698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,203500,133673440,8100,8100,8100,8100,605
|
|
20230530,203400,133673440,8100,8100,8100,8100,0
|
|
20230530,203300,133673440,8100,8100,8100,8100,0
|
|
20230530,203200,133673440,8100,8100,8100,8100,0
|
|
20230530,203100,133673440,8100,8100,8100,8100,0
|
|
20230530,203000,133673440,8100,8100,8100,8100,0
|
|
20230530,202900,133673440,8100,8100,8100,8100,0
|
|
20230530,202800,133673440,8100,8100,8100,8100,0
|
|
20230530,202700,133673440,8100,8100,8100,8100,0
|
|
20230530,202600,133673440,8100,8100,8100,8100,0
|
|
20230530,202500,133673440,8100,8100,8100,8100,0
|
|
20230530,202400,133673440,8100,8100,8100,8100,0
|
|
20230530,202300,133673440,8100,8100,8100,8100,0
|
|
20230530,202200,133673440,8100,8100,8100,8100,0
|
|
20230530,202100,133673440,8100,8100,8100,8100,0
|
|
20230530,202000,133673440,8100,8100,8100,8100,0
|
|
20230530,201900,133673440,8100,8100,8100,8100,0
|
|
20230530,201800,133673440,8100,8100,8100,8100,0
|
|
20230530,201700,133673440,8100,8100,8100,8100,0
|
|
20230530,201600,133673440,8100,8100,8100,8100,0
|
|
20230530,201500,133673440,8100,8100,8100,8100,0
|
|
20230530,201400,133673440,8100,8100,8100,8100,0
|
|
20230530,201300,133673440,8100,8100,8100,8100,0
|
|
20230530,201200,133673440,8100,8100,8100,8100,0
|
|
20230530,201100,133673440,8100,8100,8100,8100,0
|
|
20230530,201000,133673440,8100,8100,8100,8100,0
|
|
20230530,200900,133673440,8100,8100,8100,8100,0
|
|
20230530,200800,133673440,8100,8100,8100,8100,0
|
|
20230530,200700,133673440,8100,8100,8100,8100,0
|
|
20230530,200600,133673440,8100,8100,8100,8100,0
|
|
20230530,200500,133673440,8100,8100,8100,8100,605
|
|
20230530,200400,133673440,8100,8100,8100,8100,0
|
|
20230530,200300,133673440,8100,8100,8100,8100,0
|
|
20230530,200200,133673440,8100,8100,8100,8100,0
|
|
20230530,200100,133673440,8100,8100,8100,8100,0
|
|
20230530,200000,133673440,8100,8100,8100,8100,0
|
|
20230530,195900,133673440,8100,8100,8100,8100,0
|
|
20230530,195800,133673440,8100,8100,8100,8100,0
|
|
20230530,195700,133673440,8100,8100,8100,8100,0
|
|
20230530,195600,133673440,8100,8100,8100,8100,0
|
|
20230530,195500,133673440,8100,8100,8100,8100,0
|
|
20230530,195400,133673440,8100,8100,8100,8100,0
|
|
20230530,195300,133673440,8100,8100,8100,8100,0
|
|
20230530,195200,133673440,8100,8100,8100,8100,0
|
|
20230530,195100,133673440,8100,8100,8100,8100,0
|
|
20230530,195000,133673440,8100,8100,8100,8100,0
|
|
20230530,194900,133673440,8100,8100,8100,8100,0
|
|
20230530,194800,133673440,8100,8100,8100,8100,0
|
|
20230530,194700,133673440,8100,8100,8100,8100,0
|
|
20230530,194600,133673440,8100,8100,8100,8100,0
|
|
20230530,194500,133673440,8100,8100,8100,8100,0
|
|
20230530,194400,133673440,8100,8100,8100,8100,0
|
|
20230530,194300,133673440,8100,8100,8100,8100,0
|
|
20230530,194200,133673440,8100,8100,8100,8100,0
|
|
20230530,194100,133673440,8100,8100,8100,8100,0
|
|
20230530,194000,133673440,8100,8100,8100,8100,0
|
|
20230530,193900,133673440,8100,8100,8100,8100,0
|
|
20230530,193800,133673440,8100,8100,8100,8100,0
|
|
20230530,193700,133673440,8100,8100,8100,8100,0
|
|
20230530,193600,133673440,8100,8100,8100,8100,0
|
|
20230530,193500,133673440,8100,8100,8100,8100,605
|
|
20230530,193400,133673440,8100,8100,8100,8100,0
|
|
20230530,193300,133673440,8100,8100,8100,8100,0
|
|
20230530,193200,133673440,8100,8100,8100,8100,0
|
|
20230530,193100,133673440,8100,8100,8100,8100,0
|
|
20230530,193000,133673440,8100,8100,8100,8100,0
|
|
20230530,192900,133673440,8100,8100,8100,8100,0
|
|
20230530,192800,133673440,8100,8100,8100,8100,0
|
|
20230530,192700,133673440,8100,8100,8100,8100,0
|
|
20230530,192600,133673440,8100,8100,8100,8100,0
|
|
20230530,192500,133673440,8100,8100,8100,8100,0
|
|
20230530,192400,133673440,8100,8100,8100,8100,0
|
|
20230530,192300,133673440,8100,8100,8100,8100,0
|
|
20230530,192200,133673440,8100,8100,8100,8100,0
|
|
20230530,192100,133673440,8100,8100,8100,8100,0
|
|
20230530,192000,133673440,8100,8100,8100,8100,0
|
|
20230530,191900,133673440,8100,8100,8100,8100,0
|
|
20230530,191800,133673440,8100,8100,8100,8100,0
|
|
20230530,191700,133673440,8100,8100,8100,8100,0
|
|
20230530,191600,133673440,8100,8100,8100,8100,0
|
|
20230530,191500,133673440,8100,8100,8100,8100,0
|
|
20230530,191400,133673440,8100,8100,8100,8100,0
|
|
20230530,191300,133673440,8100,8100,8100,8100,0
|
|
20230530,191200,133673440,8100,8100,8100,8100,0
|
|
20230530,191100,133673440,8100,8100,8100,8100,0
|
|
20230530,191000,133673440,8100,8100,8100,8100,0
