696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,203300,345669620,13240,13240,13240,13240,1063
|
|
20230530,203200,345669620,13240,13240,13240,13240,0
|
|
20230530,203100,345669620,13240,13240,13240,13240,0
|
|
20230530,203000,345669620,13240,13240,13240,13240,0
|
|
20230530,202900,345669620,13240,13240,13240,13240,0
|
|
20230530,202800,345669620,13240,13240,13240,13240,0
|
|
20230530,202700,345669620,13240,13240,13240,13240,0
|
|
20230530,202600,345669620,13240,13240,13240,13240,0
|
|
20230530,202500,345669620,13240,13240,13240,13240,0
|
|
20230530,202400,345669620,13240,13240,13240,13240,0
|
|
20230530,202300,345669620,13240,13240,13240,13240,0
|
|
20230530,202200,345669620,13240,13240,13240,13240,0
|
|
20230530,202100,345669620,13240,13240,13240,13240,0
|
|
20230530,202000,345669620,13240,13240,13240,13240,0
|
|
20230530,201900,345669620,13240,13240,13240,13240,0
|
|
20230530,201800,345669620,13240,13240,13240,13240,0
|
|
20230530,201700,345669620,13240,13240,13240,13240,0
|
|
20230530,201600,345669620,13240,13240,13240,13240,0
|
|
20230530,201500,345669620,13240,13240,13240,13240,0
|
|
20230530,201400,345669620,13240,13240,13240,13240,0
|
|
20230530,201300,345669620,13240,13240,13240,13240,0
|
|
20230530,201200,345669620,13240,13240,13240,13240,0
|
|
20230530,201100,345669620,13240,13240,13240,13240,0
|
|
20230530,201000,345669620,13240,13240,13240,13240,0
|
|
20230530,200900,345669620,13240,13240,13240,13240,0
|
|
20230530,200800,345669620,13240,13240,13240,13240,0
|
|
20230530,200700,345669620,13240,13240,13240,13240,0
|
|
20230530,200600,345669620,13240,13240,13240,13240,0
|
|
20230530,200500,345669620,13240,13240,13240,13240,0
|
|
20230530,200400,345669620,13240,13240,13240,13240,0
|
|
20230530,200300,345669620,13240,13240,13240,13240,1063
|
|
20230530,200200,345669620,13240,13240,13240,13240,0
|
|
20230530,200100,345669620,13240,13240,13240,13240,0
|
|
20230530,200000,345669620,13240,13240,13240,13240,0
|
|
20230530,195900,345669620,13240,13240,13240,13240,0
|
|
20230530,195800,345669620,13240,13240,13240,13240,0
|
|
20230530,195700,345669620,13240,13240,13240,13240,0
|
|
20230530,195600,345669620,13240,13240,13240,13240,0
|
|
20230530,195500,345669620,13240,13240,13240,13240,0
|
|
20230530,195400,345669620,13240,13240,13240,13240,0
|
|
20230530,195300,345669620,13240,13240,13240,13240,0
|
|
20230530,195200,345669620,13240,13240,13240,13240,0
|
|
20230530,195100,345669620,13240,13240,13240,13240,0
|
|
20230530,195000,345669620,13240,13240,13240,13240,0
|
|
20230530,194900,345669620,13240,13240,13240,13240,0
|
|
20230530,194800,345669620,13240,13240,13240,13240,0
|
|
20230530,194700,345669620,13240,13240,13240,13240,0
|
|
20230530,194600,345669620,13240,13240,13240,13240,0
|
|
20230530,194500,345669620,13240,13240,13240,13240,0
|
|
20230530,194400,345669620,13240,13240,13240,13240,0
|
|
20230530,194300,345669620,13240,13240,13240,13240,0
|
|
20230530,194200,345669620,13240,13240,13240,13240,0
|
|
20230530,194100,345669620,13240,13240,13240,13240,0
|
|
20230530,194000,345669620,13240,13240,13240,13240,0
|
|
