625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,192200,262356920,11430,11430,11430,11430,96
|
|
20230530,192100,262356920,11430,11430,11430,11430,0
|
|
20230530,192000,262356920,11430,11430,11430,11430,0
|
|
20230530,191900,262356920,11430,11430,11430,11430,0
|
|
20230530,191800,262356920,11430,11430,11430,11430,0
|
|
20230530,191700,262356920,11430,11430,11430,11430,0
|
|
20230530,191600,262356920,11430,11430,11430,11430,0
|
|
20230530,191500,262356920,11430,11430,11430,11430,0
|
|
20230530,191400,262356920,11430,11430,11430,11430,0
|
|
20230530,191300,262356920,11430,11430,11430,11430,0
|
|
20230530,191200,262356920,11430,11430,11430,11430,0
|
|
20230530,191100,262356920,11430,11430,11430,11430,0
|
|
20230530,191000,262356920,11430,11430,11430,11430,0
|
|
20230530,190900,262356920,11430,11430,11430,11430,0
|
|
20230530,190800,262356920,11430,11430,11430,11430,0
|
|
20230530,190700,262356920,11430,11430,11430,11430,0
|
|
20230530,190600,262356920,11430,11430,11430,11430,0
|
|
20230530,190500,262356920,11430,11430,11430,11430,0
|
|
20230530,190400,262356920,11430,11430,11430,11430,0
|
|
20230530,190300,262356920,11430,11430,11430,11430,0
|
|
20230530,190200,262356920,11430,11430,11430,11430,0
|
|
20230530,190100,262356920,11430,11430,11430,11430,0
|
|
20230530,190000,262356920,11430,11430,11430,11430,0
|
|
20230530,185900,262356920,11430,11430,11430,11430,0
|
|
20230530,185800,262356920,11430,11430,11430,11430,0
|
|
20230530,185700,262356920,11430,11430,11430,11430,0
|
|
20230530,185600,262356920,11430,11430,11430,11430,0
|
|
20230530,185500,262356920,11430,11430,11430,11430,0
|
|
20230530,185400,262356920,11430,11430,11430,11430,0
|
|
20230530,185300,262356920,11430,11430,11430,11430,0
|
|
20230530,185200,262356920,11430,11430,11430,11430,96
|
|
20230530,185100,262356920,11430,11430,11430,11430,0
|
|
20230530,185000,262356920,11430,11430,11430,11430,0
|
|
20230530,184900,262356920,11430,11430,11430,11430,0
|
|
20230530,184800,262356920,11430,11430,11430,11430,0
|
|
20230530,184700,262356920,11430,11430,11430,11430,0
|
|
20230530,184600,262356920,11430,11430,11430,11430,0
|
|
20230530,184500,262356920,11430,11430,11430,11430,0
|
|
20230530,184400,262356920,11430,11430,11430,11430,0
|
|
20230530,184300,262356920,11430,11430,11430,11430,0
|
|
20230530,184200,262356920,11430,11430,11430,11430,0
|
|
20230530,184100,262356920,11430,11430,11430,11430,0
|
|
20230530,184000,262356920,11430,11430,11430,11430,0
|
|
20230530,183900,262356920,11430,11430,11430,11430,0
|
|
20230530,183800,262356920,11430,11430,11430,11430,0
|
|
20230530,183700,262356920,11430,11430,11430,11430,0
|
|
20230530,183600,262356920,11430,11430,11430,11430,0
|
|
20230530,183500,262356920,11430,11430,11430,11430,0
|
|
20230530,183400,262356920,11430,11430,11430,11430,0
|
|
20230530,183300,262356920,11430,11430,11430,11430,0
|
|
20230530,183200,262356920,11430,11430,11430,11430,0
|
|
20230530,183100,262356920,11430,11430,11430,11430,0
|
|
20230530,183000,262356920,11430,11430,11430,11430,0
|
|
20230530,182900,262356920,11430,11430,11430,11430,0
|
|
20230530,182800,262356920,11430,11430,11430,11430,0
|
|
20230530,182700,262356920,11430,11430,11430,11430,0
|
|
20230530,182600,262356920,11430,11430,11430,11430,0
|
|
20230530,182500,262356920,11430,11430,11430,11430,0
|
|
20230530,182400,262356920,11430,11430,11430,11430,0
|
|
20230530,182300,262356920,11430,11430,11430,11430,0
|
|
20230530,182200,262356920,11430,11430,11430,11430,96
|
|
20230530,182100,262356920,11430,11430,11430,11430,0
|
|
20230530,182000,262356920,11430,11430,11430,11430,0
|
|
20230530,181900,262356920,11430,11430,11430,11430,0
|
|
20230530,181800,262356920,11430,11430,11430,11430,0
|
|
20230530,181700,262356920,11430,11430,11430,11430,0
|
|
20230530,181600,262356920,11430,11430,11430,11430,0
|
|
20230530,181500,262356920,11430,11430,11430,11430,0
|
|
20230530,181400,262356920,11430,11430,11430,11430,0
|
|
20230530,181300,262356920,11430,11430,11430,11430,0
|
|
20230530,181200,262356920,11430,11430,11430,11430,0
|
|
20230530,181100,262356920,11430,11430,11430,11430,0
|
|
20230530,181000,262356920,11430,11430,11430,11430,0
|
|
20230530,180900,262356920,11430,11430,11430,11430,0
|
|
20230530,180800,262356920,11430,11430,11430,11430,0
|
|
20230530,180700,262356920,11430,11430,11430,11430,0
|
|
20230530,180600,262356920,11430,11430,11430,11430,0
|
|