|
|
20230530,190900,133673440,8100,8100,8100,8100,0
|
|
20230530,190800,133673440,8100,8100,8100,8100,0
|
|
20230530,190700,133673440,8100,8100,8100,8100,0
|
|
20230530,190600,133673440,8100,8100,8100,8100,0
|
|
20230530,190500,133673440,8100,8100,8100,8100,605
|
|
20230530,190400,133673440,8100,8100,8100,8100,0
|
|
20230530,190300,133673440,8100,8100,8100,8100,0
|
|
20230530,190200,133673440,8100,8100,8100,8100,0
|
|
20230530,190100,133673440,8100,8100,8100,8100,0
|
|
20230530,190000,133673440,8100,8100,8100,8100,0
|
|
20230530,185900,133673440,8100,8100,8100,8100,0
|
|
20230530,185800,133673440,8100,8100,8100,8100,0
|
|
20230530,185700,133673440,8100,8100,8100,8100,0
|
|
20230530,185600,133673440,8100,8100,8100,8100,0
|
|
20230530,185500,133673440,8100,8100,8100,8100,0
|
|
20230530,185400,133673440,8100,8100,8100,8100,0
|
|
20230530,185300,133673440,8100,8100,8100,8100,0
|
|
20230530,185200,133673440,8100,8100,8100,8100,0
|
|
20230530,185100,133673440,8100,8100,8100,8100,0
|
|
20230530,185000,133673440,8100,8100,8100,8100,0
|
|
20230530,184900,133673440,8100,8100,8100,8100,0
|
|
20230530,184800,133673440,8100,8100,8100,8100,0
|
|
20230530,184700,133673440,8100,8100,8100,8100,0
|
|
20230530,184600,133673440,8100,8100,8100,8100,0
|
|
20230530,184500,133673440,8100,8100,8100,8100,0
|
|
20230530,184400,133673440,8100,8100,8100,8100,0
|
|
20230530,184300,133673440,8100,8100,8100,8100,0
|
|
20230530,184200,133673440,8100,8100,8100,8100,0
|
|
20230530,184100,133673440,8100,8100,8100,8100,0
|
|
20230530,184000,133673440,8100,8100,8100,8100,0
|
|
20230530,183900,133673440,8100,8100,8100,8100,0
|
|
20230530,183800,133673440,8100,8100,8100,8100,0
|
|
20230530,183700,133673440,8100,8100,8100,8100,0
|
|
20230530,183600,133673440,8100,8100,8100,8100,0
|
|
20230530,183500,133673440,8100,8100,8100,8100,605
|
|
20230530,183400,133673440,8100,8100,8100,8100,0
|
|
20230530,183300,133673440,8100,8100,8100,8100,0
|
|
20230530,183200,133673440,8100,8100,8100,8100,0
|
|
20230530,183100,133673440,8100,8100,8100,8100,0
|
|
20230530,183000,133673440,8100,8100,8100,8100,0
|
|
20230530,182900,133673440,8100,8100,8100,8100,0
|
|
20230530,182800,133673440,8100,8100,8100,8100,0
|
|
20230530,182700,133673440,8100,8100,8100,8100,0
|
|
20230530,182600,133673440,8100,8100,8100,8100,0
|
|
20230530,182500,133673440,8100,8100,8100,8100,0
|
|
20230530,182400,133673440,8100,8100,8100,8100,0
|
|
20230530,182300,133673440,8100,8100,8100,8100,0
|
|
20230530,182200,133673440,8100,8100,8100,8100,0
|
|
20230530,182100,133673440,8100,8100,8100,8100,0
|
|
20230530,182000,133673440,8100,8100,8100,8100,0
|
|
20230530,181900,133673440,8100,8100,8100,8100,0
|
|
20230530,181800,133673440,8100,8100,8100,8100,0
|
|
20230530,181700,133673440,8100,8100,8100,8100,0
|
|
20230530,181600,133673440,8100,8100,8100,8100,0
|
|
20230530,181500,133673440,8100,8100,8100,8100,0
|
|
20230530,181400,133673440,8100,8100,8100,8100,0
|
|
20230530,181300,133673440,8100,8100,8100,8100,0
|
|
20230530,181200,133673440,8100,8100,8100,8100,0
|
|
20230530,181100,133673440,8100,8100,8100,8100,0
|
|
20230530,181000,133673440,8100,8100,8100,8100,0
|
|
20230530,180900,133673440,8100,8100,8100,8100,0
|
|
20230530,180800,133673440,8100,8100,8100,8100,0
|
|
20230530,180700,133673440,8100,8100,8100,8100,0
|
|
20230530,180600,133673440,8100,8100,8100,8100,0
|
|
20230530,180500,133673440,8100,8100,8100,8100,605
|
|
20230530,180400,133673440,8100,8100,8100,8100,0
|
|
20230530,180300,133673440,8100,8100,8100,8100,0
|
|
20230530,180200,133673440,8100,8100,8100,8100,0
|
|
20230530,180100,133673440,8100,8100,8100,8100,0
|
|
20230530,180000,133673440,8100,8100,8100,8100,0
|
|
20230530,175900,133673440,8100,8100,8100,8100,0
|
|
20230530,175800,133673440,8100,8100,8100,8100,0
|
|
20230530,175700,133673440,8100,8100,8100,8100,0
|
|
20230530,175600,133673440,8100,8100,8100,8100,0
|
|
20230530,175500,133673440,8100,8100,8100,8100,0
|
|
20230530,175400,133673440,8100,8100,8100,8100,0
|
|
20230530,175300,133673440,8100,8100,8100,8100,0
|
|
20230530,175200,133673440,8100,8100,8100,8100,0
|
|
20230530,175100,133673440,8100,8100,8100,8100,0
|
|
20230530,175000,133673440,8100,8100,8100,8100,0
|
|
20230530,174900,133673440,8100,8100,8100,8100,0
|
|
20230530,174800,133673440,8100,8100,8100,8100,0
|
|
20230530,174700,133673440,8100,8100,8100,8100,0
|
|
20230530,174600,133673440,8100,8100,8100,8100,0
|
|
20230530,174500,133673440,8100,8100,8100,8100,0
|
|
20230530,174400,133673440,8100,8100,8100,8100,0
|
|
20230530,174300,133673440,8100,8100,8100,8100,0