20230530,193900,345669620,13240,13240,13240,13240,0
|
|
20230530,193800,345669620,13240,13240,13240,13240,0
|
|
20230530,193700,345669620,13240,13240,13240,13240,0
|
|
20230530,193600,345669620,13240,13240,13240,13240,0
|
|
20230530,193500,345669620,13240,13240,13240,13240,0
|
|
20230530,193400,345669620,13240,13240,13240,13240,0
|
|
20230530,193300,345669620,13240,13240,13240,13240,1063
|
|
20230530,193200,345669620,13240,13240,13240,13240,0
|
|
20230530,193100,345669620,13240,13240,13240,13240,0
|
|
20230530,193000,345669620,13240,13240,13240,13240,0
|
|
20230530,192900,345669620,13240,13240,13240,13240,0
|
|
20230530,192800,345669620,13240,13240,13240,13240,0
|
|
20230530,192700,345669620,13240,13240,13240,13240,0
|
|
20230530,192600,345669620,13240,13240,13240,13240,0
|
|
20230530,192500,345669620,13240,13240,13240,13240,0
|
|
20230530,192400,345669620,13240,13240,13240,13240,0
|
|
20230530,192300,345669620,13240,13240,13240,13240,0
|
|
20230530,192200,345669620,13240,13240,13240,13240,0
|
|
20230530,192100,345669620,13240,13240,13240,13240,0
|
|
20230530,192000,345669620,13240,13240,13240,13240,0
|
|
20230530,191900,345669620,13240,13240,13240,13240,0
|
|
20230530,191800,345669620,13240,13240,13240,13240,0
|
|
20230530,191700,345669620,13240,13240,13240,13240,0
|
|
20230530,191600,345669620,13240,13240,13240,13240,0
|
|
20230530,191500,345669620,13240,13240,13240,13240,0
|
|
20230530,191400,345669620,13240,13240,13240,13240,0
|
|
20230530,191300,345669620,13240,13240,13240,13240,0
|
|
20230530,191200,345669620,13240,13240,13240,13240,0
|
|
20230530,191100,345669620,13240,13240,13240,13240,0
|
|
20230530,191000,345669620,13240,13240,13240,13240,0
|
|
20230530,190900,345669620,13240,13240,13240,13240,0
|
|
20230530,190800,345669620,13240,13240,13240,13240,0
|
|
20230530,190700,345669620,13240,13240,13240,13240,0
|
|
20230530,190600,345669620,13240,13240,13240,13240,0
|
|
20230530,190500,345669620,13240,13240,13240,13240,0
|
|
20230530,190400,345669620,13240,13240,13240,13240,0
|
|
20230530,190300,345669620,13240,13240,13240,13240,1063
|
|
20230530,190200,345669620,13240,13240,13240,13240,0
|
|
20230530,190100,345669620,13240,13240,13240,13240,0
|
|
20230530,190000,345669620,13240,13240,13240,13240,0
|
|
20230530,185900,345669620,13240,13240,13240,13240,0
|
|
20230530,185800,345669620,13240,13240,13240,13240,0
|
|
20230530,185700,345669620,13240,13240,13240,13240,0
|
|
20230530,185600,345669620,13240,13240,13240,13240,0
|
|
20230530,185500,345669620,13240,13240,13240,13240,0
|
|
20230530,185400,345669620,13240,13240,13240,13240,0
|
|
20230530,185300,345669620,13240,13240,13240,13240,0
|
|
20230530,185200,345669620,13240,13240,13240,13240,0
|
|
20230530,185100,345669620,13240,13240,13240,13240,0
|
|
20230530,185000,345669620,13240,13240,13240,13240,0
|
|
20230530,184900,345669620,13240,13240,13240,13240,0
|
|
20230530,184800,345669620,13240,13240,13240,13240,0
|
|
20230530,184700,345669620,13240,13240,13240,13240,0
|
|
20230530,184600,345669620,13240,13240,13240,13240,0
|
|
20230530,184500,345669620,13240,13240,13240,13240,0
|
|