20230530,180500,262356920,11430,11430,11430,11430,0
|
|
20230530,180400,262356920,11430,11430,11430,11430,0
|
|
20230530,180300,262356920,11430,11430,11430,11430,0
|
|
20230530,180200,262356920,11430,11430,11430,11430,0
|
|
20230530,180100,262356920,11430,11430,11430,11430,0
|
|
20230530,180000,262356920,11430,11430,11430,11430,0
|
|
20230530,175900,262356920,11430,11430,11430,11430,0
|
|
20230530,175800,262356920,11430,11430,11430,11430,0
|
|
20230530,175700,262356920,11430,11430,11430,11430,0
|
|
20230530,175600,262356920,11430,11430,11430,11430,0
|
|
20230530,175500,262356920,11430,11430,11430,11430,0
|
|
20230530,175400,262356920,11430,11430,11430,11430,0
|
|
20230530,175300,262356920,11430,11430,11430,11430,0
|
|
20230530,175200,262356920,11430,11430,11430,11430,96
|
|
20230530,175100,262356920,11430,11430,11430,11430,0
|
|
20230530,175000,262356920,11430,11430,11430,11430,0
|
|
20230530,174900,262356920,11430,11430,11430,11430,0
|
|
20230530,174800,262356920,11430,11430,11430,11430,0
|
|
20230530,174700,262356920,11430,11430,11430,11430,0
|
|
20230530,174600,262356920,11430,11430,11430,11430,0
|
|
20230530,174500,262356920,11430,11430,11430,11430,0
|
|
20230530,174400,262356920,11430,11430,11430,11430,0
|
|
20230530,174300,262356920,11430,11430,11430,11430,0
|
|
20230530,174200,262356920,11430,11430,11430,11430,0
|
|
20230530,174100,262356920,11430,11430,11430,11430,0
|
|
20230530,174000,262356920,11430,11430,11430,11430,0
|
|
20230530,173900,262356920,11430,11430,11430,11430,0
|
|
20230530,173800,262356920,11430,11430,11430,11430,0
|
|
20230530,173700,262356920,11430,11430,11430,11430,0
|
|
20230530,173600,262356920,11430,11430,11430,11430,0
|
|
20230530,173500,262356920,11430,11430,11430,11430,0
|
|
20230530,173400,262356920,11430,11430,11430,11430,0
|
|
20230530,173300,262356920,11430,11430,11430,11430,0
|
|
20230530,173200,262356920,11430,11430,11430,11430,0
|
|
20230530,173100,262356920,11430,11430,11430,11430,0
|
|
20230530,173000,262356920,11430,11430,11430,11430,0
|
|
20230530,172900,262356920,11430,11430,11430,11430,0
|
|
20230530,172800,262356920,11430,11430,11430,11430,0
|
|
20230530,172700,262356920,11430,11430,11430,11430,0
|
|
20230530,172600,262356920,11430,11430,11430,11430,0
|
|
20230530,172500,262356920,11430,11430,11430,11430,0
|
|
20230530,172400,262356920,11430,11430,11430,11430,0
|
|
20230530,172300,262356920,11430,11430,11430,11430,0
|
|
20230530,172200,262356920,11430,11430,11430,11430,96
|
|
20230530,172100,262356920,11430,11430,11430,11430,0
|
|
20230530,172000,262356920,11430,11430,11430,11430,0
|
|
20230530,171900,262356920,11430,11430,11430,11430,0
|
|
20230530,171800,262356920,11430,11430,11430,11430,0
|
|
20230530,171700,262356920,11430,11430,11430,11430,0
|
|
20230530,171600,262356920,11430,11430,11430,11430,0
|
|
20230530,171500,262356920,11430,11430,11430,11430,0
|
|
20230530,171400,262356920,11430,11430,11430,11430,0
|
|
20230530,171300,262356920,11430,11430,11430,11430,0
|
|
20230530,171200,262356920,11430,11430,11430,11430,0
|
|
20230530,171100,262356920,11430,11430,11430,11430,0
|
|
20230530,171000,262356920,11430,11430,11430,11430,0
|
|
20230530,170900,262356920,11430,11430,11430,11430,0
|
|
20230530,170800,262356920,11430,11430,11430,11430,0
|
|
20230530,170700,262356920,11430,11430,11430,11430,0
|
|
20230530,170600,262356920,11430,11430,11430,11430,0
|
|
20230530,170500,262356920,11430,11430,11430,11430,0
|
|
20230530,170400,262356920,11430,11430,11430,11430,0
|
|
20230530,170300,262356920,11430,11430,11430,11430,0
|
|
20230530,170200,262356920,11430,11430,11430,11430,0
|
|
20230530,170100,262356920,11430,11430,11430,11430,0
|
|
20230530,170000,262356920,11430,11430,11430,11430,0
|
|
20230530,165900,262356920,11430,11430,11430,11430,0
|
|
20230530,165800,262356920,11430,11430,11430,11430,0
|
|
20230530,165700,262356920,11430,11430,11430,11430,0
|
|
20230530,165600,262356920,11430,11430,11430,11430,0
|
|
20230530,165500,262356920,11430,11430,11430,11430,0
|
|
20230530,165400,262356920,11430,11430,11430,11430,0
|
|
20230530,165300,262356920,11430,11430,11430,11430,0
|
|
20230530,165200,262356920,11430,11430,11430,11430,96
|
|
20230530,165100,262356920,11430,11430,11430,11430,0
|
|
20230530,165000,262356920,11430,11430,11430,11430,0
|
|
20230530,164900,262356920,11430,11430,11430,11430,0
|
|
20230530,164800,262356920,11430,11430,11430,11430,0
|
|
20230530,164700,262356920,11430,11430,11430,11430,0