|
|
20230530,174200,133673440,8100,8100,8100,8100,0
|
|
20230530,174100,133673440,8100,8100,8100,8100,0
|
|
20230530,174000,133673440,8100,8100,8100,8100,0
|
|
20230530,173900,133673440,8100,8100,8100,8100,0
|
|
20230530,173800,133673440,8100,8100,8100,8100,0
|
|
20230530,173700,133673440,8100,8100,8100,8100,0
|
|
20230530,173600,133673440,8100,8100,8100,8100,0
|
|
20230530,173500,133673440,8100,8100,8100,8100,605
|
|
20230530,173400,133673440,8100,8100,8100,8100,0
|
|
20230530,173300,133673440,8100,8100,8100,8100,0
|
|
20230530,173200,133673440,8100,8100,8100,8100,0
|
|
20230530,173100,133673440,8100,8100,8100,8100,0
|
|
20230530,173000,133673440,8100,8100,8100,8100,0
|
|
20230530,172900,133673440,8100,8100,8100,8100,0
|
|
20230530,172800,133673440,8100,8100,8100,8100,0
|
|
20230530,172700,133673440,8100,8100,8100,8100,0
|
|
20230530,172600,133673440,8100,8100,8100,8100,0
|
|
20230530,172500,133673440,8100,8100,8100,8100,0
|
|
20230530,172400,133673440,8100,8100,8100,8100,0
|
|
20230530,172300,133673440,8100,8100,8100,8100,0
|
|
20230530,172200,133673440,8100,8100,8100,8100,0
|
|
20230530,172100,133673440,8100,8100,8100,8100,0
|
|
20230530,172000,133673440,8100,8100,8100,8100,0
|
|
20230530,171900,133673440,8100,8100,8100,8100,0
|
|
20230530,171800,133673440,8100,8100,8100,8100,0
|
|
20230530,171700,133673440,8100,8100,8100,8100,0
|
|
20230530,171600,133673440,8100,8100,8100,8100,0
|
|
20230530,171500,133673440,8100,8100,8100,8100,0
|
|
20230530,171400,133673440,8100,8100,8100,8100,0
|
|
20230530,171300,133673440,8100,8100,8100,8100,0
|
|
20230530,171200,133673440,8100,8100,8100,8100,0
|
|
20230530,171100,133673440,8100,8100,8100,8100,0
|
|
20230530,171000,133673440,8100,8100,8100,8100,0
|
|
20230530,170900,133673440,8100,8100,8100,8100,0
|
|
20230530,170800,133673440,8100,8100,8100,8100,0
|
|
20230530,170700,133673440,8100,8100,8100,8100,0
|
|
20230530,170600,133673440,8100,8100,8100,8100,0
|
|
20230530,170500,133673440,8100,8100,8100,8100,605
|
|
20230530,170400,133673440,8100,8100,8100,8100,0
|
|
20230530,170300,133673440,8100,8100,8100,8100,0
|
|
20230530,170200,133673440,8100,8100,8100,8100,0
|
|
20230530,170100,133673440,8100,8100,8100,8100,0
|
|
20230530,170000,133673440,8100,8100,8100,8100,0
|
|
20230530,165900,133673440,8100,8100,8100,8100,0
|
|
20230530,165800,133673440,8100,8100,8100,8100,0
|
|
20230530,165700,133673440,8100,8100,8100,8100,0
|
|
20230530,165600,133673440,8100,8100,8100,8100,0
|
|
20230530,165500,133673440,8100,8100,8100,8100,0
|
|
20230530,165400,133673440,8100,8100,8100,8100,0
|
|
20230530,165300,133673440,8100,8100,8100,8100,0
|
|
20230530,165200,133673440,8100,8100,8100,8100,0
|
|
20230530,165100,133673440,8100,8100,8100,8100,0
|
|
20230530,165000,133673440,8100,8100,8100,8100,0
|
|
20230530,164900,133673440,8100,8100,8100,8100,0
|
|
20230530,164800,133673440,8100,8100,8100,8100,0
|
|
20230530,164700,133673440,8100,8100,8100,8100,0
|
|
20230530,164600,133673440,8100,8100,8100,8100,0
|
|
20230530,164500,133673440,8100,8100,8100,8100,0
|
|
20230530,164400,133673440,8100,8100,8100,8100,0
|
|
20230530,164300,133673440,8100,8100,8100,8100,0
|
|
20230530,164200,133673440,8100,8100,8100,8100,0
|
|
20230530,164100,133673440,8100,8100,8100,8100,0
|
|
20230530,164000,133673440,8100,8100,8100,8100,0
|
|
20230530,163900,133673440,8100,8100,8100,8100,0
|
|
20230530,163800,133673440,8100,8100,8100,8100,0
|
|
20230530,163700,133673440,8100,8100,8100,8100,0
|
|
20230530,163600,133673440,8100,8100,8100,8100,0
|
|
20230530,163500,133673440,8100,8100,8100,8100,605
|
|
20230530,163400,133673440,8100,8100,8100,8100,0
|
|
20230530,163300,133673440,8100,8100,8100,8100,0
|
|
20230530,163200,133673440,8100,8100,8100,8100,0
|
|
20230530,163100,133673440,8100,8100,8100,8100,0
|
|
20230530,163000,133673440,8100,8100,8100,8100,0
|
|
20230530,162900,133673440,8100,8100,8100,8100,0
|
|
20230530,162800,133673440,8100,8100,8100,8100,0
|
|
20230530,162700,133673440,8100,8100,8100,8100,0
|
|
20230530,162600,133673440,8100,8100,8100,8100,0
|
|
20230530,162500,133673440,8100,8100,8100,8100,0
|
|
20230530,162400,133673440,8100,8100,8100,8100,0
|
|
20230530,162300,133673440,8100,8100,8100,8100,0
|
|
20230530,162200,133673440,8100,8100,8100,8100,0
|
|
20230530,162100,133673440,8100,8100,8100,8100,0
|
|
20230530,162000,133673440,8100,8100,8100,8100,0
|
|
20230530,161900,133673440,8100,8100,8100,8100,0
|
|
20230530,161800,133673440,8100,8100,8100,8100,0
|
|
20230530,161700,133673440,8100,8100,8100,8100,0
|
|