20230530,184400,345669620,13240,13240,13240,13240,0
|
|
20230530,184300,345669620,13240,13240,13240,13240,0
|
|
20230530,184200,345669620,13240,13240,13240,13240,0
|
|
20230530,184100,345669620,13240,13240,13240,13240,0
|
|
20230530,184000,345669620,13240,13240,13240,13240,0
|
|
20230530,183900,345669620,13240,13240,13240,13240,0
|
|
20230530,183800,345669620,13240,13240,13240,13240,0
|
|
20230530,183700,345669620,13240,13240,13240,13240,0
|
|
20230530,183600,345669620,13240,13240,13240,13240,0
|
|
20230530,183500,345669620,13240,13240,13240,13240,0
|
|
20230530,183400,345669620,13240,13240,13240,13240,0
|
|
20230530,183300,345669620,13240,13240,13240,13240,1063
|
|
20230530,183200,345669620,13240,13240,13240,13240,0
|
|
20230530,183100,345669620,13240,13240,13240,13240,0
|
|
20230530,183000,345669620,13240,13240,13240,13240,0
|
|
20230530,182900,345669620,13240,13240,13240,13240,0
|
|
20230530,182800,345669620,13240,13240,13240,13240,0
|
|
20230530,182700,345669620,13240,13240,13240,13240,0
|
|
20230530,182600,345669620,13240,13240,13240,13240,0
|
|
20230530,182500,345669620,13240,13240,13240,13240,0
|
|
20230530,182400,345669620,13240,13240,13240,13240,0
|
|
20230530,182300,345669620,13240,13240,13240,13240,0
|
|
20230530,182200,345669620,13240,13240,13240,13240,0
|
|
20230530,182100,345669620,13240,13240,13240,13240,0
|
|
20230530,182000,345669620,13240,13240,13240,13240,0
|
|
20230530,181900,345669620,13240,13240,13240,13240,0
|
|
20230530,181800,345669620,13240,13240,13240,13240,0
|
|
20230530,181700,345669620,13240,13240,13240,13240,0
|
|
20230530,181600,345669620,13240,13240,13240,13240,0
|
|
20230530,181500,345669620,13240,13240,13240,13240,0
|
|
20230530,181400,345669620,13240,13240,13240,13240,0
|
|
20230530,181300,345669620,13240,13240,13240,13240,0
|
|
20230530,181200,345669620,13240,13240,13240,13240,0
|
|
20230530,181100,345669620,13240,13240,13240,13240,0
|
|
20230530,181000,345669620,13240,13240,13240,13240,0
|
|
20230530,180900,345669620,13240,13240,13240,13240,0
|
|
20230530,180800,345669620,13240,13240,13240,13240,0
|
|
20230530,180700,345669620,13240,13240,13240,13240,0
|
|
20230530,180600,345669620,13240,13240,13240,13240,0
|
|
20230530,180500,345669620,13240,13240,13240,13240,0
|
|
20230530,180400,345669620,13240,13240,13240,13240,0
|
|
20230530,180300,345669620,13240,13240,13240,13240,1063
|
|
20230530,180200,345669620,13240,13240,13240,13240,0
|
|
20230530,180100,345669620,13240,13240,13240,13240,0
|
|
20230530,180000,345669620,13240,13240,13240,13240,0
|
|
20230530,175900,345669620,13240,13240,13240,13240,0
|
|
20230530,175800,345669620,13240,13240,13240,13240,0
|
|
20230530,175700,345669620,13240,13240,13240,13240,0
|
|
20230530,175600,345669620,13240,13240,13240,13240,0
|
|
20230530,175500,345669620,13240,13240,13240,13240,0
|
|
20230530,175400,345669620,13240,13240,13240,13240,0
|
|
20230530,175300,345669620,13240,13240,13240,13240,0
|
|
20230530,175200,345669620,13240,13240,13240,13240,0
|
|
20230530,175100,345669620,13240,13240,13240,13240,0
|
|
20230530,175000,345669620,13240,13240,13240,13240,0
|
|
