490,0
|
|
20230530,170400,240545400,9490,9490,9490,9490,0
|
|
20230530,170300,240545400,9490,9490,9490,9490,0
|
|
20230530,170200,240545400,9490,9490,9490,9490,0
|
|
20230530,170100,240545400,9490,9490,9490,9490,0
|
|
20230530,170000,240545400,9490,9490,9490,9490,0
|
|
20230530,165900,240545400,9490,9490,9490,9490,0
|
|
20230530,165800,240545400,9490,9490,9490,9490,292
|
|
20230530,165700,240545400,9490,9490,9490,9490,0
|
|
20230530,165600,240545400,9490,9490,9490,9490,0
|
|
20230530,165500,240545400,9490,9490,9490,9490,0
|
|
20230530,165400,240545400,9490,9490,9490,9490,0
|
|
20230530,165300,240545400,9490,9490,9490,9490,0
|
|
20230530,165200,240545400,9490,9490,9490,9490,0
|
|
20230530,165100,240545400,9490,9490,9490,9490,0
|
|
20230530,165000,240545400,9490,9490,9490,9490,0
|
|
20230530,164900,240545400,9490,9490,9490,9490,0
|
|
20230530,164800,240545400,9490,9490,9490,9490,0
|
|
20230530,164700,240545400,9490,9490,9490,9490,0
|
|
20230530,164600,240545400,9490,9490,9490,9490,0
|
|
20230530,164500,240545400,9490,9490,9490,9490,0
|
|
20230530,164400,240545400,9490,9490,9490,9490,0
|
|
20230530,164300,240545400,9490,9490,9490,9490,0
|
|
20230530,164200,240545400,9490,9490,9490,9490,0
|
|
20230530,164100,240545400,9490,9490,9490,9490,0
|
|
20230530,164000,240545400,9490,9490,9490,9490,0
|
|
20230530,163900,240545400,9490,9490,9490,9490,0
|
|
20230530,163800,240545400,9490,9490,9490,9490,0
|
|
20230530,163700,240545400,9490,9490,9490,9490,0
|
|
20230530,163600,240545400,9490,9490,9490,9490,0
|
|
20230530,163500,240545400,9490,9490,9490,9490,0
|
|
20230530,163400,240545400,9490,9490,9490,9490,0
|
|
20230530,163300,240545400,9490,9490,9490,9490,0
|
|
20230530,163200,240545400,9490,9490,9490,9490,0
|
|
20230530,163100,240545400,9490,9490,9490,9490,0
|
|
20230530,163000,240545400,9490,9490,9490,9490,0
|
|
20230530,162900,240545400,9490,9490,9490,9490,0
|
|
20230530,162800,240545400,9490,9490,9490,9490,292
|
|
20230530,162700,240545400,9490,9490,9490,9490,0
|
|
20230530,162600,240545400,9490,9490,9490,9490,0
|
|
20230530,162500,240545400,9490,9490,9490,9490,0
|
|
20230530,162400,240545400,9490,9490,9490,9490,0
|
|
20230530,162300,240545400,9490,9490,9490,9490,0
|
|
20230530,162200,240545400,9490,9490,9490,9490,0
|
|
20230530,162100,240545400,9490,9490,9490,9490,0
|
|
20230530,162000,240545400,9490,9490,9490,9490,0
|
|
20230530,161900,240545400,9490,9490,9490,9490,0
|
|
20230530,161800,240545400,9490,9490,9490,9490,0
|
|
20230530,161700,240545400,9490,9490,9490,9490,0
|
|
20230530,161600,240545400,9490,9490,9490,9490,0
|
|
20230530,161500,240545400,9490,9490,9490,9490,0
|
|
20230530,161400,240545400,9490,9490,9490,9490,0
|
|
20230530,161300,240545400,9490,9490,9490,9490,0
|
|
20230530,161200,240545400,9490,9490,9490,9490,0
|
|
20230530,161100,240545400,9490,9490,9490,9490,0
|
|
20230530,161000,240545400,9490,9490,9490,9490,0
|
|
20230530,160900,240545400,9490,9490,9490,9490,0
|
|
20230530,160800,240545400,9490,9490,9490,9490,0
|
|
20230530,160700,240545400,9490,9490,9490,9490,0
|
|
20230530,160600,240545400,9490,9490,9490,9490,0
|
|
20230530,160500,240545400,9490,9490,9490,9490,0
|
|