20230530,161600,133673440,8100,8100,8100,8100,0
|
|
20230530,161500,133673440,8100,8100,8100,8100,0
|
|
20230530,161400,133673440,8100,8100,8100,8100,0
|
|
20230530,161300,133673440,8100,8100,8100,8100,0
|
|
20230530,161200,133673440,8100,8100,8100,8100,0
|
|
20230530,161100,133673440,8100,8100,8100,8100,0
|
|
20230530,161000,133673440,8100,8100,8100,8100,0
|
|
20230530,160900,133673440,8100,8100,8100,8100,0
|
|
20230530,160800,133673440,8100,8100,8100,8100,0
|
|
20230530,160700,133673440,8100,8100,8100,8100,0
|
|
20230530,160600,133673440,8100,8100,8100,8100,0
|
|
20230530,160500,133673440,8100,8100,8100,8100,605
|
|
20230530,160400,133673440,8100,8100,8100,8100,0
|
|
20230530,160300,133673440,8100,8100,8100,8100,0
|
|
20230530,160200,133673440,8100,8100,8100,8100,0
|
|
20230530,160100,133673440,8100,8100,8100,8100,0
|
|
20230530,160000,133673440,8100,8100,8100,8100,0
|
|
20230530,155900,133673440,8100,8100,8100,8100,0
|
|
20230530,155800,133673440,8100,8100,8100,8100,0
|
|
20230530,155700,133673440,8100,8100,8100,8100,0
|
|
20230530,155600,133673440,8100,8100,8100,8100,0
|
|
20230530,155500,133673440,8100,8100,8100,8100,0
|
|
20230530,155400,133673440,8100,8100,8100,8100,0
|
|
20230530,155300,133673440,8100,8100,8100,8100,0
|
|
20230530,155200,133673440,8100,8100,8100,8100,0
|
|
20230530,155100,133673440,8100,8100,8100,8100,0
|
|
20230530,155000,133673440,8100,8100,8100,8100,0
|
|
20230530,154900,133673440,8100,8100,8100,8100,0
|
|
20230530,154800,133673440,8100,8100,8100,8100,0
|
|
20230530,154700,133673440,8100,8100,8100,8100,0
|
|
20230530,154600,133673440,8100,8100,8100,8100,0
|
|
20230530,154500,133673440,8100,8100,8100,8100,0
|
|
20230530,154400,133673440,8100,8100,8100,8100,0
|
|
20230530,154300,133673440,8100,8100,8100,8100,0
|
|
20230530,154200,133673440,8100,8100,8100,8100,0
|
|
20230530,154100,133673440,8100,8100,8100,8100,0
|
|
20230530,154000,133673440,8100,8100,8100,8100,0
|
|
20230530,153900,133673440,8100,8100,8100,8100,0
|
|
20230530,153800,133673440,8100,8100,8100,8100,0
|
|
20230530,153700,133673440,8100,8100,8100,8100,0
|
|
20230530,153600,133673440,8100,8100,8100,8100,0
|
|
20230530,153500,133673440,8100,8100,8100,8100,605
|
|
20230530,153400,133673440,8100,8100,8100,8100,0
|
|
20230530,153300,133673440,8100,8100,8100,8100,0
|
|
20230530,153200,133673440,8100,8100,8100,8100,0
|
|
20230530,153100,133673440,8100,8100,8100,8100,0
|
|
20230530,153000,133673440,8100,8100,8100,8100,605
|
|
20230530,152900,128772940,8100,8100,8100,8100,0
|
|
20230530,152800,128772940,8100,8100,8100,8100,0
|
|
20230530,152700,128772940,8100,8100,8100,8100,0
|
|
20230530,152600,128772940,8100,8100,8100,8100,0
|
|
20230530,152500,128772940,8100,8100,8100,8100,0
|
|
20230530,152400,128772940,8100,8100,8100,8100,0
|
|
20230530,152300,128772940,8100,8100,8100,8100,0
|
|
20230530,152200,128772940,8100,8100,8100,8100,0
|
|
20230530,152100,128772940,8100,8100,8100,8100,0
|
|
20230530,152000,128772940,8100,8100,8100,8100,0
|
|
20230530,151900,128772940,8100,8080,8100,8080,170
|
|
20230530,151800,127396740,8080,8080,8080,8080,2
|
|
20230530,151700,127380580,8090,8090,8090,8090,0
|
|
20230530,151600,127380580,8090,8070,8090,8070,12
|
|
20230530,151500,127283540,8100,8100,8100,8100,0
|
|
20230530,151400,127283540,8100,8100,8100,8100,0
|
|
20230530,151300,127283540,8100,8100,8100,8100,0
|
|
20230530,151200,127283540,8100,8050,8100,8040,84
|
|
20230530,151100,126607270,8120,8120,8120,8120,0
|
|
20230530,151000,126607270,8120,8120,8120,8120,0
|
|
20230530,150900,126607270,8120,8120,8120,8120,0
|
|
20230530,150800,126607270,8120,8120,8120,8120,0
|
|
20230530,150700,126607270,8120,8090,8120,8030,1817
|
|
20230530,150600,111977180,8100,8100,8100,8100,54
|
|
20230530,150500,111539780,8120,8120,8120,8120,0
|
|
20230530,150400,111539780,8120,8120,8120,8120,0
|
|
20230530,150300,111539780,8120,8120,8120,8120,0
|
|
20230530,150200,111539780,8120,8120,8120,8120,0
|
|
20230530,150100,111539780,8120,8120,8120,8120,0
|
|
20230530,150000,111539780,8120,8120,8120,8120,0
|
|
20230530,145900,111539780,8120,8120,8120,8120,0
|
|
20230530,145800,111539780,8120,8120,8120,8120,0
|
|
20230530,145700,111539780,8120,8120,8120,8120,0
|
|
20230530,145600,111539780,8120,8120,8120,8120,0
|
|
20230530,145500,111539780,8120,8120,8120,8120,0
|
|
20230530,145400,111539780,8120,8120,8120,8120,0
|
|
20230530,145300,111539780,8120,8120,8120,8120,0
|
|
20230530,145200,111539780,8120,8120,8120,8120,50
|
|
20230530,145100,111133780,8120,8120,8120,8120,0
|
|
20230530,145000,111133780,8120,8120,8120,8120,0