20230530,174900,345669620,13240,13240,13240,13240,0
|
|
20230530,174800,345669620,13240,13240,13240,13240,0
|
|
20230530,174700,345669620,13240,13240,13240,13240,0
|
|
20230530,174600,345669620,13240,13240,13240,13240,0
|
|
20230530,174500,345669620,13240,13240,13240,13240,0
|
|
20230530,174400,345669620,13240,13240,13240,13240,0
|
|
20230530,174300,345669620,13240,13240,13240,13240,0
|
|
20230530,174200,345669620,13240,13240,13240,13240,0
|
|
20230530,174100,345669620,13240,13240,13240,13240,0
|
|
20230530,174000,345669620,13240,13240,13240,13240,0
|
|
20230530,173900,345669620,13240,13240,13240,13240,0
|
|
20230530,173800,345669620,13240,13240,13240,13240,0
|
|
20230530,173700,345669620,13240,13240,13240,13240,0
|
|
20230530,173600,345669620,13240,13240,13240,13240,0
|
|
20230530,173500,345669620,13240,13240,13240,13240,0
|
|
20230530,173400,345669620,13240,13240,13240,13240,0
|
|
20230530,173300,345669620,13240,13240,13240,13240,1063
|
|
20230530,173200,345669620,13240,13240,13240,13240,0
|
|
20230530,173100,345669620,13240,13240,13240,13240,0
|
|
20230530,173000,345669620,13240,13240,13240,13240,0
|
|
20230530,172900,345669620,13240,13240,13240,13240,0
|
|
20230530,172800,345669620,13240,13240,13240,13240,0
|
|
20230530,172700,345669620,13240,13240,13240,13240,0
|
|
20230530,172600,345669620,13240,13240,13240,13240,0
|
|
20230530,172500,345669620,13240,13240,13240,13240,0
|
|
20230530,172400,345669620,13240,13240,13240,13240,0
|
|
20230530,172300,345669620,13240,13240,13240,13240,0
|
|
20230530,172200,345669620,13240,13240,13240,13240,0
|
|
20230530,172100,345669620,13240,13240,13240,13240,0
|
|
20230530,172000,345669620,13240,13240,13240,13240,0
|
|
20230530,171900,345669620,13240,13240,13240,13240,0
|
|
20230530,171800,345669620,13240,13240,13240,13240,0
|
|
20230530,171700,345669620,13240,13240,13240,13240,0
|
|
20230530,171600,345669620,13240,13240,13240,13240,0
|
|
20230530,171500,345669620,13240,13240,13240,13240,0
|
|
20230530,171400,345669620,13240,13240,13240,13240,0
|
|
20230530,171300,345669620,13240,13240,13240,13240,0
|
|
20230530,171200,345669620,13240,13240,13240,13240,0
|
|
20230530,171100,345669620,13240,13240,13240,13240,0
|
|
20230530,171000,345669620,13240,13240,13240,13240,0
|
|
20230530,170900,345669620,13240,13240,13240,13240,0
|
|
20230530,170800,345669620,13240,13240,13240,13240,0
|
|
20230530,170700,345669620,13240,13240,13240,13240,0
|
|
20230530,170600,345669620,13240,13240,13240,13240,0
|
|
20230530,170500,345669620,13240,13240,13240,13240,0
|
|
20230530,170400,345669620,13240,13240,13240,13240,0
|
|
20230530,170300,345669620,13240,13240,13240,13240,1063
|
|
20230530,170200,345669620,13240,13240,13240,13240,0
|
|
20230530,170100,345669620,13240,13240,13240,13240,0
|
|
20230530,170000,345669620,13240,13240,13240,13240,0
|
|
20230530,165900,345669620,13240,13240,13240,13240,0
|
|
20230530,165800,345669620,13240,13240,13240,13240,0
|
|
20230530,165700,345669620,13240,13240,13240,13240,0
|
|
20230530,165600,345669620,13240,13240,13240,13240,0
|
|
20230530,165500,345669620,13240,13240,13240,13240,0
|
|
20230530,165400,345669620,13240,13240,13240,13240,0