20230530,160400,240545400,9490,9490,9490,9490,0
|
|
20230530,160300,240545400,9490,9490,9490,9490,0
|
|
20230530,160200,240545400,9490,9490,9490,9490,0
|
|
20230530,160100,240545400,9490,9490,9490,9490,0
|
|
20230530,160000,240545400,9490,9490,9490,9490,0
|
|
20230530,155900,240545400,9490,9490,9490,9490,0
|
|
20230530,155800,240545400,9490,9490,9490,9490,292
|
|
20230530,155700,240545400,9490,9490,9490,9490,0
|
|
20230530,155600,240545400,9490,9490,9490,9490,0
|
|
20230530,155500,240545400,9490,9490,9490,9490,0
|
|
20230530,155400,240545400,9490,9490,9490,9490,0
|
|
20230530,155300,240545400,9490,9490,9490,9490,0
|
|
20230530,155200,240545400,9490,9490,9490,9490,0
|
|
20230530,155100,240545400,9490,9490,9490,9490,0
|
|
20230530,155000,240545400,9490,9490,9490,9490,0
|
|
20230530,154900,240545400,9490,9490,9490,9490,0
|
|
20230530,154800,240545400,9490,9490,9490,9490,0
|
|
20230530,154700,240545400,9490,9490,9490,9490,0
|
|
20230530,154600,240545400,9490,9490,9490,9490,0
|
|
20230530,154500,240545400,9490,9490,9490,9490,0
|
|
20230530,154400,240545400,9490,9490,9490,9490,0
|
|
20230530,154300,240545400,9490,9490,9490,9490,0
|
|
20230530,154200,240545400,9490,9490,9490,9490,0
|
|
20230530,154100,240545400,9490,9490,9490,9490,0
|
|
20230530,154000,240545400,9490,9490,9490,9490,0
|
|
20230530,153900,240545400,9490,9490,9490,9490,0
|
|
20230530,153800,240545400,9490,9490,9490,9490,0
|
|
20230530,153700,240545400,9490,9490,9490,9490,0
|
|
20230530,153600,240545400,9490,9490,9490,9490,0
|
|
20230530,153500,240545400,9490,9490,9490,9490,0
|
|
20230530,153400,240545400,9490,9490,9490,9490,0
|
|
20230530,153300,240545400,9490,9490,9490,9490,0
|
|
20230530,153200,240545400,9490,9490,9490,9490,0
|
|
20230530,153100,240545400,9490,9490,9490,9490,0
|
|
20230530,153000,240545400,9490,9490,9490,9490,292
|
|
20230530,152900,237774320,9490,9490,9490,9490,0
|
|
20230530,152800,237774320,9490,9490,9490,9490,0
|
|
20230530,152700,237774320,9490,9490,9490,9490,0
|
|
20230530,152600,237774320,9490,9490,9490,9490,0
|
|
20230530,152500,237774320,9490,9490,9490,9490,0
|
|
20230530,152400,237774320,9490,9490,9490,9490,0
|
|
20230530,152300,237774320,9490,9490,9490,9490,0
|
|
20230530,152200,237774320,9490,9490,9490,9490,0
|
|
20230530,152100,237774320,9490,9490,9490,9490,0
|
|
20230530,152000,237774320,9490,9490,9490,9490,0
|
|
20230530,151900,237774320,9490,9460,9490,9460,4
|
|
20230530,151800,237736450,9460,9460,9460,9460,19
|
|
20230530,151700,237556710,9490,9490,9490,9490,1
|
|
20230530,151600,237547220,9460,9460,9460,9460,2
|
|
20230530,151500,237528300,9500,9500,9500,9500,0
|
|
20230530,151400,237528300,9500,9500,9500,9500,0
|
|
20230530,151300,237528300,9500,9500,9500,9500,0
|
|
20230530,151200,237528300,9500,9480,9500,9480,100
|
|
20230530,151100,236579570,9480,9480,9480,9480,1
|
|
20230530,151000,236570090,9450,9460,9460,9450,10
|
|
20230530,150900,236475520,9480,9480,9480,9480,200
|
|
20230530,150800,234579520,9480,9480,9490,9450,17
|
|
20230530,150700,234418460,9500,9500,9500,9500,0
|
|
20230530,150600,234418460,9500,9500,9500,9500,0
|
|
20230530,150500,234418460,9500,9460,9500,9460,4500
|
|