|
|
20230530,144900,111133780,8120,8120,8120,8120,0
|
|
20230530,144800,111133780,8120,8120,8120,8120,0
|
|
20230530,144700,111133780,8120,8120,8120,8120,0
|
|
20230530,144600,111133780,8120,8120,8120,8120,0
|
|
20230530,144500,111133780,8120,8120,8120,8120,0
|
|
20230530,144400,111133780,8120,8120,8120,8120,0
|
|
20230530,144300,111133780,8120,8120,8120,8120,0
|
|
20230530,144200,111133780,8120,8120,8120,8120,0
|
|
20230530,144100,111133780,8120,8120,8120,8120,0
|
|
20230530,144000,111133780,8120,8120,8120,8120,0
|
|
20230530,143900,111133780,8120,8120,8120,8120,0
|
|
20230530,143800,111133780,8120,8120,8120,8120,0
|
|
20230530,143700,111133780,8120,8120,8120,8120,0
|
|
20230530,143600,111133780,8120,8120,8120,8120,0
|
|
20230530,143500,111133780,8120,8120,8120,8120,0
|
|
20230530,143400,111133780,8120,8120,8120,8120,0
|
|
20230530,143300,111133780,8120,8120,8120,8120,0
|
|
20230530,143200,111133780,8120,8120,8120,8120,0
|
|
20230530,143100,111133780,8120,8120,8120,8120,0
|
|
20230530,143000,111133780,8120,8120,8120,8120,0
|
|
20230530,142900,111133780,8120,8120,8120,8120,0
|
|
20230530,142800,111133780,8120,8120,8120,8120,0
|
|
20230530,142700,111133780,8120,8120,8120,8120,0
|
|
20230530,142600,111133780,8120,8120,8120,8120,0
|
|
20230530,142500,111133780,8120,8120,8120,8120,0
|
|
20230530,142400,111133780,8120,8120,8120,8120,0
|
|
20230530,142300,111133780,8120,8120,8120,8120,0
|
|
20230530,142200,111133780,8120,8120,8120,8120,0
|
|
20230530,142100,111133780,8120,8120,8120,8120,2
|
|
20230530,142000,111117540,8100,8100,8100,8100,0
|
|
20230530,141900,111117540,8100,8100,8100,8100,266
|
|
20230530,141800,108962940,8120,8120,8120,8120,0
|
|
20230530,141700,108962940,8120,8120,8120,8120,1
|
|
20230530,141600,108954820,8120,8120,8120,8120,0
|
|
20230530,141500,108954820,8120,8120,8120,8120,0
|
|
20230530,141400,108954820,8120,8120,8120,8120,0
|
|
20230530,141300,108954820,8120,8120,8120,8120,0
|
|
20230530,141200,108954820,8120,8120,8120,8120,0
|
|
20230530,141100,108954820,8120,8120,8120,8120,0
|
|
20230530,141000,108954820,8120,8120,8120,8120,0
|
|
20230530,140900,108954820,8120,8120,8120,8120,0
|
|
20230530,140800,108954820,8120,8120,8120,8120,0
|
|
20230530,140700,108954820,8120,8110,8120,8110,6
|
|
20230530,140600,108906140,8120,8120,8120,8120,0
|
|
20230530,140500,108906140,8120,8120,8120,8120,0
|
|
20230530,140400,108906140,8120,8120,8120,8120,0
|
|
20230530,140300,108906140,8120,8120,8120,8120,0
|
|
20230530,140200,108906140,8120,8120,8120,8120,0
|
|
20230530,140100,108906140,8120,8120,8120,8120,0
|
|
20230530,140000,108906140,8120,8120,8120,8120,0
|
|
20230530,135900,108906140,8120,8120,8120,8120,0
|
|
20230530,135800,108906140,8120,8120,8120,8120,1
|
|
20230530,135700,108898020,8120,8120,8120,8120,0
|
|
20230530,135600,108898020,8120,8120,8120,8120,0
|
|
20230530,135500,108898020,8120,8120,8120,8120,0
|
|
20230530,135400,108898020,8120,8120,8120,8120,0
|
|
20230530,135300,108898020,8120,8120,8120,8120,0
|
|
20230530,135200,108898020,8120,8120,8120,8120,0
|
|
20230530,135100,108898020,8120,8120,8120,8120,0
|
|
20230530,135000,108898020,8120,8120,8120,8120,0
|
|
20230530,134900,108898020,8120,8120,8120,8120,0
|
|
20230530,134800,108898020,8120,8120,8120,8120,0
|
|
20230530,134700,108898020,8120,8120,8120,8120,0
|
|
20230530,134600,108898020,8120,8120,8120,8120,0
|
|
20230530,134500,108898020,8120,8120,8120,8120,0
|
|
20230530,134400,108898020,8120,8120,8120,8120,0
|
|
20230530,134300,108898020,8120,8120,8120,8120,0
|
|
20230530,134200,108898020,8120,8120,8120,8120,0
|
|
20230530,134100,108898020,8120,8120,8120,8120,2
|
|
20230530,134000,108881780,8110,8120,8120,8110,2
|
|
20230530,133900,108865550,8140,8140,8140,8140,0
|
|
20230530,133800,108865550,8140,8140,8140,8140,0
|
|
20230530,133700,108865550,8140,8140,8140,8140,0
|
|
20230530,133600,108865550,8140,8140,8140,8140,0
|
|
20230530,133500,108865550,8140,8140,8140,8140,0
|
|
20230530,133400,108865550,8140,8140,8140,8140,0
|
|
20230530,133300,108865550,8140,8140,8140,8140,0
|
|
20230530,133200,108865550,8140,8140,8140,8140,0
|
|
20230530,133100,108865550,8140,8140,8140,8140,0
|
|
20230530,133000,108865550,8140,8140,8140,8140,0
|
|
20230530,132900,108865550,8140,8140,8140,8140,0
|
|
20230530,132800,108865550,8140,8140,8140,8140,0
|
|
20230530,132700,108865550,8140,8140,8140,8140,0
|
|
20230530,132600,108865550,8140,8140,8140,8140,0
|
|
20230530,132500,108865550,8140,8140,8140,8140,0
|
|
20230530,132400,108865550,8140,8140,8140,8140,0
|
|
20230530,132300,108865550,8140,8140,8140,8140,0