|
|
20230530,164600,262356920,11430,11430,11430,11430,0
|
|
20230530,164500,262356920,11430,11430,11430,11430,0
|
|
20230530,164400,262356920,11430,11430,11430,11430,0
|
|
20230530,164300,262356920,11430,11430,11430,11430,0
|
|
20230530,164200,262356920,11430,11430,11430,11430,0
|
|
20230530,164100,262356920,11430,11430,11430,11430,0
|
|
20230530,164000,262356920,11430,11430,11430,11430,0
|
|
20230530,163900,262356920,11430,11430,11430,11430,0
|
|
20230530,163800,262356920,11430,11430,11430,11430,0
|
|
20230530,163700,262356920,11430,11430,11430,11430,0
|
|
20230530,163600,262356920,11430,11430,11430,11430,0
|
|
20230530,163500,262356920,11430,11430,11430,11430,0
|
|
20230530,163400,262356920,11430,11430,11430,11430,0
|
|
20230530,163300,262356920,11430,11430,11430,11430,0
|
|
20230530,163200,262356920,11430,11430,11430,11430,0
|
|
20230530,163100,262356920,11430,11430,11430,11430,0
|
|
20230530,163000,262356920,11430,11430,11430,11430,0
|
|
20230530,162900,262356920,11430,11430,11430,11430,0
|
|
20230530,162800,262356920,11430,11430,11430,11430,0
|
|
20230530,162700,262356920,11430,11430,11430,11430,0
|
|
20230530,162600,262356920,11430,11430,11430,11430,0
|
|
20230530,162500,262356920,11430,11430,11430,11430,0
|
|
20230530,162400,262356920,11430,11430,11430,11430,0
|
|
20230530,162300,262356920,11430,11430,11430,11430,0
|
|
20230530,162200,262356920,11430,11430,11430,11430,96
|
|
20230530,162100,262356920,11430,11430,11430,11430,0
|
|
20230530,162000,262356920,11430,11430,11430,11430,0
|
|
20230530,161900,262356920,11430,11430,11430,11430,0
|
|
20230530,161800,262356920,11430,11430,11430,11430,0
|
|
20230530,161700,262356920,11430,11430,11430,11430,0
|
|
20230530,161600,262356920,11430,11430,11430,11430,0
|
|
20230530,161500,262356920,11430,11430,11430,11430,0
|
|
20230530,161400,262356920,11430,11430,11430,11430,0
|
|
20230530,161300,262356920,11430,11430,11430,11430,0
|
|
20230530,161200,262356920,11430,11430,11430,11430,0
|
|
20230530,161100,262356920,11430,11430,11430,11430,0
|
|
20230530,161000,262356920,11430,11430,11430,11430,0
|
|
20230530,160900,262356920,11430,11430,11430,11430,0
|
|
20230530,160800,262356920,11430,11430,11430,11430,0
|
|
20230530,160700,262356920,11430,11430,11430,11430,0
|
|
20230530,160600,262356920,11430,11430,11430,11430,0
|
|
20230530,160500,262356920,11430,11430,11430,11430,0
|
|
20230530,160400,262356920,11430,11430,11430,11430,0
|
|
20230530,160300,262356920,11430,11430,11430,11430,0
|
|
20230530,160200,262356920,11430,11430,11430,11430,0
|
|
20230530,160100,262356920,11430,11430,11430,11430,0
|
|
20230530,160000,262356920,11430,11430,11430,11430,0
|
|
20230530,155900,262356920,11430,11430,11430,11430,0
|
|
20230530,155800,262356920,11430,11430,11430,11430,0
|
|
20230530,155700,262356920,11430,11430,11430,11430,0
|
|
20230530,155600,262356920,11430,11430,11430,11430,0
|
|
20230530,155500,262356920,11430,11430,11430,11430,0
|
|
20230530,155400,262356920,11430,11430,11430,11430,0
|
|
20230530,155300,262356920,11430,11430,11430,11430,0
|
|
20230530,155200,262356920,11430,11430,11430,11430,96
|
|
20230530,155100,262356920,11430,11430,11430,11430,0
|
|
20230530,155000,262356920,11430,11430,11430,11430,0
|
|
20230530,154900,262356920,11430,11430,11430,11430,0
|
|
20230530,154800,262356920,11430,11430,11430,11430,0
|
|
20230530,154700,262356920,11430,11430,11430,11430,0
|
|
20230530,154600,262356920,11430,11430,11430,11430,0
|
|
20230530,154500,262356920,11430,11430,11430,11430,0
|
|
20230530,154400,262356920,11430,11430,11430,11430,0
|
|
20230530,154300,262356920,11430,11430,11430,11430,0
|
|
20230530,154200,262356920,11430,11430,11430,11430,0
|
|
20230530,154100,262356920,11430,11430,11430,11430,0
|
|
20230530,154000,262356920,11430,11430,11430,11430,0
|
|
20230530,153900,262356920,11430,11430,11430,11430,0
|
|
20230530,153800,262356920,11430,11430,11430,11430,0
|
|
20230530,153700,262356920,11430,11430,11430,11430,0
|
|
20230530,153600,262356920,11430,11430,11430,11430,0
|
|
20230530,153500,262356920,11430,11430,11430,11430,0
|
|
20230530,153400,262356920,11430,11430,11430,11430,0
|
|
20230530,153300,262356920,11430,11430,11430,11430,0
|
|
20230530,153200,262356920,11430,11430,11430,11430,0
|
|
20230530,153100,262356920,11430,11430,11430,11430,0
|
|
20230530,153000,262356920,11430,11430,11430,11430,96
|
|
20230530,152900,261259640,11390,11390,11390,11390,0