|
|
20230530,165300,345669620,13240,13240,13240,13240,0
|
|
20230530,165200,345669620,13240,13240,13240,13240,0
|
|
20230530,165100,345669620,13240,13240,13240,13240,0
|
|
20230530,165000,345669620,13240,13240,13240,13240,0
|
|
20230530,164900,345669620,13240,13240,13240,13240,0
|
|
20230530,164800,345669620,13240,13240,13240,13240,0
|
|
20230530,164700,345669620,13240,13240,13240,13240,0
|
|
20230530,164600,345669620,13240,13240,13240,13240,0
|
|
20230530,164500,345669620,13240,13240,13240,13240,0
|
|
20230530,164400,345669620,13240,13240,13240,13240,0
|
|
20230530,164300,345669620,13240,13240,13240,13240,0
|
|
20230530,164200,345669620,13240,13240,13240,13240,0
|
|
20230530,164100,345669620,13240,13240,13240,13240,0
|
|
20230530,164000,345669620,13240,13240,13240,13240,0
|
|
20230530,163900,345669620,13240,13240,13240,13240,0
|
|
20230530,163800,345669620,13240,13240,13240,13240,0
|
|
20230530,163700,345669620,13240,13240,13240,13240,0
|
|
20230530,163600,345669620,13240,13240,13240,13240,0
|
|
20230530,163500,345669620,13240,13240,13240,13240,0
|
|
20230530,163400,345669620,13240,13240,13240,13240,0
|
|
20230530,163300,345669620,13240,13240,13240,13240,1063
|
|
20230530,163200,345669620,13240,13240,13240,13240,0
|
|
20230530,163100,345669620,13240,13240,13240,13240,0
|
|
20230530,163000,345669620,13240,13240,13240,13240,0
|
|
20230530,162900,345669620,13240,13240,13240,13240,0
|
|
20230530,162800,345669620,13240,13240,13240,13240,0
|
|
20230530,162700,345669620,13240,13240,13240,13240,0
|
|
20230530,162600,345669620,13240,13240,13240,13240,0
|
|
20230530,162500,345669620,13240,13240,13240,13240,0
|
|
20230530,162400,345669620,13240,13240,13240,13240,0
|
|
20230530,162300,345669620,13240,13240,13240,13240,0
|
|
20230530,162200,345669620,13240,13240,13240,13240,0
|
|
20230530,162100,345669620,13240,13240,13240,13240,0
|
|
20230530,162000,345669620,13240,13240,13240,13240,0
|
|
20230530,161900,345669620,13240,13240,13240,13240,0
|
|
20230530,161800,345669620,13240,13240,13240,13240,0
|
|
20230530,161700,345669620,13240,13240,13240,13240,0
|
|
20230530,161600,345669620,13240,13240,13240,13240,0
|
|
20230530,161500,345669620,13240,13240,13240,13240,0
|
|
20230530,161400,345669620,13240,13240,13240,13240,0
|
|
20230530,161300,345669620,13240,13240,13240,13240,0
|
|
20230530,161200,345669620,13240,13240,13240,13240,0
|
|
20230530,161100,345669620,13240,13240,13240,13240,0
|
|
20230530,161000,345669620,13240,13240,13240,13240,0
|
|
20230530,160900,345669620,13240,13240,13240,13240,0
|
|
20230530,160800,345669620,13240,13240,13240,13240,0
|
|
20230530,160700,345669620,13240,13240,13240,13240,0
|
|
20230530,160600,345669620,13240,13240,13240,13240,0
|
|
20230530,160500,345669620,13240,13240,13240,13240,0
|
|
20230530,160400,345669620,13240,13240,13240,13240,0
|
|
20230530,160300,345669620,13240,13240,13240,13240,1063
|
|
20230530,160200,345669620,13240,13240,13240,13240,0
|
|
20230530,160100,345669620,13240,13240,13240,13240,0
|
|
20230530,160000,345669620,13240,13240,13240,13240,0
|
|
20230530,155900,345669620,13240,13240,13240,13240,0
