587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184400,136103900,15230,15230,15230,15230,147
|
|
20230530,184300,136103900,15230,15230,15230,15230,0
|
|
20230530,184200,136103900,15230,15230,15230,15230,0
|
|
20230530,184100,136103900,15230,15230,15230,15230,0
|
|
20230530,184000,136103900,15230,15230,15230,15230,0
|
|
20230530,183900,136103900,15230,15230,15230,15230,0
|
|
20230530,183800,136103900,15230,15230,15230,15230,0
|
|
20230530,183700,136103900,15230,15230,15230,15230,0
|
|
20230530,183600,136103900,15230,15230,15230,15230,0
|
|
20230530,183500,136103900,15230,15230,15230,15230,0
|
|
20230530,183400,136103900,15230,15230,15230,15230,0
|
|
20230530,183300,136103900,15230,15230,15230,15230,0
|
|
20230530,183200,136103900,15230,15230,15230,15230,0
|
|
20230530,183100,136103900,15230,15230,15230,15230,0
|
|
20230530,183000,136103900,15230,15230,15230,15230,0
|
|
20230530,182900,136103900,15230,15230,15230,15230,0
|
|
20230530,182800,136103900,15230,15230,15230,15230,0
|
|
20230530,182700,136103900,15230,15230,15230,15230,0
|
|
20230530,182600,136103900,15230,15230,15230,15230,0
|
|
20230530,182500,136103900,15230,15230,15230,15230,0
|
|
20230530,182400,136103900,15230,15230,15230,15230,0
|
|
20230530,182300,136103900,15230,15230,15230,15230,0
|
|
20230530,182200,136103900,15230,15230,15230,15230,0
|
|
20230530,182100,136103900,15230,15230,15230,15230,0
|
|
20230530,182000,136103900,15230,15230,15230,15230,0
|
|
20230530,181900,136103900,15230,15230,15230,15230,0
|
|
20230530,181800,136103900,15230,15230,15230,15230,0
|
|
20230530,181700,136103900,15230,15230,15230,15230,0
|
|
20230530,181600,136103900,15230,15230,15230,15230,0
|
|
20230530,181500,136103900,15230,15230,15230,15230,0
|
|
20230530,181400,136103900,15230,15230,15230,15230,147
|
|
20230530,181300,136103900,15230,15230,15230,15230,0
|
|
20230530,181200,136103900,15230,15230,15230,15230,0
|
|
20230530,181100,136103900,15230,15230,15230,15230,0
|
|
20230530,181000,136103900,15230,15230,15230,15230,0
|
|
20230530,180900,136103900,15230,15230,15230,15230,0
|
|
20230530,180800,136103900,15230,15230,15230,15230,0
|
|
20230530,180700,136103900,15230,15230,15230,15230,0
|
|
20230530,180600,136103900,15230,15230,15230,15230,0
|
|
20230530,180500,136103900,15230,15230,15230,15230,0
|
|
20230530,180400,136103900,15230,15230,15230,15230,0
|
|
20230530,180300,136103900,15230,15230,15230,15230,0
|
|
20230530,180200,136103900,15230,15230,15230,15230,0
|
|
20230530,180100,136103900,15230,15230,15230,15230,0
|
|
20230530,180000,136103900,15230,15230,15230,15230,0
|
|
20230530,175900,136103900,15230,15230,15230,15230,0
|
|
20230530,175800,136103900,15230,15230,15230,15230,0
|
|
20230530,175700,136103900,15230,15230,15230,15230,0
|
|
20230530,175600,136103900,15230,15230,15230,15230,0
|
|
20230530,175500,136103900,15230,15230,15230,15230,0
|
|
20230530,175400,136103900,15230,15230,15230,15230,0
|
|
20230530,175300,136103900,15230,15230,15230,15230,0
|
|
20230530,175200,136103900,15230,15230,15230,15230,0
|
|
20230530,175100,136103900,15230,15230,15230,15230,0
|
|
20230530,175000,136103900,15230,15230,15230,15230,0
|
|
20230530,174900,136103900,15230,15230,15230,15230,0
|
|
20230530,174800,136103900,15230,15230,15230,15230,0
|
|
20230530,174700,136103900,15230,15230,15230,15230,0
|
|
20230530,174600,136103900,15230,15230,15230,15230,0
|
|
20230530,174500,136103900,15230,15230,15230,15230,0
|
|
20230530,174400,136103900,15230,15230,15230,15230,147
|
|
20230530,174300,136103900,15230,15230,15230,15230,0
|
|
20230530,174200,136103900,15230,15230,15230,15230,0
|
|
20230530,174100,136103900,15230,15230,15230,15230,0
|
|
20230530,174000,136103900,15230,15230,15230,15230,0
|
|
20230530,173900,136103900,15230,15230,15230,15230,0
|
|
20230530,173800,136103900,15230,15230,15230,15230,0
|
|
20230530,173700,136103900,15230,15230,15230,15230,0
|
|
20230530,173600,136103900,15230,15230,15230,15230,0
|
|
20230530,173500,136103900,15230,15230,15230,15230,0
|
|
20230530,173400,136103900,15230,15230,15230,15230,0
|
|
20230530,173300,136103900,15230,15230,15230,15230,0