|
|
20230530,152800,261259640,11390,11390,11390,11390,0
|
|
20230530,152700,261259640,11390,11390,11390,11390,0
|
|
20230530,152600,261259640,11390,11390,11390,11390,0
|
|
20230530,152500,261259640,11390,11390,11390,11390,0
|
|
20230530,152400,261259640,11390,11390,11390,11390,0
|
|
20230530,152300,261259640,11390,11390,11390,11390,0
|
|
20230530,152200,261259640,11390,11390,11390,11390,0
|
|
20230530,152100,261259640,11390,11390,11390,11390,0
|
|
20230530,152000,261259640,11390,11390,11390,11390,0
|
|
20230530,151900,261259640,11390,11390,11390,11390,46
|
|
20230530,151800,260735700,11390,11390,11390,11390,0
|
|
20230530,151700,260735700,11390,11390,11390,11390,0
|
|
20230530,151600,260735700,11390,11400,11400,11390,95
|
|
20230530,151500,259653070,11390,11390,11390,11390,0
|
|
20230530,151400,259653070,11390,11390,11390,11390,40
|
|
20230530,151300,259197470,11390,11390,11390,11390,0
|
|
20230530,151200,259197470,11390,11390,11390,11390,0
|
|
20230530,151100,259197470,11390,11390,11390,11390,2
|
|
20230530,151000,259174690,11390,11390,11390,11390,0
|
|
20230530,150900,259174690,11390,11390,11390,11390,0
|
|
20230530,150800,259174690,11390,11390,11390,11390,24
|
|
20230530,150700,258901330,11380,11380,11380,11380,0
|
|
20230530,150600,258901330,11380,11380,11380,11380,0
|
|
20230530,150500,258901330,11380,11380,11380,11380,14
|
|
20230530,150400,258742010,11380,11380,11380,11380,0
|
|
20230530,150300,258742010,11380,11380,11380,11380,0
|
|
20230530,150200,258742010,11380,11380,11380,11380,0
|
|
20230530,150100,258742010,11380,11380,11380,11380,24
|
|
20230530,150000,258468890,11370,11370,11370,11370,0
|
|
20230530,145900,258468890,11370,11370,11370,11370,0
|
|
20230530,145800,258468890,11370,11380,11380,11370,175
|
|
20230530,145700,256479030,11380,11380,11380,11380,0
|
|
20230530,145600,256479030,11380,11380,11380,11380,0
|
|
20230530,145500,256479030,11380,11380,11380,11380,0
|
|
20230530,145400,256479030,11380,11380,11380,11380,0
|
|
20230530,145300,256479030,11380,11380,11380,11380,9
|
|
20230530,145200,256376610,11370,11370,11370,11370,35
|
|
20230530,145100,255978660,11400,11400,11400,11400,0
|
|
20230530,145000,255978660,11400,11400,11400,11400,0
|
|
20230530,144900,255978660,11400,11400,11400,11400,0
|
|
20230530,144800,255978660,11400,11400,11400,11400,0
|
|
20230530,144700,255978660,11400,11400,11400,11400,0
|
|
20230530,144600,255978660,11400,11400,11400,11400,0
|
|
20230530,144500,255978660,11400,11400,11400,11400,20
|
|
20230530,144400,255750660,11400,11400,11400,11400,0
|
|
20230530,144300,255750660,11400,11400,11400,11400,0
|
|
20230530,144200,255750660,11400,11400,11400,11400,0
|
|
20230530,144100,255750660,11400,11400,11400,11400,0
|
|
20230530,144000,255750660,11400,11400,11400,11400,0
|
|
20230530,143900,255750660,11400,11400,11400,11400,0
|
|
20230530,143800,255750660,11400,11400,11400,11400,0
|
|
20230530,143700,255750660,11400,11370,11400,11370,158
|
|
20230530,143600,253951470,11370,11370,11370,11370,30
|
|
20230530,143500,253610370,11360,11360,11360,11360,0
|
|
20230530,143400,253610370,11360,11360,11360,11360,0
|
|
20230530,143300,253610370,11360,11360,11360,11360,0
|
|
20230530,143200,253610370,11360,11360,11360,11360,0
|
|
20230530,143100,253610370,11360,11370,11370,11360,16
|
|
20230530,143000,253428600,11370,11390,11390,11370,418
|
|
20230530,142900,248668660,11390,11390,11390,11390,70
|
|
20230530,142800,247871360,11390,11390,11390,11390,0
|
|
20230530,142700,247871360,11390,11390,11390,11390,0
|
|
20230530,142600,247871360,11390,11390,11390,11390,118
|
|
20230530,142500,246527340,11390,11390,11390,11390,1
|
|
20230530,142400,246515950,11390,11390,11390,11390,3
|
|
20230530,142300,246481780,11390,11390,11390,11390,380
|
|
20230530,142200,242153580,11390,11390,11390,11390,88
|
|
20230530,142100,241151260,11400,11400,11400,11400,0
|
|
20230530,142000,241151260,11400,11400,11400,11400,0
|
|
20230530,141900,241151260,11400,11400,11400,11400,10
|
|
20230530,141800,241037260,11400,11400,11400,11400,0
|
|
20230530,141700,241037260,11400,11400,11400,11400,16
|
|
20230530,141600,240854860,11400,11400,11400,11400,0
|
|
20230530,141500,240854860,11400,11400,11400,11400,1
|
|
20230530,141400,240843460,11400,11400,11400,11400,0
|
|
20230530,141300,240843460,11400,11400,11400,11400,5
|
|
20230530,141200,240786460,11400,11400,11400,11400,0
|
|
20230530,141100,240786460,11400,11400,11400,11400,15