|
|
20230530,155800,345669620,13240,13240,13240,13240,0
|
|
20230530,155700,345669620,13240,13240,13240,13240,0
|
|
20230530,155600,345669620,13240,13240,13240,13240,0
|
|
20230530,155500,345669620,13240,13240,13240,13240,0
|
|
20230530,155400,345669620,13240,13240,13240,13240,0
|
|
20230530,155300,345669620,13240,13240,13240,13240,0
|
|
20230530,155200,345669620,13240,13240,13240,13240,0
|
|
20230530,155100,345669620,13240,13240,13240,13240,0
|
|
20230530,155000,345669620,13240,13240,13240,13240,0
|
|
20230530,154900,345669620,13240,13240,13240,13240,0
|
|
20230530,154800,345669620,13240,13240,13240,13240,0
|
|
20230530,154700,345669620,13240,13240,13240,13240,0
|
|
20230530,154600,345669620,13240,13240,13240,13240,0
|
|
20230530,154500,345669620,13240,13240,13240,13240,0
|
|
20230530,154400,345669620,13240,13240,13240,13240,0
|
|
20230530,154300,345669620,13240,13240,13240,13240,0
|
|
20230530,154200,345669620,13240,13240,13240,13240,0
|
|
20230530,154100,345669620,13240,13240,13240,13240,0
|
|
20230530,154000,345669620,13240,13240,13240,13240,0
|
|
20230530,153900,345669620,13240,13240,13240,13240,0
|
|
20230530,153800,345669620,13240,13240,13240,13240,0
|
|
20230530,153700,345669620,13240,13240,13240,13240,0
|
|
20230530,153600,345669620,13240,13240,13240,13240,0
|
|
20230530,153500,345669620,13240,13240,13240,13240,0
|
|
20230530,153400,345669620,13240,13240,13240,13240,0
|
|
20230530,153300,345669620,13240,13240,13240,13240,1063
|
|
20230530,153200,345669620,13240,13240,13240,13240,0
|
|
20230530,153100,345669620,13240,13240,13240,13240,0
|
|
20230530,153000,345669620,13240,13240,13240,13240,1063
|
|
20230530,152900,331595500,13260,13260,13260,13260,0
|
|
20230530,152800,331595500,13260,13260,13260,13260,0
|
|
20230530,152700,331595500,13260,13260,13260,13260,0
|
|
20230530,152600,331595500,13260,13260,13260,13260,0
|
|
20230530,152500,331595500,13260,13260,13260,13260,0
|
|
20230530,152400,331595500,13260,13260,13260,13260,0
|
|
20230530,152300,331595500,13260,13260,13260,13260,0
|
|
20230530,152200,331595500,13260,13260,13260,13260,0
|
|
20230530,152100,331595500,13260,13260,13260,13260,0
|
|
20230530,152000,331595500,13260,13260,13260,13260,0
|
|
20230530,151900,331595500,13260,13260,13260,13260,0
|
|
20230530,151800,331595500,13260,13270,13270,13260,515
|
|
20230530,151700,324766500,13270,13280,13280,13270,14
|
|
20230530,151600,324580680,13280,13300,13300,13280,15
|
|
20230530,151500,324381320,13310,13310,13310,13310,0
|
|
20230530,151400,324381320,13310,13310,13310,13310,39
|
|
20230530,151300,323862230,13310,13270,13310,13270,268
|
|
20230530,151200,320305350,13260,13260,13260,13260,0
|
|
20230530,151100,320305350,13260,13310,13310,13260,562
|
|
20230530,151000,312827880,13260,13260,13260,13260,0
|
|
20230530,150900,312827880,13260,13260,13260,13260,0
|
|
20230530,150800,312827880,13260,13260,13260,13260,0
|
|
20230530,150700,312827880,13260,13260,13260,13260,0
|
|
20230530,150600,312827880,13260,13260,13260,13260,0
|
|
20230530,150500,312827880,13260,13260,13260,13250,40
|
|
20230530,150400,312297610,13260,13260,13260,13260,0