|
|
20230530,132200,108865550,8140,8140,8140,8140,0
|
|
20230530,132100,108865550,8140,8140,8140,8140,0
|
|
20230530,132000,108865550,8140,8140,8140,8140,0
|
|
20230530,131900,108865550,8140,8140,8140,8140,0
|
|
20230530,131800,108865550,8140,8140,8140,8140,0
|
|
20230530,131700,108865550,8140,8140,8140,8140,0
|
|
20230530,131600,108865550,8140,8140,8140,8140,0
|
|
20230530,131500,108865550,8140,8140,8140,8140,0
|
|
20230530,131400,108865550,8140,8140,8140,8140,0
|
|
20230530,131300,108865550,8140,8140,8140,8140,0
|
|
20230530,131200,108865550,8140,8140,8140,8140,0
|
|
20230530,131100,108865550,8140,8140,8140,8140,0
|
|
20230530,131000,108865550,8140,8140,8140,8140,0
|
|
20230530,130900,108865550,8140,8140,8140,8140,0
|
|
20230530,130800,108865550,8140,8140,8140,8140,0
|
|
20230530,130700,108865550,8140,8140,8140,8140,0
|
|
20230530,130600,108865550,8140,8140,8140,8140,0
|
|
20230530,130500,108865550,8140,8140,8140,8140,0
|
|
20230530,130400,108865550,8140,8140,8140,8140,0
|
|
20230530,130300,108865550,8140,8140,8140,8140,0
|
|
20230530,130200,108865550,8140,8140,8140,8140,0
|
|
20230530,130100,108865550,8140,8140,8140,8140,0
|
|
20230530,130000,108865550,8140,8140,8140,8140,0
|
|
20230530,125900,108865550,8140,8140,8140,8140,0
|
|
20230530,125800,108865550,8140,8140,8140,8140,0
|
|
20230530,125700,108865550,8140,8140,8140,8140,0
|
|
20230530,125600,108865550,8140,8140,8140,8140,0
|
|
20230530,125500,108865550,8140,8140,8140,8140,0
|
|
20230530,125400,108865550,8140,8140,8140,8140,1
|
|
20230530,125300,108857410,8140,8140,8140,8140,0
|
|
20230530,125200,108857410,8140,8140,8140,8140,25
|
|
20230530,125100,108653910,8150,8150,8150,8150,0
|
|
20230530,125000,108653910,8150,8150,8150,8150,0
|
|
20230530,124900,108653910,8150,8150,8150,8150,0
|
|
20230530,124800,108653910,8150,8150,8150,8150,0
|
|
20230530,124700,108653910,8150,8150,8150,8150,0
|
|
20230530,124600,108653910,8150,8150,8150,8150,0
|
|
20230530,124500,108653910,8150,8150,8150,8150,0
|
|
20230530,124400,108653910,8150,8150,8150,8150,0
|
|
20230530,124300,108653910,8150,8150,8150,8150,0
|
|
20230530,124200,108653910,8150,8150,8150,8150,0
|
|
20230530,124100,108653910,8150,8130,8150,8130,3
|
|
20230530,124000,108629500,8100,8100,8100,8100,0
|
|
20230530,123900,108629500,8100,8100,8100,8100,25
|
|
20230530,123800,108427000,8150,8150,8150,8150,0
|
|
20230530,123700,108427000,8150,8150,8150,8150,100
|
|
20230530,123600,107612000,8150,8150,8150,8150,0
|
|
20230530,123500,107612000,8150,8150,8150,8150,0
|
|
20230530,123400,107612000,8150,8150,8150,8150,0
|
|
20230530,123300,107612000,8150,8150,8150,8150,0
|
|
20230530,123200,107612000,8150,8150,8150,8150,2
|
|
20230530,123100,107595700,8100,8120,8120,8100,257
|
|
20230530,123000,105511000,8150,8150,8150,8150,1
|
|
20230530,122900,105502850,8100,8100,8100,8100,7
|
|
20230530,122800,105446150,8150,8150,8150,8150,0
|
|
20230530,122700,105446150,8150,8150,8150,8150,0
|
|
20230530,122600,105446150,8150,8150,8150,8150,2
|
|
20230530,122500,105429850,8150,8150,8150,8150,0
|
|
20230530,122400,105429850,8150,8150,8150,8150,0
|
|
20230530,122300,105429850,8150,8150,8150,8150,0
|
|
20230530,122200,105429850,8150,8150,8150,8150,0
|
|
20230530,122100,105429850,8150,8150,8150,8150,0
|
|
20230530,122000,105429850,8150,8150,8150,8150,0
|
|
20230530,121900,105429850,8150,8150,8150,8150,0
|
|
20230530,121800,105429850,8150,8150,8150,8150,0
|
|
20230530,121700,105429850,8150,8150,8150,8150,0
|
|
20230530,121600,105429850,8150,8150,8150,8150,1
|
|
20230530,121500,105421700,8150,8150,8150,8150,0
|
|
20230530,121400,105421700,8150,8140,8150,8140,85
|
|
20230530,121300,104729760,8140,8140,8140,8140,0
|
|
20230530,121200,104729760,8140,8140,8140,8140,0
|
|
20230530,121100,104729760,8140,8140,8140,8140,0
|
|
20230530,121000,104729760,8140,8130,8140,8130,282
|
|
20230530,120900,102436240,8130,8130,8130,8130,0
|
|
20230530,120800,102436240,8130,8130,8130,8130,0
|
|
20230530,120700,102436240,8130,8130,8130,8130,0
|
|
20230530,120600,102436240,8130,8130,8130,8130,0
|
|
20230530,120500,102436240,8130,8130,8130,8130,2
|
|
20230530,120400,102419980,8120,8120,8120,8120,0
|
|
20230530,120300,102419980,8120,8120,8120,8120,0
|
|
20230530,120200,102419980,8120,8120,8120,8120,0
|
|
20230530,120100,102419980,8120,8120,8120,8120,200
|
|
20230530,120000,100795980,8120,8120,8120,8120,2
|
|
20230530,115900,100779740,8100,8120,8120,8100,333
|
|
20230530,115800,98077780,8100,8100,8100,8100,0
|
|
20230530,115700,98077780,8100,8100,8100,8100,0
|
|