|
|
20230530,141000,240615460,11400,11400,11400,11400,0
|
|
20230530,140900,240615460,11400,11400,11400,11400,1
|
|
20230530,140800,240604060,11400,11400,11400,11400,0
|
|
20230530,140700,240604060,11400,11400,11400,11400,0
|
|
20230530,140600,240604060,11400,11400,11400,11400,15
|
|
20230530,140500,240433060,11400,11400,11400,11400,1
|
|
20230530,140400,240421660,11400,11400,11400,11400,0
|
|
20230530,140300,240421660,11400,11400,11400,11400,0
|
|
20230530,140200,240421660,11400,11400,11400,11400,304
|
|
20230530,140100,236956060,11400,11400,11400,11400,0
|
|
20230530,140000,236956060,11400,11400,11400,11400,0
|
|
20230530,135900,236956060,11400,11400,11400,11400,0
|
|
20230530,135800,236956060,11400,11400,11400,11400,0
|
|
20230530,135700,236956060,11400,11400,11400,11400,0
|
|
20230530,135600,236956060,11400,11400,11400,11400,0
|
|
20230530,135500,236956060,11400,11400,11400,11400,44
|
|
20230530,135400,236454460,11390,11390,11390,11390,0
|
|
20230530,135300,236454460,11390,11390,11390,11390,5
|
|
20230530,135200,236397510,11390,11390,11390,11390,0
|
|
20230530,135100,236397510,11390,11390,11390,11390,5
|
|
20230530,135000,236340560,11390,11390,11390,11390,0
|
|
20230530,134900,236340560,11390,11390,11390,11390,0
|
|
20230530,134800,236340560,11390,11390,11390,11390,5
|
|
20230530,134700,236283610,11400,11400,11400,11400,5
|
|
20230530,134600,236226610,11400,11400,11400,11400,12
|
|
20230530,134500,236089810,11400,11400,11400,11400,4
|
|
20230530,134400,236044210,11400,11400,11400,11400,0
|
|
20230530,134300,236044210,11400,11400,11400,11400,13
|
|
20230530,134200,235896010,11400,11400,11400,11400,1
|
|
20230530,134100,235884610,11400,11400,11400,11400,4
|
|
20230530,134000,235839010,11400,11400,11400,11400,0
|
|
20230530,133900,235839010,11400,11400,11400,11400,4
|
|
20230530,133800,235793410,11400,11400,11400,11400,1
|
|
20230530,133700,235782010,11400,11400,11400,11400,4
|
|
20230530,133600,235736410,11400,11400,11400,11400,0
|
|
20230530,133500,235736410,11400,11400,11400,11400,23
|
|
20230530,133400,235474210,11400,11400,11400,11400,1
|
|
20230530,133300,235462810,11400,11400,11400,11400,4
|
|
20230530,133200,235417210,11400,11400,11400,11400,4
|
|
20230530,133100,235371610,11400,11400,11400,11400,0
|
|
20230530,133000,235371610,11400,11400,11400,11400,10
|
|
20230530,132900,235257610,11400,11400,11400,11400,0
|
|
20230530,132800,235257610,11400,11400,11400,11400,0
|
|
20230530,132700,235257610,11400,11400,11400,11400,100
|
|
20230530,132600,234117610,11400,11420,11420,11400,801
|
|
20230530,132500,224983450,11420,11420,11420,11420,7
|
|
20230530,132400,224903510,11420,11420,11420,11420,1
|
|
20230530,132300,224892090,11420,11420,11420,11420,10
|
|
20230530,132200,224777890,11420,11420,11420,11420,0
|
|
20230530,132100,224777890,11420,11420,11420,11420,0
|
|
20230530,132000,224777890,11420,11420,11420,11420,1
|
|
20230530,131900,224766470,11420,11420,11420,11420,1
|
|
20230530,131800,224755050,11430,11430,11430,11430,1
|
|
20230530,131700,224743620,11420,11420,11420,11420,0
|
|
20230530,131600,224743620,11420,11420,11420,11420,27
|
|
20230530,131500,224435280,11430,11430,11430,11430,1
|
|
20230530,131400,224423850,11420,11420,11420,11420,0
|
|
20230530,131300,224423850,11420,11420,11420,11420,0
|
|
20230530,131200,224423850,11420,11420,11420,11420,185
|
|
20230530,131100,222311150,11450,11450,11450,11450,0
|
|
20230530,131000,222311150,11450,11450,11450,11450,0
|
|
20230530,130900,222311150,11450,11450,11450,11450,0
|
|
20230530,130800,222311150,11450,11450,11450,11450,0
|
|
20230530,130700,222311150,11450,11450,11450,11450,0
|
|
20230530,130600,222311150,11450,11450,11450,11450,0
|
|
20230530,130500,222311150,11450,11440,11450,11440,98
|
|
20230530,130400,221189790,11440,11440,11440,11440,0
|
|
20230530,130300,221189790,11440,11440,11440,11440,0
|
|
20230530,130200,221189790,11440,11440,11440,11440,0
|
|
20230530,130100,221189790,11440,11440,11440,11440,0
|
|
20230530,130000,221189790,11440,11440,11440,11440,0
|
|
20230530,125900,221189790,11440,11430,11440,11430,17
|
|
20230530,125800,220995360,11430,11430,11430,11430,0
|
|
20230530,125700,220995360,11430,11410,11430,11410,175
|
|
20230530,125600,218998520,11420,11420,11430,11420,41
|
|
20230530,125500,218530220,11410,11410,11410,11410,8
|
|
20230530,125400,218438940,11410,11410,11410,11410,0
|
|