|
|
20230530,150300,312297610,13260,13260,13260,13260,7
|
|
20230530,150200,312204790,13260,13260,13260,13260,2
|
|
20230530,150100,312178270,13300,13310,13310,13300,723
|
|
20230530,150000,302562100,13310,13310,13310,13310,3
|
|
20230530,145900,302522170,13300,13320,13320,13300,106
|
|
20230530,145800,301110370,13300,13310,13310,13300,208
|
|
20230530,145700,298343890,13310,13310,13310,13310,12
|
|
20230530,145600,298184170,13310,13310,13310,13310,0
|
|
20230530,145500,298184170,13310,13310,13310,13310,0
|
|
20230530,145400,298184170,13310,13310,13310,13310,0
|
|
20230530,145300,298184170,13310,13310,13310,13310,0
|
|
20230530,145200,298184170,13310,13310,13310,13310,0
|
|
20230530,145100,298184170,13310,13320,13320,13310,13
|
|
20230530,145000,298011020,13320,13320,13320,13320,138
|
|
20230530,144900,296172860,13310,13310,13310,13310,1
|
|
20230530,144800,296159550,13310,13310,13310,13300,26
|
|
20230530,144700,295813510,13300,13310,13310,13260,33
|
|
20230530,144600,295375650,13270,13270,13270,13270,10
|
|
20230530,144500,295242950,13270,13270,13270,13270,5
|
|
20230530,144400,295176600,13270,13270,13270,13270,10
|
|
20230530,144300,295043900,13270,13270,13270,13270,0
|
|
20230530,144200,295043900,13270,13270,13270,13270,0
|
|
20230530,144100,295043900,13270,13270,13270,13270,0
|
|
20230530,144000,295043900,13270,13270,13270,13270,3
|
|
20230530,143900,295004090,13310,13310,13310,13310,0
|
|
20230530,143800,295004090,13310,13310,13310,13310,0
|
|
20230530,143700,295004090,13310,13310,13310,13310,0
|
|
20230530,143600,295004090,13310,13310,13310,13310,0
|
|
20230530,143500,295004090,13310,13310,13310,13310,0
|
|
20230530,143400,295004090,13310,13310,13310,13310,49
|
|
20230530,143300,294351900,13310,13310,13310,13310,50
|
|
20230530,143200,293686400,13280,13280,13280,13280,0
|
|
20230530,143100,293686400,13280,13280,13280,13280,40
|
|
20230530,143000,293155200,13280,13280,13280,13280,0
|
|
20230530,142900,293155200,13280,13280,13280,13280,0
|
|
20230530,142800,293155200,13280,13280,13280,13280,0
|
|
20230530,142700,293155200,13280,13280,13280,13280,131
|
|
20230530,142600,291415520,13280,13280,13280,13280,0
|
|
20230530,142500,291415520,13280,13280,13280,13280,0
|
|
20230530,142400,291415520,13280,13280,13280,13280,0
|
|
20230530,142300,291415520,13280,13280,13280,13280,0
|
|
20230530,142200,291415520,13280,13280,13280,13280,0
|
|
20230530,142100,291415520,13280,13280,13280,13280,0
|
|
20230530,142000,291415520,13280,13280,13280,13280,1
|
|
20230530,141900,291402240,13290,13290,13290,13290,0
|
|
20230530,141800,291402240,13290,13290,13290,13290,28
|
|
20230530,141700,291030120,13290,13290,13290,13290,113
|
|
20230530,141600,289528350,13310,13310,13310,13310,0
|
|
20230530,141500,289528350,13310,13310,13310,13310,0
|
|
20230530,141400,289528350,13310,13310,13310,13310,0
|
|
20230530,141300,289528350,13310,13310,13310,13310,0
|
|
20230530,141200,289528350,13310,13310,13310,13310,0
|
|
20230530,141100,289528350,13310,13310,13310,13310,0
|
|
20230530,141000,289528350,13310,13310,13310,13310,0
|
|