20230530,115600,98077780,8100,8100,8100,8100,5
|
|
20230530,115500,98037280,8120,8120,8120,8110,12
|
|
20230530,115400,97939890,8120,8120,8120,8120,0
|
|
20230530,115300,97939890,8120,8120,8120,8120,0
|
|
20230530,115200,97939890,8120,8120,8120,8120,0
|
|
20230530,115100,97939890,8120,8120,8120,8120,0
|
|
20230530,115000,97939890,8120,8120,8120,8120,0
|
|
20230530,114900,97939890,8120,8120,8120,8120,0
|
|
20230530,114800,97939890,8120,8120,8120,8120,0
|
|
20230530,114700,97939890,8120,8080,8120,8080,63
|
|
20230530,114600,97430350,8080,8080,8080,8080,2
|
|
20230530,114500,97414190,8070,8070,8070,8070,0
|
|
20230530,114400,97414190,8070,8070,8070,8070,47
|
|
20230530,114300,97034900,8070,8070,8070,8070,0
|
|
20230530,114200,97034900,8070,8070,8070,8070,0
|
|
20230530,114100,97034900,8070,8070,8070,8070,0
|
|
20230530,114000,97034900,8070,8070,8070,8070,0
|
|
20230530,113900,97034900,8070,8070,8070,8070,0
|
|
20230530,113800,97034900,8070,8070,8070,8070,0
|
|
20230530,113700,97034900,8070,8070,8070,8070,0
|
|
20230530,113600,97034900,8070,8070,8070,8070,0
|
|
20230530,113500,97034900,8070,8070,8070,8070,0
|
|
20230530,113400,97034900,8070,8070,8070,8070,0
|
|
20230530,113300,97034900,8070,8070,8070,8070,0
|
|
20230530,113200,97034900,8070,8070,8070,8070,0
|
|
20230530,113100,97034900,8070,8070,8070,8070,0
|
|
20230530,113000,97034900,8070,8070,8070,8070,1
|
|
20230530,112900,97026830,8040,8040,8040,8040,0
|
|
20230530,112800,97026830,8040,8040,8040,8040,0
|
|
20230530,112700,97026830,8040,8040,8040,8040,0
|
|
20230530,112600,97026830,8040,8070,8070,8040,150
|
|
20230530,112500,95819630,8090,8090,8090,8090,0
|
|
20230530,112400,95819630,8090,8090,8090,8090,0
|
|
20230530,112300,95819630,8090,8090,8090,8090,0
|
|
20230530,112200,95819630,8090,8090,8090,8090,2
|
|
20230530,112100,95803450,8040,8040,8040,8040,0
|
|
20230530,112000,95803450,8040,8040,8040,8040,0
|
|
20230530,111900,95803450,8040,8040,8040,8040,0
|
|
20230530,111800,95803450,8040,8050,8050,8040,600
|
|
20230530,111700,90979300,8060,8060,8060,8040,723
|
|
20230530,111600,85154600,8080,8140,8140,8080,178
|
|
20230530,111500,83716300,8130,8130,8130,8130,0
|
|
20230530,111400,83716300,8130,8110,8130,8110,15
|
|
20230530,111300,83594550,8110,8110,8110,8110,0
|
|
20230530,111200,83594550,8110,8110,8110,8060,38
|
|
20230530,111100,83287870,8110,8110,8140,8110,21
|
|
20230530,111000,83117530,8110,8110,8110,8100,12
|
|
20230530,110900,83020220,8070,8070,8070,8070,34
|
|
20230530,110800,82745840,8070,8140,8140,8070,166
|
|
20230530,110700,81406090,8130,8140,8140,8130,4
|
|
20230530,110600,81373550,8130,8130,8140,8130,3
|
|
20230530,110500,81349150,8140,8140,8140,8130,3
|
|
20230530,110400,81324740,8130,8140,8140,8130,4
|
|
20230530,110300,81292200,8140,8130,8140,8130,7
|
|
20230530,110200,81235270,8120,8120,8120,8120,0
|
|
20230530,110100,81235270,8120,8120,8120,8120,0
|
|
20230530,110000,81235270,8120,8140,8140,8120,4
|
|
20230530,105900,81202750,8120,8140,8140,8120,6
|
|
20230530,105800,81153970,8120,8140,8140,8120,2
|
|
20230530,105700,81137710,8120,8140,8140,8120,4
|
|
20230530,105600,81105190,8130,8140,8140,8130,2
|
|
20230530,105500,81088920,8130,8130,8140,8130,3
|
|
20230530,105400,81064520,8140,8140,8140,8140,1
|
|
20230530,105300,81056380,8130,8140,8140,8130,4
|
|
20230530,105200,81023840,8130,8140,8140,8130,2
|
|
20230530,105100,81007570,8130,8140,8140,8130,4
|
|
20230530,105000,80975030,8130,8120,8130,8120,16
|
|
20230530,104900,80844980,8110,8110,8110,8110,0
|
|
20230530,104800,80844980,8110,8110,8110,8110,5
|
|
20230530,104700,80804430,8110,8110,8110,8110,13
|
|
20230530,104600,80699000,8110,8100,8120,8100,5
|
|
20230530,104500,80658450,8090,8090,8090,8090,3
|
|
20230530,104400,80634180,8090,8090,8130,8050,195
|
|
20230530,104300,79063990,8090,8090,8130,8090,11
|
|
20230530,104200,78974960,8050,8060,8060,8050,20
|
|
20230530,104100,78813810,8100,8100,8100,8100,17
|
|
20230530,104000,78676110,8150,8090,8150,8090,17
|
|
20230530,103900,78537800,8060,8070,8070,8060,200
|
|
20230530,103800,76925660,8150,8150,8150,8150,0
|
|
20230530,103700,76925660,8150,8150,8150,8150,0
|
|
20230530,103600,76925660,8150,8150,8150,8150,0
|
|
20230530,103500,76925660,8150,8150,8150,8150,0
|
|
20230530,103400,76925660,8150,8150,8150,8150,0
|
|
20230530,103300,76925660,8150,8110,8150,8110,2
|
|
20230530,103200,76909400,8100,8100,8100,8100,0
|
|
20230530,103100,76909400,8100,8100,8100,8100,1
|
|
20230530,103000,76901300,8160,8160,8160,8160,0
|
|
20230530,102900,76901300,8160,8160,8160,8160,1
|
|