20230530,150400,191691890,9460,9460,9460,9460,0
|
|
20230530,150300,191691890,9460,9450,9460,9450,511
|
|
20230530,150200,186857900,9450,9450,9450,9450,1
|
|
20230530,150100,186848450,9460,9450,9460,9450,5
|
|
20230530,150000,186801190,9450,9450,9450,9450,111
|
|
20230530,145900,185752240,9410,9410,9410,9410,2
|
|
20230530,145800,185733420,9450,9450,9450,9450,40
|
|
20230530,145700,185355420,9450,9450,9450,9450,2
|
|
20230530,145600,185336520,9400,9400,9400,9400,69
|
|
20230530,145500,184687920,9400,9400,9400,9400,0
|
|
20230530,145400,184687920,9400,9410,9410,9400,371
|
|
20230530,145300,181197630,9460,9460,9460,9460,0
|
|
20230530,145200,181197630,9460,9460,9460,9460,0
|
|
20230530,145100,181197630,9460,9460,9460,9460,0
|
|
20230530,145000,181197630,9460,9460,9460,9460,0
|
|
20230530,144900,181197630,9460,9460,9460,9460,0
|
|
20230530,144800,181197630,9460,9460,9460,9460,0
|
|
20230530,144700,181197630,9460,9460,9460,9460,0
|
|
20230530,144600,181197630,9460,9410,9460,9410,72
|
|
20230530,144500,180520060,9410,9410,9410,9410,0
|
|
20230530,144400,180520060,9410,9440,9440,9410,38
|
|
20230530,144300,180162390,9460,9460,9460,9460,0
|
|
20230530,144200,180162390,9460,9460,9460,9460,0
|
|
20230530,144100,180162390,9460,9460,9460,9460,0
|
|
20230530,144000,180162390,9460,9460,9460,9460,30
|
|
20230530,143900,179878590,9470,9440,9470,9440,138
|
|
20230530,143800,178574360,9420,9420,9420,9420,8
|
|
20230530,143700,178499000,9440,9440,9440,9440,0
|
|
20230530,143600,178499000,9440,9440,9440,9440,37
|
|
20230530,143500,178149720,9440,9440,9440,9440,300
|
|
20230530,143400,175317720,9440,9440,9440,9440,1
|
|
20230530,143300,175308280,9440,9440,9440,9440,57
|
|
20230530,143200,174770200,9440,9440,9440,9440,0
|
|
20230530,143100,174770200,9440,9440,9440,9440,0
|
|
20230530,143000,174770200,9440,9440,9460,9440,7
|
|
20230530,142900,174704060,9460,9460,9460,9460,0
|
|
20230530,142800,174704060,9460,9460,9460,9460,0
|
|
20230530,142700,174704060,9460,9460,9460,9460,0
|
|
20230530,142600,174704060,9460,9460,9460,9460,0
|
|
20230530,142500,174704060,9460,9460,9460,9460,0
|
|
20230530,142400,174704060,9460,9460,9460,9460,0
|
|
20230530,142300,174704060,9460,9460,9460,9460,0
|
|
20230530,142200,174704060,9460,9460,9460,9460,0
|
|
20230530,142100,174704060,9460,9440,9460,9440,416
|
|
20230530,142000,170775020,9440,9440,9440,9440,300
|
|
20230530,141900,167943020,9460,9460,9460,9460,0
|
|
20230530,141800,167943020,9460,9460,9460,9460,15
|
|
20230530,141700,167801120,9450,9410,9450,9410,2791
|
|
20230530,141600,141469310,9400,9400,9400,9400,0
|
|
20230530,141500,141469310,9400,9400,9400,9400,0
|
|
20230530,141400,141469310,9400,9400,9400,9400,341
|
|
20230530,141300,138263910,9400,9400,9400,9400,0
|
|
20230530,141200,138263910,9400,9400,9400,9400,0
|
|
20230530,141100,138263910,9400,9400,9400,9400,0
|
|
20230530,141000,138263910,9400,9400,9400,9400,5
|
|
20230530,140900,138216910,9390,9390,9390,9390,0
|
|
20230530,140800,138216910,9390,9390,9390,9390,0
|
|
20230530,140700,138216910,9390,9390,9390,9390,0
|
|
20230530,140600,138216910,9390,9390,9390,9390,0
|
|
20230530,140500,138216910,9390,9390,9390,9390,0
|
|