20230530,125300,218438940,11410,11410,11410,11410,0
|
|
20230530,125200,218438940,11410,11410,11410,11410,1
|
|
20230530,125100,218427530,11410,11410,11410,11410,0
|
|
20230530,125000,218427530,11410,11410,11410,11410,0
|
|
20230530,124900,218427530,11410,11410,11410,11410,0
|
|
20230530,124800,218427530,11410,11410,11410,11410,8
|
|
20230530,124700,218336250,11410,11410,11410,11410,1
|
|
20230530,124600,218324840,11410,11410,11410,11410,0
|
|
20230530,124500,218324840,11410,11410,11410,11410,0
|
|
20230530,124400,218324840,11410,11410,11410,11410,0
|
|
20230530,124300,218324840,11410,11410,11410,11410,9
|
|
20230530,124200,218222150,11410,11410,11410,11410,0
|
|
20230530,124100,218222150,11410,11410,11410,11410,1
|
|
20230530,124000,218210740,11410,11410,11410,11410,0
|
|
20230530,123900,218210740,11410,11410,11410,11410,0
|
|
20230530,123800,218210740,11410,11410,11410,11410,0
|
|
20230530,123700,218210740,11410,11410,11410,11410,0
|
|
20230530,123600,218210740,11410,11410,11410,11410,0
|
|
20230530,123500,218210740,11410,11410,11410,11410,0
|
|
20230530,123400,218210740,11410,11410,11410,11410,0
|
|
20230530,123300,218210740,11410,11410,11410,11410,50
|
|
20230530,123200,217640240,11410,11410,11410,11410,50
|
|
20230530,123100,217069740,11420,11410,11420,11410,119
|
|
20230530,123000,215711760,11410,11410,11410,11410,0
|
|
20230530,122900,215711760,11410,11410,11410,11410,0
|
|
20230530,122800,215711760,11410,11410,11410,11410,0
|
|
20230530,122700,215711760,11410,11410,11410,11410,0
|
|
20230530,122600,215711760,11410,11410,11410,11410,0
|
|
20230530,122500,215711760,11410,11410,11410,11410,0
|
|
20230530,122400,215711760,11410,11410,11410,11410,0
|
|
20230530,122300,215711760,11410,11410,11410,11410,5
|
|
20230530,122200,215654710,11430,11440,11440,11430,45
|
|
20230530,122100,215140200,11450,11450,11450,11450,0
|
|
20230530,122000,215140200,11450,11450,11450,11450,10
|
|
20230530,121900,215025700,11460,11460,11460,11460,0
|
|
20230530,121800,215025700,11460,11460,11460,11460,43
|
|
20230530,121700,214532920,11460,11460,11460,11460,0
|
|
20230530,121600,214532920,11460,11460,11460,11460,0
|
|
20230530,121500,214532920,11460,11460,11460,11460,0
|
|
20230530,121400,214532920,11460,11460,11460,11460,0
|
|
20230530,121300,214532920,11460,11460,11460,11460,0
|
|
20230530,121200,214532920,11460,11460,11460,11460,39
|
|
20230530,121100,214085980,11440,11440,11440,11440,0
|
|
20230530,121000,214085980,11440,11440,11440,11440,0
|
|
20230530,120900,214085980,11440,11440,11440,11440,0
|
|
20230530,120800,214085980,11440,11440,11440,11440,0
|
|
20230530,120700,214085980,11440,11440,11440,11440,1
|
|
20230530,120600,214074540,11470,11470,11470,11470,0
|
|
20230530,120500,214074540,11470,11470,11470,11470,1
|
|
20230530,120400,214063070,11470,11460,11470,11460,243
|
|
20230530,120300,211275950,11460,11460,11460,11460,0
|
|
20230530,120200,211275950,11460,11460,11460,11460,0
|
|
20230530,120100,211275950,11460,11460,11460,11460,0
|
|
20230530,120000,211275950,11460,11460,11460,11460,1
|
|
20230530,115900,211264490,11460,11460,11460,11460,47
|
|
20230530,115800,210725870,11460,11460,11460,11460,0
|
|
20230530,115700,210725870,11460,11440,11470,11440,844
|
|
20230530,115600,201050410,11440,11440,11440,11440,6
|
|
20230530,115500,200981770,11440,11440,11440,11440,31
|
|
20230530,115400,200627130,11440,11440,11440,11440,0
|
|
20230530,115300,200627130,11440,11430,11440,11430,137
|
|
20230530,115200,199060330,11440,11440,11440,11440,0
|
|
20230530,115100,199060330,11440,11440,11440,11440,0
|
|
20230530,115000,199060330,11440,11430,11440,11430,14
|
|
20230530,114900,198900270,11430,11420,11430,11420,32
|
|
20230530,114800,198534750,11410,11410,11410,11410,13
|
|
20230530,114700,198386420,11410,11410,11410,11410,3
|
|
20230530,114600,198352190,11410,11410,11410,11410,0
|
|
20230530,114500,198352190,11410,11400,11410,11400,48
|
|
20230530,114400,197804950,11410,11410,11410,11410,0
|
|
20230530,114300,197804950,11410,11410,11410,11410,0
|
|
20230530,114200,197804950,11410,11410,11410,11410,0
|
|
20230530,114100,197804950,11410,11410,11410,11410,0
|
|
20230530,114000,197804950,11410,11400,11410,11400,229
|
|
20230530,113900,195194340,11400,11400,11400,11400,3
|
|
20230530,113800,195160140,11410,11400,11410,11400,17
|
|
20230530,113700,194966240,11400,11400,11400,11400,0
|
|
20230530,113600,194966240,11400,11400,11400,11400,0
|
|