|
|
20230530,173200,136103900,15230,15230,15230,15230,0
|
|
20230530,173100,136103900,15230,15230,15230,15230,0
|
|
20230530,173000,136103900,15230,15230,15230,15230,0
|
|
20230530,172900,136103900,15230,15230,15230,15230,0
|
|
20230530,172800,136103900,15230,15230,15230,15230,0
|
|
20230530,172700,136103900,15230,15230,15230,15230,0
|
|
20230530,172600,136103900,15230,15230,15230,15230,0
|
|
20230530,172500,136103900,15230,15230,15230,15230,0
|
|
20230530,172400,136103900,15230,15230,15230,15230,0
|
|
20230530,172300,136103900,15230,15230,15230,15230,0
|
|
20230530,172200,136103900,15230,15230,15230,15230,0
|
|
20230530,172100,136103900,15230,15230,15230,15230,0
|
|
20230530,172000,136103900,15230,15230,15230,15230,0
|
|
20230530,171900,136103900,15230,15230,15230,15230,0
|
|
20230530,171800,136103900,15230,15230,15230,15230,0
|
|
20230530,171700,136103900,15230,15230,15230,15230,0
|
|
20230530,171600,136103900,15230,15230,15230,15230,0
|
|
20230530,171500,136103900,15230,15230,15230,15230,0
|
|
20230530,171400,136103900,15230,15230,15230,15230,147
|
|
20230530,171300,136103900,15230,15230,15230,15230,0
|
|
20230530,171200,136103900,15230,15230,15230,15230,0
|
|
20230530,171100,136103900,15230,15230,15230,15230,0
|
|
20230530,171000,136103900,15230,15230,15230,15230,0
|
|
20230530,170900,136103900,15230,15230,15230,15230,0
|
|
20230530,170800,136103900,15230,15230,15230,15230,0
|
|
20230530,170700,136103900,15230,15230,15230,15230,0
|
|
20230530,170600,136103900,15230,15230,15230,15230,0
|
|
20230530,170500,136103900,15230,15230,15230,15230,0
|
|
20230530,170400,136103900,15230,15230,15230,15230,0
|
|
20230530,170300,136103900,15230,15230,15230,15230,0
|
|
20230530,170200,136103900,15230,15230,15230,15230,0
|
|
20230530,170100,136103900,15230,15230,15230,15230,0
|
|
20230530,170000,136103900,15230,15230,15230,15230,0
|
|
20230530,165900,136103900,15230,15230,15230,15230,0
|
|
20230530,165800,136103900,15230,15230,15230,15230,0
|
|
20230530,165700,136103900,15230,15230,15230,15230,0
|
|
20230530,165600,136103900,15230,15230,15230,15230,0
|
|
20230530,165500,136103900,15230,15230,15230,15230,0
|
|
20230530,165400,136103900,15230,15230,15230,15230,0
|
|
20230530,165300,136103900,15230,15230,15230,15230,0
|
|
20230530,165200,136103900,15230,15230,15230,15230,0
|
|
20230530,165100,136103900,15230,15230,15230,15230,0
|
|
20230530,165000,136103900,15230,15230,15230,15230,0
|
|
20230530,164900,136103900,15230,15230,15230,15230,0
|
|
20230530,164800,136103900,15230,15230,15230,15230,0
|
|
20230530,164700,136103900,15230,15230,15230,15230,0
|
|
20230530,164600,136103900,15230,15230,15230,15230,0
|
|
20230530,164500,136103900,15230,15230,15230,15230,0
|
|
20230530,164400,136103900,15230,15230,15230,15230,147
|
|
20230530,164300,136103900,15230,15230,15230,15230,0
|
|
20230530,164200,136103900,15230,15230,15230,15230,0
|
|
20230530,164100,136103900,15230,15230,15230,15230,0
|
|
20230530,164000,136103900,15230,15230,15230,15230,0
|
|
20230530,163900,136103900,15230,15230,15230,15230,0
|
|
20230530,163800,136103900,15230,15230,15230,15230,0
|
|
20230530,163700,136103900,15230,15230,15230,15230,0
|
|
20230530,163600,136103900,15230,15230,15230,15230,0
|
|
20230530,163500,136103900,15230,15230,15230,15230,0
|
|
20230530,163400,136103900,15230,15230,15230,15230,0
|
|
20230530,163300,136103900,15230,15230,15230,15230,0
|
|
20230530,163200,136103900,15230,15230,15230,15230,0
|
|
20230530,163100,136103900,15230,15230,15230,15230,0
|
|
20230530,163000,136103900,15230,15230,15230,15230,0
|
|
20230530,162900,136103900,15230,15230,15230,15230,0
|
|
20230530,162800,136103900,15230,15230,15230,15230,0
|
|
20230530,162700,136103900,15230,15230,15230,15230,0
|
|
20230530,162600,136103900,15230,15230,15230,15230,0
|
|
20230530,162500,136103900,15230,15230,15230,15230,0
|
|
20230530,162400,136103900,15230,15230,15230,15230,0
|
|
20230530,162300,136103900,15230,15230,15230,15230,0
|
|
20230530,162200,136103900,15230,15230,15230,15230,0
|
|
20230530,162100,136103900,15230,15230,15230,15230,0
|
|
20230530,162000,136103900,15230,15230,15230,15230,0