20230530,140400,138216910,9390,9390,9390,9390,4
|
|
20230530,140300,138179350,9390,9390,9390,9390,10
|
|
20230530,140200,138085450,9400,9400,9400,9400,0
|
|
20230530,140100,138085450,9400,9400,9400,9400,7
|
|
20230530,140000,138019650,9400,9400,9400,9400,3
|
|
20230530,135900,137991450,9400,9400,9400,9400,64
|
|
20230530,135800,137389850,9400,9400,9400,9400,0
|
|
20230530,135700,137389850,9400,9400,9400,9400,0
|
|
20230530,135600,137389850,9400,9400,9400,9400,0
|
|
20230530,135500,137389850,9400,9400,9400,9400,0
|
|
20230530,135400,137389850,9400,9400,9400,9400,0
|
|
20230530,135300,137389850,9400,9400,9400,9400,0
|
|
20230530,135200,137389850,9400,9400,9400,9400,0
|
|
20230530,135100,137389850,9400,9400,9400,9400,0
|
|
20230530,135000,137389850,9400,9400,9400,9400,0
|
|
20230530,134900,137389850,9400,9400,9400,9400,0
|
|
20230530,134800,137389850,9400,9400,9400,9400,0
|
|
20230530,134700,137389850,9400,9400,9400,9400,0
|
|
20230530,134600,137389850,9400,9400,9400,9400,0
|
|
20230530,134500,137389850,9400,9400,9400,9400,0
|
|
20230530,134400,137389850,9400,9400,9400,9400,0
|
|
20230530,134300,137389850,9400,9400,9400,9400,0
|
|
20230530,134200,137389850,9400,9400,9400,9400,0
|
|
20230530,134100,137389850,9400,9400,9400,9400,0
|
|
20230530,134000,137389850,9400,9400,9400,9400,28
|
|
20230530,133900,137126650,9410,9410,9410,9410,0
|
|
20230530,133800,137126650,9410,9410,9410,9410,0
|
|
20230530,133700,137126650,9410,9410,9410,9410,1
|
|
20230530,133600,137117240,9400,9400,9400,9400,0
|
|
20230530,133500,137117240,9400,9400,9400,9400,0
|
|
20230530,133400,137117240,9400,9400,9400,9400,12
|
|
20230530,133300,137004440,9400,9400,9400,9400,22
|
|
20230530,133200,136797640,9400,9400,9400,9400,30
|
|
20230530,133100,136515640,9360,9360,9360,9360,0
|
|
20230530,133000,136515640,9360,9360,9360,9360,0
|
|
20230530,132900,136515640,9360,9360,9360,9360,0
|
|
20230530,132800,136515640,9360,9360,9360,9360,0
|
|
20230530,132700,136515640,9360,9360,9360,9360,0
|
|
20230530,132600,136515640,9360,9360,9360,9360,0
|
|
20230530,132500,136515640,9360,9360,9360,9360,7
|
|
20230530,132400,136450120,9400,9400,9400,9400,0
|
|
20230530,132300,136450120,9400,9400,9400,9370,2115
|
|
20230530,132200,116632510,9370,9370,9370,9370,807
|
|
20230530,132100,109070920,9370,9370,9370,9370,0
|
|
20230530,132000,109070920,9370,9370,9370,9370,0
|
|
20230530,131900,109070920,9370,9370,9370,9370,0
|
|
20230530,131800,109070920,9370,9370,9370,9370,0
|
|
20230530,131700,109070920,9370,9370,9370,9370,0
|
|
20230530,131600,109070920,9370,9370,9370,9370,0
|
|
20230530,131500,109070920,9370,9370,9370,9370,1
|
|
20230530,131400,109061550,9370,9370,9370,9370,18
|
|
20230530,131300,108892890,9370,9370,9370,9370,487
|
|
20230530,131200,104329700,9370,9370,9370,9370,0
|
|
20230530,131100,104329700,9370,9370,9370,9370,0
|
|
20230530,131000,104329700,9370,9390,9390,9370,500
|
|
20230530,130900,99640810,9400,9400,9400,9400,13
|
|
20230530,130800,99518610,9390,9390,9390,9390,0
|
|
20230530,130700,99518610,9390,9390,9390,9390,0
|
|
20230530,130600,99518610,9390,9400,9400,9390,60
|
|
20230530,130500,98954710,9410,9410,9410,9410,10
|
|