20230530,113500,194966240,11400,11400,11400,11400,8
|
|
20230530,113400,194875040,11400,11400,11400,11400,0
|
|
20230530,113300,194875040,11400,11400,11400,11400,0
|
|
20230530,113200,194875040,11400,11390,11400,11390,113
|
|
20230530,113100,193587010,11390,11390,11390,11390,2500
|
|
20230530,113000,165112010,11390,11390,11390,11390,1
|
|
20230530,112900,165100620,11380,11380,11380,11380,6
|
|
20230530,112800,165032340,11390,11390,11390,11390,1
|
|
20230530,112700,165020950,11390,11390,11390,11390,0
|
|
20230530,112600,165020950,11390,11390,11390,11390,0
|
|
20230530,112500,165020950,11390,11390,11390,11390,0
|
|
20230530,112400,165020950,11390,11390,11390,11390,0
|
|
20230530,112300,165020950,11390,11390,11390,11390,0
|
|
20230530,112200,165020950,11390,11390,11390,11390,142
|
|
20230530,112100,163403570,11390,11390,11390,11390,0
|
|
20230530,112000,163403570,11390,11380,11390,11380,175
|
|
20230530,111900,161410470,11370,11370,11370,11370,0
|
|
20230530,111800,161410470,11370,11370,11370,11370,8
|
|
20230530,111700,161319510,11370,11370,11370,11370,0
|
|
20230530,111600,161319510,11370,11370,11370,11370,1
|
|
20230530,111500,161308140,11370,11370,11370,11370,8
|
|
20230530,111400,161217180,11370,11370,11370,11370,0
|
|
20230530,111300,161217180,11370,11370,11370,11370,0
|
|
20230530,111200,161217180,11370,11370,11370,11370,1
|
|
20230530,111100,161205810,11370,11370,11370,11370,8
|
|
20230530,111000,161114850,11380,11380,11380,11380,0
|
|
20230530,110900,161114850,11380,11380,11380,11380,0
|
|
20230530,110800,161114850,11380,11380,11380,11380,0
|
|
20230530,110700,161114850,11380,11380,11380,11380,0
|
|
20230530,110600,161114850,11380,11380,11380,11380,0
|
|
20230530,110500,161114850,11380,11380,11380,11380,5
|
|
20230530,110400,161057950,11370,11370,11370,11370,11
|
|
20230530,110300,160932880,11360,11360,11360,11360,193
|
|
20230530,110200,158740400,11370,11370,11370,11370,64
|
|
20230530,110100,158012720,11370,11370,11370,11370,0
|
|
20230530,110000,158012720,11370,11370,11370,11370,8
|
|
20230530,105900,157921760,11370,11370,11370,11370,0
|
|
20230530,105800,157921760,11370,11370,11370,11370,0
|
|
20230530,105700,157921760,11370,11370,11370,11370,0
|
|
20230530,105600,157921760,11370,11370,11370,11370,8
|
|
20230530,105500,157830800,11390,11390,11390,11390,0
|
|
20230530,105400,157830800,11390,11390,11390,11390,0
|
|
20230530,105300,157830800,11390,11390,11390,11390,0
|
|
20230530,105200,157830800,11390,11380,11390,11380,27
|
|
20230530,105100,157523340,11370,11370,11370,11370,0
|
|
20230530,105000,157523340,11370,11370,11370,11370,2
|
|
20230530,104900,157500600,11360,11360,11360,11360,158
|
|
20230530,104800,155705720,11360,11360,11360,11360,1
|
|
20230530,104700,155694360,11360,11360,11360,11360,0
|
|
20230530,104600,155694360,11360,11360,11360,11360,8
|
|
20230530,104500,155603480,11360,11360,11360,11360,0
|
|
20230530,104400,155603480,11360,11360,11360,11360,3
|
|
20230530,104300,155569400,11350,11350,11350,11350,0
|
|
20230530,104200,155569400,11350,11350,11350,11350,8
|
|
20230530,104100,155478600,11360,11360,11360,11360,1
|
|
20230530,104000,155467240,11360,11360,11360,11360,1
|
|
20230530,103900,155455880,11350,11350,11350,11350,8
|
|
20230530,103800,155365080,11350,11350,11350,11350,101
|
|
20230530,103700,154218730,11380,11380,11380,11380,439
|
|
20230530,103600,149222910,11390,11390,11390,11390,1
|
|
20230530,103500,149211520,11380,11380,11380,11380,0
|
|
20230530,103400,149211520,11380,11380,11380,11380,9
|
|
20230530,103300,149109100,11380,11380,11380,11380,0
|
|
20230530,103200,149109100,11380,11380,11380,11380,8
|
|
20230530,103100,149018060,11380,11380,11380,11380,8
|
|
20230530,103000,148927020,11380,11380,11380,11380,224
|
|
20230530,102900,146377900,11380,11380,11380,11380,4
|
|
20230530,102800,146332380,11380,11380,11380,11380,43
|
|
20230530,102700,145843040,11380,11380,11380,11380,64
|
|
20230530,102600,145114720,11380,11380,11380,11380,0
|
|
20230530,102500,145114720,11380,11380,11380,11380,151
|
|
20230530,102400,143396340,11380,11380,11380,11380,0
|
|
20230530,102300,143396340,11380,11380,11380,11380,9
|
|
20230530,102200,143293920,11380,11380,11380,11380,1
|
|
20230530,102100,143282540,11380,11380,11380,11380,9
|
|
20230530,102000,143180120,11380,11380,11390,11380,53
|
|
20230530,101900,142576510,11380,11380,11380,11380,92
|
|
20230530,101800,141529550,11380,11380,11380,11380,0
|
|