|
|
20230530,161900,136103900,15230,15230,15230,15230,0
|
|
20230530,161800,136103900,15230,15230,15230,15230,0
|
|
20230530,161700,136103900,15230,15230,15230,15230,0
|
|
20230530,161600,136103900,15230,15230,15230,15230,0
|
|
20230530,161500,136103900,15230,15230,15230,15230,0
|
|
20230530,161400,136103900,15230,15230,15230,15230,147
|
|
20230530,161300,136103900,15230,15230,15230,15230,0
|
|
20230530,161200,136103900,15230,15230,15230,15230,0
|
|
20230530,161100,136103900,15230,15230,15230,15230,0
|
|
20230530,161000,136103900,15230,15230,15230,15230,0
|
|
20230530,160900,136103900,15230,15230,15230,15230,0
|
|
20230530,160800,136103900,15230,15230,15230,15230,0
|
|
20230530,160700,136103900,15230,15230,15230,15230,0
|
|
20230530,160600,136103900,15230,15230,15230,15230,0
|
|
20230530,160500,136103900,15230,15230,15230,15230,0
|
|
20230530,160400,136103900,15230,15230,15230,15230,0
|
|
20230530,160300,136103900,15230,15230,15230,15230,0
|
|
20230530,160200,136103900,15230,15230,15230,15230,0
|
|
20230530,160100,136103900,15230,15230,15230,15230,0
|
|
20230530,160000,136103900,15230,15230,15230,15230,0
|
|
20230530,155900,136103900,15230,15230,15230,15230,0
|
|
20230530,155800,136103900,15230,15230,15230,15230,0
|
|
20230530,155700,136103900,15230,15230,15230,15230,0
|
|
20230530,155600,136103900,15230,15230,15230,15230,0
|
|
20230530,155500,136103900,15230,15230,15230,15230,0
|
|
20230530,155400,136103900,15230,15230,15230,15230,0
|
|
20230530,155300,136103900,15230,15230,15230,15230,0
|
|
20230530,155200,136103900,15230,15230,15230,15230,0
|
|
20230530,155100,136103900,15230,15230,15230,15230,0
|
|
20230530,155000,136103900,15230,15230,15230,15230,0
|
|
20230530,154900,136103900,15230,15230,15230,15230,0
|
|
20230530,154800,136103900,15230,15230,15230,15230,0
|
|
20230530,154700,136103900,15230,15230,15230,15230,0
|
|
20230530,154600,136103900,15230,15230,15230,15230,0
|
|
20230530,154500,136103900,15230,15230,15230,15230,0
|
|
20230530,154400,136103900,15230,15230,15230,15230,147
|
|
20230530,154300,136103900,15230,15230,15230,15230,0
|
|
20230530,154200,136103900,15230,15230,15230,15230,0
|
|
20230530,154100,136103900,15230,15230,15230,15230,0
|
|
20230530,154000,136103900,15230,15230,15230,15230,0
|
|
20230530,153900,136103900,15230,15230,15230,15230,0
|
|
20230530,153800,136103900,15230,15230,15230,15230,0
|
|
20230530,153700,136103900,15230,15230,15230,15230,0
|
|
20230530,153600,136103900,15230,15230,15230,15230,0
|
|
20230530,153500,136103900,15230,15230,15230,15230,0
|
|
20230530,153400,136103900,15230,15230,15230,15230,0
|
|
20230530,153300,136103900,15230,15230,15230,15230,0
|
|
20230530,153200,136103900,15230,15230,15230,15230,0
|
|
20230530,153100,136103900,15230,15230,15230,15230,0
|
|
20230530,153000,136103900,15230,15230,15230,15230,147
|
|
20230530,152900,133865090,15170,15170,15170,15170,0
|
|
20230530,152800,133865090,15170,15170,15170,15170,0
|
|
20230530,152700,133865090,15170,15170,15170,15170,0
|
|
20230530,152600,133865090,15170,15170,15170,15170,0
|
|
20230530,152500,133865090,15170,15170,15170,15170,0
|
|
20230530,152400,133865090,15170,15170,15170,15170,0
|
|
20230530,152300,133865090,15170,15170,15170,15170,0
|
|
20230530,152200,133865090,15170,15170,15170,15170,0
|
|
20230530,152100,133865090,15170,15170,15170,15170,0
|
|
20230530,152000,133865090,15170,15170,15170,15170,0
|
|
20230530,151900,133865090,15170,15230,15230,15170,11
|
|
20230530,151800,133698150,15230,15230,15230,15230,1
|
|
20230530,151700,133682920,15180,15230,15230,15180,350
|
|
20230530,151600,128366610,15210,15210,15210,15210,2
|
|
20230530,151500,128336190,15230,15230,15230,15230,4
|
|
20230530,151400,128275270,15200,15200,15200,15200,0
|
|
20230530,151300,128275270,15200,15200,15200,15200,7
|
|
20230530,151200,128168870,15200,15200,15200,15200,0
|
|
20230530,151100,128168870,15200,15200,15200,15200,3
|
|
20230530,151000,128123270,15210,15220,15220,15210,81
|
|
20230530,150900,126890650,15230,15230,15230,15230,11
|
|
20230530,150800,126723120,15230,15230,15230,15230,0
|
|