20230530,130400,98860610,9390,9390,9390,9390,48
|
|
20230530,130300,98409890,9380,9380,9380,9380,0
|
|
20230530,130200,98409890,9380,9380,9380,9380,0
|
|
20230530,130100,98409890,9380,9380,9380,9380,168
|
|
20230530,130000,96834050,9370,9370,9370,9370,0
|
|
20230530,125900,96834050,9370,9370,9370,9370,1
|
|
20230530,125800,96824680,9370,9370,9370,9370,1000
|
|
20230530,125700,87454680,9370,9370,9370,9370,19
|
|
20230530,125600,87276650,9380,9390,9390,9380,926
|
|
20230530,125500,78589250,9380,9380,9380,9380,0
|
|
20230530,125400,78589250,9380,9380,9380,9380,0
|
|
20230530,125300,78589250,9380,9380,9380,9380,0
|
|
20230530,125200,78589250,9380,9380,9380,9380,100
|
|
20230530,125100,77651250,9380,9380,9380,9380,0
|
|
20230530,125000,77651250,9380,9380,9380,9380,0
|
|
20230530,124900,77651250,9380,9380,9380,9380,0
|
|
20230530,124800,77651250,9380,9380,9380,9380,0
|
|
20230530,124700,77651250,9380,9380,9380,9380,0
|
|
20230530,124600,77651250,9380,9380,9380,9380,0
|
|
20230530,124500,77651250,9380,9380,9380,9380,25
|
|
20230530,124400,77416750,9390,9390,9390,9390,0
|
|
20230530,124300,77416750,9390,9390,9390,9390,0
|
|
20230530,124200,77416750,9390,9390,9390,9390,0
|
|
20230530,124100,77416750,9390,9390,9390,9390,80
|
|
20230530,124000,76665550,9400,9400,9400,9400,60
|
|
20230530,123900,76101550,9400,9400,9400,9400,0
|
|
20230530,123800,76101550,9400,9400,9400,9400,0
|
|
20230530,123700,76101550,9400,9400,9400,9400,0
|
|
20230530,123600,76101550,9400,9400,9400,9400,0
|
|
20230530,123500,76101550,9400,9400,9400,9400,100
|
|
20230530,123400,75161550,9390,9390,9390,9390,0
|
|
20230530,123300,75161550,9390,9390,9390,9390,250
|
|
20230530,123200,72814050,9400,9400,9400,9400,58
|
|
20230530,123100,72268850,9400,9400,9400,9400,0
|
|
20230530,123000,72268850,9400,9400,9400,9400,0
|
|
20230530,122900,72268850,9400,9400,9400,9400,0
|
|
20230530,122800,72268850,9400,9400,9400,9400,0
|
|
20230530,122700,72268850,9400,9400,9400,9400,0
|
|
20230530,122600,72268850,9400,9400,9400,9400,19
|
|
20230530,122500,72090250,9400,9400,9400,9400,0
|
|
20230530,122400,72090250,9400,9400,9400,9400,0
|
|
20230530,122300,72090250,9400,9400,9400,9400,0
|
|
20230530,122200,72090250,9400,9400,9400,9400,0
|
|
20230530,122100,72090250,9400,9400,9400,9400,4
|
|
20230530,122000,72052650,9410,9410,9410,9410,1
|
|
20230530,121900,72043240,9400,9400,9400,9400,0
|
|
20230530,121800,72043240,9400,9400,9400,9400,0
|
|
20230530,121700,72043240,9400,9400,9400,9400,0
|
|
20230530,121600,72043240,9400,9400,9400,9400,0
|
|
20230530,121500,72043240,9400,9400,9400,9400,0
|
|
20230530,121400,72043240,9400,9400,9400,9400,10
|
|
20230530,121300,71949240,9400,9400,9400,9400,50
|
|
20230530,121200,71479240,9410,9410,9410,9410,0
|
|
20230530,121100,71479240,9410,9410,9410,9410,1
|
|
20230530,121000,71469830,9400,9400,9400,9400,0
|
|
20230530,120900,71469830,9400,9400,9400,9400,0
|
|
20230530,120800,71469830,9400,9400,9400,9400,0
|
|
20230530,120700,71469830,9400,9400,9400,9400,0
|
|
20230530,120600,71469830,9400,9400,9400,9400,12
|
|
20230530,120500,71357030,9400,9400,9400,9400,0
|
|
20230530,120400,71357030,9400,9400,9400,9400,0
|
|
20230530,120300,71357030,9400,9400,9400,9400,0