20230530,102800,76893140,8130,8130,8130,8130,0
|
|
20230530,102700,76893140,8130,8100,8160,8100,48
|
|
20230530,102600,76504250,8170,8090,8170,8090,15
|
|
20230530,102500,76382740,8090,8090,8090,8090,40
|
|
20230530,102400,76059140,8090,8090,8090,8090,2
|
|
20230530,102300,76042960,8080,8090,8090,8080,74
|
|
20230530,102200,75444840,8180,8180,8180,8180,0
|
|
20230530,102100,75444840,8180,8180,8180,8180,0
|
|
20230530,102000,75444840,8180,8180,8180,8180,1
|
|
20230530,101900,75436660,8190,8160,8190,8110,63
|
|
20230530,101800,74923750,8190,8160,8200,8160,12
|
|
20230530,101700,74825720,8130,8060,8200,8060,3713
|
|
20230530,101600,44889650,8060,8070,8070,8060,60
|
|
20230530,101500,44405650,8200,8080,8200,8080,3001
|
|
20230530,101400,20098950,8080,8080,8080,8080,0
|
|
20230530,101300,20098950,8080,8080,8080,8080,20
|
|
20230530,101200,19937350,8090,8090,8090,8090,0
|
|
20230530,101100,19937350,8090,8090,8090,8090,0
|
|
20230530,101000,19937350,8090,8090,8090,8090,0
|
|
20230530,100900,19937350,8090,8090,8090,8090,0
|
|
20230530,100800,19937350,8090,8090,8090,8090,0
|
|
20230530,100700,19937350,8090,8090,8090,8090,0
|
|
20230530,100600,19937350,8090,8090,8090,8090,0
|
|
20230530,100500,19937350,8090,8090,8090,8090,10
|
|
20230530,100400,19856450,8080,8080,8080,8080,50
|
|
20230530,100300,19452450,8080,8080,8080,8080,0
|
|
20230530,100200,19452450,8080,8080,8080,8080,102
|
|
20230530,100100,18628290,8030,8030,8030,8030,0
|
|
20230530,100000,18628290,8030,8030,8030,8030,0
|
|
20230530,095900,18628290,8030,8050,8090,8030,654
|
|
20230530,095800,13366890,8090,8090,8090,8090,0
|
|
20230530,095700,13366890,8090,8060,8090,8050,31
|
|
20230530,095600,13117250,8070,8080,8080,8070,82
|
|
20230530,095500,12454910,8080,8080,8080,8080,1
|
|
20230530,095400,12446830,8090,8090,8090,8090,0
|
|
20230530,095300,12446830,8090,8090,8090,8090,0
|
|
20230530,095200,12446830,8090,8080,8090,8080,6
|
|
20230530,095100,12398330,8080,8080,8080,8080,15
|
|
20230530,095000,12277130,8080,8080,8080,8080,0
|
|
20230530,094900,12277130,8080,8080,8080,8080,2
|
|
20230530,094800,12260970,8070,8070,8070,8070,0
|
|
20230530,094700,12260970,8070,8070,8070,8070,0
|
|
20230530,094600,12260970,8070,8070,8070,8070,17
|
|
20230530,094500,12123780,8080,8070,8080,8070,10
|
|
20230530,094400,12043050,8050,8060,8060,8050,200
|
|
20230530,094300,10433030,8090,8090,8090,8090,0
|
|
20230530,094200,10433030,8090,8090,8090,8090,0
|
|
20230530,094100,10433030,8090,8090,8090,8090,0
|
|
20230530,094000,10433030,8090,8090,8090,8090,1
|
|
20230530,093900,10424940,8090,8050,8090,8050,54
|
|
20230530,093800,9988530,8080,8080,8080,8080,0
|
|
20230530,093700,9988530,8080,8080,8080,8080,0
|
|
20230530,093600,9988530,8080,8080,8080,8080,0
|
|
20230530,093500,9988530,8080,8080,8080,8080,0
|
|
20230530,093400,9988530,8080,8080,8080,8080,0
|
|
20230530,093300,9988530,8080,8080,8080,8080,0
|
|
20230530,093200,9988530,8080,8080,8080,8080,0
|
|
20230530,093100,9988530,8080,8080,8080,8080,0
|
|
20230530,093000,9988530,8080,8080,8080,8080,0
|
|
20230530,092900,9988530,8080,8080,8080,8080,4
|
|
20230530,092800,9956210,8040,8040,8040,8040,4
|
|
20230530,092700,9924050,8040,8040,8040,8040,14
|
|
20230530,092600,9811490,8040,8040,8040,8040,2
|
|
20230530,092500,9795410,8070,8070,8070,8070,0
|
|
20230530,092400,9795410,8070,8070,8070,8070,0
|
|
20230530,092300,9795410,8070,8070,8070,8070,0
|
|
20230530,092200,9795410,8070,8070,8070,8070,0
|
|
20230530,092100,9795410,8070,8070,8080,8030,465
|
|
20230530,092000,6053320,8100,8100,8100,8100,0
|
|
20230530,091900,6053320,8100,8100,8100,8100,0
|
|
20230530,091800,6053320,8100,8100,8100,8100,2
|
|
20230530,091700,6037120,8070,8090,8090,8070,300
|
|
20230530,091600,3614420,8090,8120,8120,8090,300
|
|
20230530,091500,1184520,8130,8130,8130,8130,0
|
|
20230530,091400,1184520,8130,8130,8130,8130,0
|
|
20230530,091300,1184520,8130,8130,8130,8130,0
|
|
20230530,091200,1184520,8130,8130,8130,8130,0
|
|
20230530,091100,1184520,8130,8130,8130,8130,0
|
|
20230530,091000,1184520,8130,8130,8130,8130,0
|
|
20230530,090900,1184520,8130,8130,8130,8130,1
|
|
20230530,090800,1176390,8110,8110,8110,8110,0
|
|
20230530,090700,1176390,8110,8110,8110,8110,140
|
|
20230530,090600,40990,8190,8190,8190,8190,0
|
|
20230530,090500,40990,8190,8190,8190,8190,0
|
|
20230530,090400,40990,8190,8190,8190,8190,1
|
|
20230530,090300,32800,8200,8200,8200,8200,0
|
|
20230530,090200,32800,8200,8200,8200,8200,0
|
|
20230530,090100,32800,8200,8200,8200,8200,0
|
|
20230530,090000,32800,8200,8200,8200,8200,4
|