20230530,150700,126723120,15230,15190,15230,15190,4
|
|
20230530,150600,126662320,15190,15190,15190,15190,0
|
|
20230530,150500,126662320,15190,15190,15190,15190,0
|
|
20230530,150400,126662320,15190,15190,15190,15190,7
|
|
20230530,150300,126555990,15190,15190,15190,15190,0
|
|
20230530,150200,126555990,15190,15190,15190,15190,0
|
|
20230530,150100,126555990,15190,15190,15190,15190,0
|
|
20230530,150000,126555990,15190,15190,15190,15190,20
|
|
20230530,145900,126252190,15190,15190,15190,15190,49
|
|
20230530,145800,125507880,15190,15180,15190,15180,332
|
|
20230530,145700,120468000,15190,15190,15190,15190,28
|
|
20230530,145600,120042680,15190,15190,15190,15190,0
|
|
20230530,145500,120042680,15190,15190,15190,15190,15
|
|
20230530,145400,119814830,15200,15200,15210,15200,61
|
|
20230530,145300,118887180,15230,15230,15230,15230,1
|
|
20230530,145200,118871950,15180,15180,15180,15180,0
|
|
20230530,145100,118871950,15180,15180,15180,15180,0
|
|
20230530,145000,118871950,15180,15180,15180,15180,0
|
|
20230530,144900,118871950,15180,15180,15180,15180,0
|
|
20230530,144800,118871950,15180,15230,15230,15180,9
|
|
20230530,144700,118735270,15190,15190,15190,15190,470
|
|
20230530,144600,111595970,15230,15230,15230,15200,274
|
|
20230530,144500,107430710,15230,15230,15230,15210,128
|
|
20230530,144400,105483670,15210,15210,15210,15210,20
|
|
20230530,144300,105179470,15210,15230,15230,15210,76
|
|
20230530,144200,104023390,15230,15230,15230,15230,0
|
|
20230530,144100,104023390,15230,15230,15230,15230,27
|
|
20230530,144000,103612180,15240,15240,15240,15240,12
|
|
20230530,143900,103429300,15230,15230,15230,15230,0
|
|
20230530,143800,103429300,15230,15230,15230,15230,100
|
|
20230530,143700,101906300,15240,15240,15240,15240,15
|
|
20230530,143600,101677700,15230,15230,15230,15230,38
|
|
20230530,143500,101098960,15230,15230,15230,15230,0
|
|
20230530,143400,101098960,15230,15230,15230,15230,17
|
|
20230530,143300,100840050,15220,15220,15220,15220,0
|
|
20230530,143200,100840050,15220,15220,15220,15220,81
|
|
20230530,143100,99607230,15220,15220,15220,15220,0
|
|
20230530,143000,99607230,15220,15220,15220,15220,0
|
|
20230530,142900,99607230,15220,15220,15220,15220,11
|
|
20230530,142800,99439810,15220,15220,15220,15220,0
|
|
20230530,142700,99439810,15220,15220,15220,15220,18
|
|
20230530,142600,99165850,15220,15230,15230,15220,21
|
|
20230530,142500,98846030,15230,15230,15230,15230,0
|
|
20230530,142400,98846030,15230,15230,15230,15230,0
|
|
20230530,142300,98846030,15230,15230,15230,15230,20
|
|
20230530,142200,98541430,15220,15220,15220,15220,10
|
|
20230530,142100,98389230,15230,15230,15230,15230,0
|
|
20230530,142000,98389230,15230,15230,15230,15230,0
|
|
20230530,141900,98389230,15230,15230,15230,15230,21
|
|
20230530,141800,98069400,15230,15230,15230,15230,3
|
|
20230530,141700,98023710,15230,15230,15230,15230,0
|
|
20230530,141600,98023710,15230,15230,15230,15230,0
|
|
20230530,141500,98023710,15230,15230,15230,15230,0
|
|
20230530,141400,98023710,15230,15230,15230,15230,33
|
|
20230530,141300,97521120,15240,15240,15240,15240,0
|
|
20230530,141200,97521120,15240,15240,15240,15240,7
|
|
20230530,141100,97414440,15230,15230,15230,15230,0
|
|
20230530,141000,97414440,15230,15240,15240,15230,61
|
|
20230530,140900,96485400,15230,15230,15230,15230,0
|
|
20230530,140800,96485400,15230,15240,15240,15230,21
|
|
20230530,140700,96165510,15240,15240,15240,15240,6
|
|
20230530,140600,96074070,15230,15240,15240,15230,7
|
|
20230530,140500,95967400,15240,15240,15240,15240,6
|
|
20230530,140400,95875960,15240,15240,15240,15240,6
|
|
20230530,140300,95784520,15240,15240,15240,15240,6
|
|
20230530,140200,95693080,15240,15240,15240,15240,8
|
|
20230530,140100,95571160,15240,15240,15240,15240,12
|
|
20230530,140000,95388280,15240,15240,15240,15240,21
|
|
20230530,135900,95068240,15240,15240,15240,15240,6
|
|
20230530,135800,94976800,15240,15240,15240,15240,19
|
|
20230530,135700,94687240,15240,15240,15240,15240,8
|
|
20230530,135600,94565320,15240,15230,15240,15230,18
|
|
20230530,135500,94291120,15230,15230,15230,15230,0
|
|