|
|
20230530,120200,71357030,9400,9400,9400,9400,0
|
|
20230530,120100,71357030,9400,9400,9400,9400,0
|
|
20230530,120000,71357030,9400,9400,9400,9400,6
|
|
20230530,115900,71300630,9400,9400,9400,9400,0
|
|
20230530,115800,71300630,9400,9400,9400,9400,0
|
|
20230530,115700,71300630,9400,9400,9400,9400,0
|
|
20230530,115600,71300630,9400,9400,9400,9400,0
|
|
20230530,115500,71300630,9400,9400,9400,9400,0
|
|
20230530,115400,71300630,9400,9400,9400,9400,0
|
|
20230530,115300,71300630,9400,9400,9400,9400,0
|
|
20230530,115200,71300630,9400,9400,9400,9400,0
|
|
20230530,115100,71300630,9400,9400,9400,9400,0
|
|
20230530,115000,71300630,9400,9400,9400,9400,1
|
|
20230530,114900,71291230,9400,9400,9400,9400,0
|
|
20230530,114800,71291230,9400,9400,9400,9400,60
|
|
20230530,114700,70727230,9400,9400,9400,9400,0
|
|
20230530,114600,70727230,9400,9400,9400,9400,0
|
|
20230530,114500,70727230,9400,9400,9400,9400,0
|
|
20230530,114400,70727230,9400,9400,9400,9400,0
|
|
20230530,114300,70727230,9400,9400,9400,9400,0
|
|
20230530,114200,70727230,9400,9400,9400,9400,99
|
|
20230530,114100,69796630,9400,9400,9400,9400,0
|
|
20230530,114000,69796630,9400,9400,9400,9400,0
|
|
20230530,113900,69796630,9400,9400,9400,9400,0
|
|
20230530,113800,69796630,9400,9410,9410,9400,120
|
|
20230530,113700,68668120,9410,9410,9410,9410,0
|
|
20230530,113600,68668120,9410,9410,9410,9410,0
|
|
20230530,113500,68668120,9410,9410,9410,9410,0
|
|
20230530,113400,68668120,9410,9410,9410,9410,0
|
|
20230530,113300,68668120,9410,9410,9410,9410,0
|
|
20230530,113200,68668120,9410,9410,9410,9410,0
|
|
20230530,113100,68668120,9410,9410,9410,9410,0
|
|
20230530,113000,68668120,9410,9410,9410,9410,0
|
|
20230530,112900,68668120,9410,9410,9410,9410,1
|
|
20230530,112800,68658710,9390,9390,9390,9390,0
|
|
20230530,112700,68658710,9390,9390,9390,9390,45
|
|
20230530,112600,68236160,9400,9400,9400,9400,154
|
|
20230530,112500,66788560,9410,9410,9410,9410,0
|
|
20230530,112400,66788560,9410,9410,9410,9410,169
|
|
20230530,112300,65198270,9410,9410,9410,9410,31
|
|
20230530,112200,64906560,9400,9400,9400,9400,0
|
|
20230530,112100,64906560,9400,9400,9400,9400,1
|
|
20230530,112000,64897160,9390,9390,9390,9390,0
|
|
20230530,111900,64897160,9390,9390,9390,9390,0
|
|
20230530,111800,64897160,9390,9390,9390,9390,0
|
|
20230530,111700,64897160,9390,9390,9390,9390,9
|
|
20230530,111600,64812650,9390,9390,9390,9390,0
|
|
20230530,111500,64812650,9390,9390,9390,9390,0
|
|
20230530,111400,64812650,9390,9390,9390,9390,0
|
|
20230530,111300,64812650,9390,9390,9390,9390,0
|
|
20230530,111200,64812650,9390,9390,9390,9390,0
|
|
20230530,111100,64812650,9390,9390,9390,9390,3
|
|
20230530,111000,64784480,9390,9390,9390,9390,0
|
|
20230530,110900,64784480,9390,9390,9390,9390,0
|
|
20230530,110800,64784480,9390,9390,9390,9390,0
|
|
20230530,110700,64784480,9390,9390,9390,9390,0
|
|
20230530,110600,64784480,9390,9390,9390,9390,4
|
|
20230530,110500,64746920,9390,9390,9390,9390,0
|
|
20230530,110400,64746920,9390,9390,9390,9390,0
|
|
20230530,110300,64746920,9390,9390,9390,9390,25
|
|
20230530,110200,64512170,9390,9390,9390,9390,0