20230530,101700,141529550,11380,11380,11380,11380,5
|
|
20230530,101600,141472650,11380,11380,11380,11380,4
|
|
20230530,101500,141427130,11380,11380,11380,11380,0
|
|
20230530,101400,141427130,11380,11380,11380,11380,105
|
|
20230530,101300,140232230,11380,11380,11380,11380,0
|
|
20230530,101200,140232230,11380,11380,11380,11380,4
|
|
20230530,101100,140186710,11380,11380,11380,11380,3
|
|
20230530,101000,140152570,11390,11390,11390,11390,0
|
|
20230530,100900,140152570,11390,11390,11390,11390,0
|
|
20230530,100800,140152570,11390,11380,11390,11380,12
|
|
20230530,100700,140015940,11380,11380,11380,11380,0
|
|
20230530,100600,140015940,11380,11380,11380,11380,4
|
|
20230530,100500,139970420,11380,11380,11380,11380,4
|
|
20230530,100400,139924900,11380,11380,11380,11380,789
|
|
20230530,100300,130946080,11350,11370,11370,11350,98
|
|
20230530,100200,129833660,11380,11380,11380,11380,0
|
|
20230530,100100,129833660,11380,11380,11380,11380,0
|
|
20230530,100000,129833660,11380,11380,11380,11380,0
|
|
20230530,095900,129833660,11380,11380,11380,11380,25
|
|
20230530,095800,129549160,11390,11390,11390,11390,6
|
|
20230530,095700,129480820,11380,11380,11380,11380,6
|
|
20230530,095600,129412540,11400,11400,11400,11400,0
|
|
20230530,095500,129412540,11400,11400,11400,11400,0
|
|
20230530,095400,129412540,11400,11400,11400,11400,57
|
|
20230530,095300,128762740,11400,11400,11400,11400,0
|
|
20230530,095200,128762740,11400,11400,11400,11400,9
|
|
20230530,095100,128660140,11400,11400,11400,11400,0
|
|
20230530,095000,128660140,11400,11410,11410,11400,10
|
|
20230530,094900,128546130,11400,11420,11420,11400,125
|
|
20230530,094800,127120870,11420,11420,11420,11420,0
|
|
20230530,094700,127120870,11420,11420,11420,11420,10
|
|
20230530,094600,127006670,11420,11420,11420,11420,2
|
|
20230530,094500,126983830,11430,11420,11430,11420,65
|
|
20230530,094400,126241030,11420,11420,11420,11420,1
|
|
20230530,094300,126229610,11420,11450,11450,11420,84
|
|
20230530,094200,125267930,11450,11450,11450,11450,0
|
|
20230530,094100,125267930,11450,11450,11450,11450,50
|
|
20230530,094000,124695430,11440,11450,11450,11440,22
|
|
20230530,093900,124443590,11410,11440,11450,11410,83
|
|
20230530,093800,123493810,11440,11400,11440,11400,452
|
|
20230530,093700,118331200,11400,11440,11440,11400,264
|
|
20230530,093600,115311400,11400,11400,11400,11400,0
|
|
20230530,093500,115311400,11400,11400,11400,11400,0
|
|
20230530,093400,115311400,11400,11400,11400,11400,0
|
|
20230530,093300,115311400,11400,11400,11400,11400,0
|
|
20230530,093200,115311400,11400,11400,11400,11400,1718
|
|
20230530,093100,95726200,11400,11420,11420,11400,782
|
|
20230530,093000,86811320,11470,11470,11470,11470,0
|
|
20230530,092900,86811320,11470,11460,11470,11460,40
|
|
20230530,092800,86352620,11450,11400,11450,11400,981
|
|
20230530,092700,75142950,11390,11380,11400,11380,101
|
|
20230530,092600,73991790,11350,11350,11350,11350,0
|
|
20230530,092500,73991790,11350,11350,11350,11350,0
|
|
20230530,092400,73991790,11350,11350,11350,11350,0
|
|
20230530,092300,73991790,11350,11350,11350,11350,0
|
|
20230530,092200,73991790,11350,11350,11350,11350,0
|
|
20230530,092100,73991790,11350,11350,11350,11350,0
|
|
20230530,092000,73991790,11350,11350,11350,11350,0
|
|
20230530,091900,73991790,11350,11350,11350,11350,0
|
|
20230530,091800,73991790,11350,11350,11350,11350,0
|
|
20230530,091700,73991790,11350,11350,11350,11350,0
|
|
20230530,091600,73991790,11350,11350,11350,11350,0
|
|
20230530,091500,73991790,11350,11350,11350,11350,100
|
|
20230530,091400,72856790,11350,11350,11350,11350,0
|
|
20230530,091300,72856790,11350,11350,11350,11350,0
|
|
20230530,091200,72856790,11350,11350,11350,11350,0
|
|
20230530,091100,72856790,11350,11350,11350,11350,0
|
|
20230530,091000,72856790,11350,11360,11360,11350,2037
|
|
20230530,090900,49735840,11340,11340,11340,11340,140
|
|
20230530,090800,48148240,11390,11390,11390,11390,0
|
|
20230530,090700,48148240,11390,11390,11390,11390,0
|
|
20230530,090600,48148240,11390,11390,11390,11390,231
|
|
20230530,090500,45517150,11390,11400,11400,11390,1020
|
|
20230530,090400,33898760,11390,11390,11390,11390,0
|
|
20230530,090300,33898760,11390,11390,11390,11390,808
|
|
20230530,090200,24695640,11390,11390,11390,11390,1768
|
|
20230530,090100,4558120,11390,11400,11400,11340,347
|
|
20230530,090000,605790,11430,11430,11430,11430,53
|