20230530,135400,94291120,15230,15230,15230,15230,0
|
|
20230530,135300,94291120,15230,15230,15230,15230,0
|
|
20230530,135200,94291120,15230,15230,15230,15230,0
|
|
20230530,135100,94291120,15230,15230,15230,15230,8
|
|
20230530,135000,94169280,15220,15230,15230,15220,76
|
|
20230530,134900,93012330,15230,15230,15230,15230,14
|
|
20230530,134800,92799110,15230,15230,15230,15230,0
|
|
20230530,134700,92799110,15230,15230,15230,15230,0
|
|
20230530,134600,92799110,15230,15230,15230,15230,0
|
|
20230530,134500,92799110,15230,15220,15230,15190,98
|
|
20230530,134400,91309090,15230,15230,15230,15230,145
|
|
20230530,134300,89100740,15240,15240,15240,15240,11
|
|
20230530,134200,88933100,15240,15240,15240,15240,12
|
|
20230530,134100,88750220,15240,15240,15240,15240,0
|
|
20230530,134000,88750220,15240,15240,15240,15240,12
|
|
20230530,133900,88567340,15240,15240,15240,15240,12
|
|
20230530,133800,88384460,15240,15240,15240,15240,0
|
|
20230530,133700,88384460,15240,15240,15240,15240,9
|
|
20230530,133600,88247300,15240,15240,15240,15240,12
|
|
20230530,133500,88064420,15240,15240,15240,15240,0
|
|
20230530,133400,88064420,15240,15240,15240,15240,10
|
|
20230530,133300,87912020,15240,15240,15240,15240,12
|
|
20230530,133200,87729140,15240,15240,15240,15240,0
|
|
20230530,133100,87729140,15240,15240,15240,15240,12
|
|
20230530,133000,87546260,15240,15240,15240,15240,0
|
|
20230530,132900,87546260,15240,15240,15240,15240,12
|
|
20230530,132800,87363380,15240,15240,15240,15240,6
|
|
20230530,132700,87271940,15240,15240,15240,15240,0
|
|
20230530,132600,87271940,15240,15240,15240,15240,0
|
|
20230530,132500,87271940,15240,15230,15240,15230,22
|
|
20230530,132400,86936860,15230,15230,15230,15230,0
|
|
20230530,132300,86936860,15230,15230,15230,15230,10
|
|
20230530,132200,86784560,15240,15240,15240,15240,18
|
|
20230530,132100,86510240,15240,15240,15240,15240,0
|
|
20230530,132000,86510240,15240,15240,15240,15240,2
|
|
20230530,131900,86479760,15230,15230,15230,15230,19
|
|
20230530,131800,86190390,15240,15240,15240,15240,0
|
|
20230530,131700,86190390,15240,15240,15240,15240,0
|
|
20230530,131600,86190390,15240,15240,15240,15240,10
|
|
20230530,131500,86037990,15230,15230,15230,15230,85
|
|
20230530,131400,84743440,15240,15240,15240,15240,16
|
|
20230530,131300,84499600,15240,15240,15240,15240,0
|
|
20230530,131200,84499600,15240,15240,15240,15240,16
|
|
20230530,131100,84255760,15240,15240,15240,15240,0
|
|
20230530,131000,84255760,15240,15240,15240,15240,15
|
|
20230530,130900,84027160,15240,15240,15240,15240,0
|
|
20230530,130800,84027160,15240,15240,15240,15240,0
|
|
20230530,130700,84027160,15240,15240,15240,15240,16
|
|
20230530,130600,83783320,15230,15230,15230,15230,0
|
|
20230530,130500,83783320,15230,15230,15230,15230,0
|
|
20230530,130400,83783320,15230,15230,15240,15230,16
|
|
20230530,130300,83539630,15220,15220,15220,15220,0
|
|
20230530,130200,83539630,15220,15220,15220,15220,0
|
|
20230530,130100,83539630,15220,15220,15220,15220,23
|
|
20230530,130000,83189570,15220,15220,15220,15220,0
|
|
20230530,125900,83189570,15220,15220,15220,15220,0
|
|
20230530,125800,83189570,15220,15220,15220,15220,23
|
|
20230530,125700,82839510,15230,15230,15230,15230,7
|
|
20230530,125600,82732900,15240,15240,15240,15240,41
|
|
20230530,125500,82108060,15250,15210,15250,15210,307
|
|
20230530,125400,77432510,15210,15210,15210,15210,0
|
|
20230530,125300,77432510,15210,15210,15210,15210,0
|
|
20230530,125200,77432510,15210,15210,15210,15210,0
|
|
20230530,125100,77432510,15210,15210,15210,15210,2
|
|
20230530,125000,77402090,15200,15200,15200,15200,197
|
|
20230530,124900,74407690,15190,15190,15200,15190,44
|
|
20230530,124800,73739130,15190,15190,15190,15190,0
|
|
20230530,124700,73739130,15190,15190,15190,15190,8
|
|
20230530,124600,73617610,15190,15190,15190,15190,8
|
|
20230530,124500,73496090,15190,15190,15190,15190,6
|
|
20230530,124400,73404950,15190,15190,15190,15190,0
|
|
20230530,124300,73404950,15190,15190,15190,15190,0
|
|
20230530,124200,73404950,15190,15180,15190,15180,92
|
|
20230530,124100,72008380,15190,15190,15190,15190,10