|
|
20230530,110100,64512170,9390,9390,9390,9390,0
|
|
20230530,110000,64512170,9390,9400,9400,9390,289
|
|
20230530,105900,61797200,9420,9420,9420,9420,0
|
|
20230530,105800,61797200,9420,9420,9420,9420,0
|
|
20230530,105700,61797200,9420,9420,9420,9420,0
|
|
20230530,105600,61797200,9420,9420,9420,9420,0
|
|
20230530,105500,61797200,9420,9420,9420,9420,5
|
|
20230530,105400,61750100,9430,9430,9430,9430,0
|
|
20230530,105300,61750100,9430,9430,9430,9430,0
|
|
20230530,105200,61750100,9430,9430,9430,9430,0
|
|
20230530,105100,61750100,9430,9430,9430,9430,0
|
|
20230530,105000,61750100,9430,9430,9430,9430,1
|
|
20230530,104900,61740670,9430,9430,9430,9430,0
|
|
20230530,104800,61740670,9430,9430,9430,9430,10
|
|
20230530,104700,61646370,9430,9430,9430,9430,0
|
|
20230530,104600,61646370,9430,9430,9430,9430,0
|
|
20230530,104500,61646370,9430,9430,9430,9430,1
|
|
20230530,104400,61636940,9390,9390,9390,9390,16
|
|
20230530,104300,61486700,9390,9390,9390,9390,8
|
|
20230530,104200,61411580,9430,9430,9430,9430,0
|
|
20230530,104100,61411580,9430,9430,9430,9430,0
|
|
20230530,104000,61411580,9430,9430,9430,9430,0
|
|
20230530,103900,61411580,9430,9430,9430,9430,0
|
|
20230530,103800,61411580,9430,9390,9430,9390,150
|
|
20230530,103700,59999120,9370,9370,9370,9370,0
|
|
20230530,103600,59999120,9370,9370,9370,9370,0
|
|
20230530,103500,59999120,9370,9370,9370,9370,4
|
|
20230530,103400,59961640,9370,9370,9370,9370,18
|
|
20230530,103300,59792980,9370,9370,9370,9370,0
|
|
20230530,103200,59792980,9370,9370,9370,9370,0
|
|
20230530,103100,59792980,9370,9370,9370,9370,0
|
|
20230530,103000,59792980,9370,9370,9370,9370,5
|
|
20230530,102900,59746130,9370,9370,9370,9370,0
|
|
20230530,102800,59746130,9370,9370,9370,9370,0
|
|
20230530,102700,59746130,9370,9380,9380,9370,150
|
|
20230530,102600,58339620,9380,9380,9380,9380,0
|
|
20230530,102500,58339620,9380,9380,9380,9380,9
|
|
20230530,102400,58255200,9380,9380,9380,9380,25
|
|
20230530,102300,58020700,9380,9380,9380,9380,0
|
|
20230530,102200,58020700,9380,9400,9400,9380,1000
|
|
20230530,102100,48628310,9400,9400,9410,9400,170
|
|
20230530,102000,47029810,9410,9410,9410,9410,0
|
|
20230530,101900,47029810,9410,9410,9410,9410,0
|
|
20230530,101800,47029810,9410,9410,9410,9410,0
|
|
20230530,101700,47029810,9410,9410,9410,9410,45
|
|
20230530,101600,46606360,9410,9410,9410,9410,7
|
|
20230530,101500,46540490,9430,9430,9430,9430,0
|
|
20230530,101400,46540490,9430,9430,9430,9430,10
|
|
20230530,101300,46446190,9430,9430,9430,9430,0
|
|
20230530,101200,46446190,9430,9430,9430,9430,0
|
|
20230530,101100,46446190,9430,9430,9430,9430,0
|
|
20230530,101000,46446190,9430,9430,9430,9430,0
|
|
20230530,100900,46446190,9430,9420,9430,9410,531
|
|
20230530,100800,41439550,9420,9420,9420,9420,69
|
|
20230530,100700,40789570,9420,9420,9420,9420,1
|
|
20230530,100600,40780150,9420,9420,9420,9420,1
|
|
20230530,100500,40770730,9420,9420,9420,9420,0
|
|
20230530,100400,40770730,9420,9420,9420,9420,0
|
|
20230530,100300,40770730,9420,9420,9420,9420,0
|
|
20230530,100200,40770730,9420,9420,9420,9420,0
|
|
20230530,100100,40770730,9420,9420,9420,9420,0
|
|