|
|
20230530,124000,71856480,15190,15190,15190,15190,0
|
|
20230530,123900,71856480,15190,15190,15190,15190,15
|
|
20230530,123800,71628630,15190,15190,15190,15190,0
|
|
20230530,123700,71628630,15190,15190,15190,15190,11
|
|
20230530,123600,71461540,15190,15190,15190,15190,10
|
|
20230530,123500,71309640,15190,15190,15190,15190,10
|
|
20230530,123400,71157740,15190,15190,15190,15190,10
|
|
20230530,123300,71005840,15190,15190,15190,15190,28
|
|
20230530,123200,70580520,15190,15190,15190,15190,18
|
|
20230530,123100,70307100,15190,15190,15190,15190,0
|
|
20230530,123000,70307100,15190,15190,15190,15190,0
|
|
20230530,122900,70307100,15190,15190,15190,15190,0
|
|
20230530,122800,70307100,15190,15190,15190,15190,0
|
|
20230530,122700,70307100,15190,15190,15190,15190,0
|
|
20230530,122600,70307100,15190,15190,15190,15190,1
|
|
20230530,122500,70291910,15100,15100,15100,15100,0
|
|
20230530,122400,70291910,15100,15180,15190,15100,319
|
|
20230530,122300,65467830,15190,15190,15190,15190,6
|
|
20230530,122200,65376690,15190,15190,15190,15190,6
|
|
20230530,122100,65285550,15190,15190,15190,15190,6
|
|
20230530,122000,65194410,15190,15190,15190,15190,6
|
|
20230530,121900,65103270,15190,15190,15190,15190,13
|
|
20230530,121800,64905800,15190,15190,15190,15190,7
|
|
20230530,121700,64799470,15190,15190,15190,15190,7
|
|
20230530,121600,64693140,15190,15190,15190,15190,6
|
|
20230530,121500,64602000,15190,15190,15190,15190,80
|
|
20230530,121400,63386800,15190,15190,15190,15190,7
|
|
20230530,121300,63280470,15190,15190,15190,15190,6
|
|
20230530,121200,63189330,15190,15190,15190,15190,6
|
|
20230530,121100,63098190,15190,15190,15190,15190,6
|
|
20230530,121000,63007050,15180,15190,15190,15180,15
|
|
20230530,120900,62779230,15180,15180,15180,15180,10
|
|
20230530,120800,62627430,15190,15190,15190,15190,6
|
|
20230530,120700,62536290,15190,15190,15190,15190,6
|
|
20230530,120600,62445150,15190,15190,15190,15190,6
|
|
20230530,120500,62354010,15190,15190,15190,15190,12
|
|
20230530,120400,62171730,15190,15190,15190,15190,5
|
|
20230530,120300,62095780,15190,15190,15190,15190,6
|
|
20230530,120200,62004640,15190,15190,15190,15190,7
|
|
20230530,120100,61898310,15190,15190,15190,15190,6
|
|
20230530,120000,61807170,15190,15190,15190,15190,12
|
|
20230530,115900,61624890,15190,15190,15190,15190,7
|
|
20230530,115800,61518560,15190,15190,15190,15190,6
|
|
20230530,115700,61427420,15190,15190,15190,15190,6
|
|
20230530,115600,61336280,15190,15190,15190,15190,6
|
|
20230530,115500,61245140,15190,15180,15190,15180,32
|
|
20230530,115400,60759320,15190,15190,15190,15190,6
|
|
20230530,115300,60668180,15190,15190,15190,15190,6
|
|
20230530,115200,60577040,15190,15190,15190,15190,7
|
|
20230530,115100,60470710,15190,15190,15190,15190,7
|
|
20230530,115000,60364380,15190,15190,15190,15190,6
|
|
20230530,114900,60273240,15190,15190,15190,15190,12
|
|
20230530,114800,60090960,15190,15190,15190,15190,6
|
|
20230530,114700,59999820,15190,15190,15190,15190,15
|
|
20230530,114600,59771970,15190,15190,15190,15190,7
|
|
20230530,114500,59665640,15190,15190,15190,15190,7
|
|
20230530,114400,59559310,15190,15190,15190,15190,6
|
|
20230530,114300,59468170,15190,15190,15190,15190,21
|
|
20230530,114200,59149180,15190,15190,15190,15190,7
|
|
20230530,114100,59042850,15190,15190,15190,15190,7
|
|
20230530,114000,58936520,15190,15190,15190,15190,8
|
|
20230530,113900,58815000,15190,15190,15190,15190,14
|
|
20230530,113800,58602340,15190,15180,15190,15180,9
|
|
20230530,113700,58465640,15100,15100,15100,15100,0
|
|
20230530,113600,58465640,15100,15100,15100,15100,0
|
|
20230530,113500,58465640,15100,15180,15180,15100,35
|
|
20230530,113400,57936000,15180,15180,15180,15180,5
|
|
20230530,113300,57860100,15180,15180,15180,15180,12
|
|
20230530,113200,57677940,15180,15180,15180,15180,15
|
|
20230530,113100,57450240,15180,15170,15180,15170,20
|
|
20230530,113000,57146660,15170,15170,15170,15170,0
|
|
20230530,112900,57146660,15170,15170,15170,15170,10
|
|
20230530,112800,56994960,15180,15180,15180,15180,12
|
|
20230530,112700,56812800,15180,15180,15180,15180,21
|
|
20230530,112600,56494020,15180,15170,15180,15170,8
|
|
20230530,112500,56372610,15180,15180,15180,15180,5
|
|
20230530,112400,56296710,15180,15180,15180,15180,12
|
|
20230530,112300,56114550,15180,15180,15180,15180,6
|
|
20230530,112200,56023470,15180,15180,15180,15180,5
|
|
20230530,112100,55947570,15180,15180,15180,15180,11
|
|
20230530,112000,55780590,15180,15180,15180,15180,5
|
|
20230530,111900,55704690,15180,15180,15180,15180,5
|
|
20230530,111800,55628790,15180,15180,15180,15180,10
|
|
20230530,111700,55476990,15180,15180,15180,15180,5
|
|
20230530,111600,55401090,15180,15180,15180,15180,25
|
|
20230530,111500,55021590,15180,15180,15180,15180,12
|
|
20230530,111400,54839430,15180,15160,15180,15160,50
|
|
20230530,111300,54080570,15160,15160,15160,15160,0
|
|
20230530,111200,54080570,15160,15160,15160,15160,0
|
|
20230530,111100,54080570,15160,15160,15160,15160,0
|
|
20230530,111000,54080570,15160,15160,15160,15160,0
|
|
20230530,110900,54080570,15160,15160,15160,15160,0
|
|
20230530,110800,54080570,15160,15160,15160,15160,0
|
|
20230530,110700,54080570,15160,15160,15160,15160,9
|
|
20230530,110600,53944130,15160,15160,15160,15160,9
|
|
20230530,110500,53807690,15180,15180,15180,15180,0
|
|
20230530,110400,53807690,15180,15180,15180,15180,0
|
|
20230530,110300,53807690,15180,15180,15180,15070,112
|
|
20230530,110200,52114510,15180,15170,15180,15170,354
|
|
20230530,110100,46744260,15170,15170,15170,15170,8
|
|
20230530,110000,46622900,15170,15170,15170,15170,8
|
|
20230530,105900,46501540,15170,15170,15170,15170,8
|
|
20230530,105800,46380180,15170,15170,15170,15170,8
|
|
20230530,105700,46258820,15170,15170,15170,15170,8
|
|
20230530,105600,46137460,15150,15150,15150,15150,0
|
|
20230530,105500,46137460,15150,15150,15150,15150,9
|
|
20230530,105400,46001110,15160,15160,15160,15160,8
|
|
20230530,105300,45879830,15170,15170,15170,15170,10
|
|
20230530,105200,45728130,15170,15170,15170,15170,6
|
|
20230530,105100,45637110,15170,15170,15170,15170,8
|
|
20230530,105000,45515750,15170,15170,15170,15170,8
|
|
20230530,104900,45394390,15170,15170,15170,15170,4
|
|
20230530,104800,45333710,15170,15170,15170,15170,8
|
|
20230530,104700,45212350,15120,15170,15170,15120,13
|
|
20230530,104600,45015390,15170,15170,15170,15170,1
|
|
20230530,104500,45000220,15170,15170,15170,15170,10
|
|
20230530,104400,44848520,15170,15170,15170,15170,11
|
|
20230530,104300,44681650,15170,15170,15170,15170,10
|
|
20230530,104200,44529950,15170,15170,15170,15170,9
|
|
20230530,104100,44393420,15170,15170,15170,15170,33
|
|
20230530,104000,43892810,15170,15150,15170,15150,42
|
|
20230530,103900,43256050,15150,15150,15150,15150,1
|
|
20230530,103800,43240900,15150,15150,15150,15150,11
|
|
20230530,103700,43074250,15150,15150,15150,15150,0
|
|
20230530,103600,43074250,15150,15150,15150,15150,21
|
|
20230530,103500,42756100,15150,15150,15150,15150,0
|
|
20230530,103400,42756100,15150,15150,15150,15150,0
|
|
20230530,103300,42756100,15150,15150,15150,15150,0
|
|
20230530,103200,42756100,15150,15150,15150,15150,0
|
|
20230530,103100,42756100,15150,15150,15150,15150,0
|
|
20230530,103000,42756100,15150,15150,15150,15150,0
|
|
20230530,102900,42756100,15150,15150,15150,15150,0
|
|
20230530,102800,42756100,15150,15150,15150,15150,10
|
|
20230530,102700,42604600,15170,15170,15170,15170,0
|
|
20230530,102600,42604600,15170,15160,15170,15160,26
|
|
20230530,102500,42210330,15060,15060,15060,15060,14
|
|
20230530,102400,41999490,15050,15050,15050,15050,0
|
|
20230530,102300,41999490,15050,15050,15050,15050,0
|
|
20230530,102200,41999490,15050,15060,15060,15050,5
|
|
20230530,102100,41924230,15050,15050,15050,15050,0
|
|
20230530,102000,41924230,15050,15050,15050,15050,0
|
|
20230530,101900,41924230,15050,15050,15050,15050,0
|
|
20230530,101800,41924230,15050,15050,15050,15050,0
|
|
20230530,101700,41924230,15050,15050,15050,15050,17
|
|
20230530,101600,41668380,15050,15050,15050,15050,46
|
|
20230530,101500,40976080,15050,15050,15050,15050,0
|
|
20230530,101400,40976080,15050,15050,15050,15050,1
|
|