20230530,100000,40770730,9420,9420,9420,9400,23
|
|
20230530,095900,40554290,9410,9410,9410,9410,208
|
|
20230530,095800,38597010,9410,9410,9410,9410,0
|
|
20230530,095700,38597010,9410,9410,9410,9410,0
|
|
20230530,095600,38597010,9410,9410,9410,9410,42
|
|
20230530,095500,38201790,9420,9410,9420,9410,200
|
|
20230530,095400,36319690,9410,9410,9410,9410,0
|
|
20230530,095300,36319690,9410,9410,9410,9410,0
|
|
20230530,095200,36319690,9410,9410,9410,9410,0
|
|
20230530,095100,36319690,9410,9410,9410,9410,80
|
|
20230530,095000,35566890,9410,9410,9410,9410,196
|
|
20230530,094900,33722530,9410,9410,9410,9410,4
|
|
20230530,094800,33684890,9410,9410,9410,9410,4
|
|
20230530,094700,33647250,9410,9410,9410,9410,1
|
|
20230530,094600,33637840,9410,9410,9410,9410,731
|
|
20230530,094500,26759130,9410,9400,9410,9400,269
|
|
20230530,094400,24228500,9400,9400,9400,9400,0
|
|
20230530,094300,24228500,9400,9400,9400,9400,0
|
|
20230530,094200,24228500,9400,9400,9400,9400,0
|
|
20230530,094100,24228500,9400,9400,9400,9400,0
|
|
20230530,094000,24228500,9400,9400,9400,9400,10
|
|
20230530,093900,24134500,9400,9400,9400,9400,0
|
|
20230530,093800,24134500,9400,9400,9400,9400,1
|
|
20230530,093700,24125100,9400,9400,9400,9390,55
|
|
20230530,093600,23608600,9410,9410,9410,9410,0
|
|
20230530,093500,23608600,9410,9410,9410,9410,8
|
|
20230530,093400,23533320,9410,9410,9410,9410,0
|
|
20230530,093300,23533320,9410,9410,9410,9410,2
|
|
20230530,093200,23514500,9410,9410,9410,9410,0
|
|
20230530,093100,23514500,9410,9410,9410,9410,0
|
|
20230530,093000,23514500,9410,9410,9410,9410,20
|
|
20230530,092900,23326300,9390,9390,9390,9390,12
|
|
20230530,092800,23213620,9390,9390,9390,9390,13
|
|
20230530,092700,23091550,9390,9390,9390,9390,0
|
|
20230530,092600,23091550,9390,9390,9390,9390,210
|
|
20230530,092500,21119650,9410,9410,9410,9410,1
|
|
20230530,092400,21110240,9410,9410,9410,9410,1
|
|
20230530,092300,21100830,9390,9390,9390,9390,38
|
|
20230530,092200,20744010,9390,9390,9390,9390,1
|
|
20230530,092100,20734620,9390,9390,9390,9390,0
|
|
20230530,092000,20734620,9390,9390,9390,9390,32
|
|
20230530,091900,20434140,9390,9390,9390,9390,13
|
|
20230530,091800,20312070,9370,9370,9370,9370,0
|
|
20230530,091700,20312070,9370,9370,9370,9370,20
|
|
20230530,091600,20124670,9390,9390,9390,9390,459
|
|
20230530,091500,15814660,9420,9420,9420,9420,0
|
|
20230530,091400,15814660,9420,9420,9420,9420,1
|
|
20230530,091300,15805240,9400,9400,9400,9400,4
|
|
20230530,091200,15767640,9400,9400,9400,9400,100
|
|
20230530,091100,14827640,9430,9430,9430,9430,0
|
|
20230530,091000,14827640,9430,9430,9430,9430,0
|
|
20230530,090900,14827640,9430,9430,9430,9430,0
|
|
20230530,090800,14827640,9430,9430,9430,9430,8
|
|
20230530,090700,14752200,9430,9430,9430,9430,11
|
|
20230530,090600,14648470,9430,9430,9430,9430,30
|
|
20230530,090500,14365570,9440,9430,9440,9390,1030
|
|
20230530,090400,4686120,9400,9400,9400,9400,100
|
|
20230530,090300,3746120,9400,9400,9400,9400,119
|
|
20230530,090200,2627520,9400,9400,9400,9400,9
|
|
20230530,090100,2542920,9440,9440,9440,9440,100
|
|
20230530,090000,1598920,9450,9390,9450,9390,170
|