20230530,101300,40961030,15030,15030,15030,15030,0
|
|
20230530,101200,40961030,15030,15030,15030,15030,0
|
|
20230530,101100,40961030,15030,15030,15030,15030,0
|
|
20230530,101000,40961030,15030,15030,15030,15030,0
|
|
20230530,100900,40961030,15030,15030,15030,15030,20
|
|
20230530,100800,40660430,15030,15030,15030,15030,0
|
|
20230530,100700,40660430,15030,15030,15030,15030,1
|
|
20230530,100600,40645400,15030,15050,15050,15030,97
|
|
20230530,100500,39187240,15050,15050,15050,15050,0
|
|
20230530,100400,39187240,15050,15050,15050,15050,0
|
|
20230530,100300,39187240,15050,15040,15050,15040,30
|
|
20230530,100200,38735840,15050,15050,15050,15050,2
|
|
20230530,100100,38705740,15040,15040,15040,15040,5
|
|
20230530,100000,38630540,15040,15040,15040,15040,50
|
|
20230530,095900,37878540,15050,15050,15050,15050,0
|
|
20230530,095800,37878540,15050,15050,15050,15050,0
|
|
20230530,095700,37878540,15050,15050,15050,15050,1
|
|
20230530,095600,37863490,15050,15050,15050,15040,9
|
|
20230530,095500,37728070,15030,15030,15030,15030,0
|
|
20230530,095400,37728070,15030,15030,15030,15030,0
|
|
20230530,095300,37728070,15030,15030,15030,15030,0
|
|
20230530,095200,37728070,15030,15030,15030,15030,0
|
|
20230530,095100,37728070,15030,15030,15030,15030,0
|
|
20230530,095000,37728070,15030,15030,15030,15030,0
|
|
20230530,094900,37728070,15030,15030,15030,15030,0
|
|
20230530,094800,37728070,15030,15030,15030,15030,66
|
|
20230530,094700,36736090,15030,15020,15030,15010,341
|
|
20230530,094600,31616850,15030,15030,15030,15030,50
|
|
20230530,094500,30865350,15030,15040,15040,15030,73
|
|
20230530,094400,29767660,15040,15040,15040,15040,51
|
|
20230530,094300,29000620,15050,15050,15050,15050,16
|
|
20230530,094200,28759820,15040,15040,15040,15040,120
|
|
20230530,094100,26955020,15050,15050,15050,15050,1
|
|
20230530,094000,26939970,15050,15050,15050,15050,11
|
|
20230530,093900,26774420,15050,15050,15050,15050,0
|
|
20230530,093800,26774420,15050,15050,15050,15050,0
|
|
20230530,093700,26774420,15050,15050,15050,15050,6
|
|
20230530,093600,26684120,15050,15050,15050,15050,11
|
|
20230530,093500,26518570,15050,15050,15050,15050,10
|
|
20230530,093400,26368070,15050,15050,15050,15050,2
|
|
20230530,093300,26337970,15050,15050,15050,15050,104
|
|
20230530,093200,24772770,15050,15050,15050,15050,10
|
|
20230530,093100,24622270,15050,15050,15050,15050,2
|
|
20230530,093000,24592170,15050,15060,15060,15050,31
|
|
20230530,092900,24125570,15050,15070,15070,15050,13
|
|
20230530,092800,23929900,15070,15070,15070,15070,2
|
|
20230530,092700,23899760,15050,15070,15070,15050,130
|
|
20230530,092600,21943130,15070,15120,15120,15070,408
|
|
20230530,092500,15784800,15200,15200,15200,15200,0
|
|
20230530,092400,15784800,15200,15200,15200,15200,0
|
|
20230530,092300,15784800,15200,15200,15200,15200,0
|
|
20230530,092200,15784800,15200,15200,15200,15200,0
|
|
20230530,092100,15784800,15200,15200,15200,15200,0
|
|
20230530,092000,15784800,15200,15200,15200,15200,0
|
|
20230530,091900,15784800,15200,15200,15200,15200,0
|
|
20230530,091800,15784800,15200,15200,15200,15200,0
|
|
20230530,091700,15784800,15200,15200,15200,15200,1
|
|
20230530,091600,15769600,15200,15200,15200,15200,0
|
|
20230530,091500,15769600,15200,15200,15200,15200,1
|
|
20230530,091400,15754400,15120,15120,15120,15120,0
|
|
20230530,091300,15754400,15120,15120,15120,15120,0
|
|
20230530,091200,15754400,15120,15120,15120,15120,0
|
|
20230530,091100,15754400,15120,15120,15120,15120,0
|
|
20230530,091000,15754400,15120,15120,15120,15120,0
|
|
20230530,090900,15754400,15120,15120,15120,15120,140
|
|
20230530,090800,13637600,15200,15200,15200,15200,0
|
|
20230530,090700,13637600,15200,15200,15200,15200,0
|
|
20230530,090600,13637600,15200,15200,15200,15200,0
|
|
20230530,090500,13637600,15200,15200,15200,15200,51
|
|
20230530,090400,12862400,15200,15210,15210,15200,765
|
|
20230530,090300,1231120,15200,15200,15200,15200,0
|
|
20230530,090200,1231120,15200,15200,15200,15200,79
|
|
20230530,090100,30320,15200,15200,15200,15200,1
|
|
20230530,090000,15120,15120,15120,15120,15120,1
|