20230530,140900,289528350,13310,13310,13310,13310,0
|
|
20230530,140800,289528350,13310,13310,13310,13310,0
|
|
20230530,140700,289528350,13310,13310,13310,13310,0
|
|
20230530,140600,289528350,13310,13310,13310,13310,0
|
|
20230530,140500,289528350,13310,13310,13310,13310,0
|
|
20230530,140400,289528350,13310,13310,13310,13310,0
|
|
20230530,140300,289528350,13310,13310,13310,13310,0
|
|
20230530,140200,289528350,13310,13310,13310,13310,0
|
|
20230530,140100,289528350,13310,13310,13310,13310,0
|
|
20230530,140000,289528350,13310,13310,13310,13310,0
|
|
20230530,135900,289528350,13310,13310,13310,13310,0
|
|
20230530,135800,289528350,13310,13310,13310,13310,19
|
|
20230530,135700,289275460,13330,13330,13330,13330,0
|
|
20230530,135600,289275460,13330,13310,13330,13310,7
|
|
20230530,135500,289182250,13330,13330,13330,13330,0
|
|
20230530,135400,289182250,13330,13330,13330,13330,0
|
|
20230530,135300,289182250,13330,13310,13330,13310,12
|
|
20230530,135200,289022390,13310,13310,13310,13310,0
|
|
20230530,135100,289022390,13310,13310,13310,13310,0
|
|
20230530,135000,289022390,13310,13310,13310,13310,5
|
|
20230530,134900,288955840,13310,13310,13310,13310,6
|
|
20230530,134800,288875980,13320,13330,13330,13320,31
|
|
20230530,134700,288462840,13330,13330,13330,13330,11
|
|
20230530,134600,288316210,13330,13330,13330,13330,17
|
|
20230530,134500,288089600,13350,13370,13370,13340,97
|
|
20230530,134400,286795370,13380,13380,13380,13380,0
|
|
20230530,134300,286795370,13380,13380,13380,13380,0
|
|
20230530,134200,286795370,13380,13380,13380,13380,0
|
|
20230530,134100,286795370,13380,13380,13380,13380,0
|
|
20230530,134000,286795370,13380,13380,13380,13380,10
|
|
20230530,133900,286661570,13380,13380,13380,13380,16
|
|
20230530,133800,286447490,13380,13380,13380,13380,0
|
|
20230530,133700,286447490,13380,13380,13380,13380,10
|
|
20230530,133600,286313690,13380,13380,13380,13380,0
|
|
20230530,133500,286313690,13380,13380,13380,13380,0
|
|
20230530,133400,286313690,13380,13370,13380,13370,10
|
|
20230530,133300,286179970,13330,13330,13330,13330,0
|
|
20230530,133200,286179970,13330,13320,13330,13320,115
|
|
20230530,133100,284647070,13330,13330,13330,13330,0
|
|
20230530,133000,284647070,13330,13330,13330,13330,0
|
|
20230530,132900,284647070,13330,13330,13330,13330,1
|
|
20230530,132800,284633740,13320,13320,13320,13320,0
|
|
20230530,132700,284633740,13320,13320,13320,13320,0
|
|
20230530,132600,284633740,13320,13320,13320,13320,0
|
|
20230530,132500,284633740,13320,13320,13320,13320,0
|
|
20230530,132400,284633740,13320,13330,13330,13320,25
|
|
20230530,132300,284300690,13330,13340,13340,13330,141
|
|
20230530,132200,282420120,13340,13340,13340,13340,19
|
|
20230530,132100,282166660,13340,13340,13340,13340,84
|
|
20230530,132000,281046100,13340,13340,13340,13340,10
|
|
20230530,131900,280912700,13390,13390,13390,13390,2
|
|
20230530,131800,280885920,13390,13390,13390,13390,4
|
|
20230530,131700,280832360,13400,13400,13400,13400,0
|
|
20230530,131600,280832360,13400,13400,13400,13400,0
|
|
20230530,131500,280832360,13400,13400,13430,13400,461
|
|
20230530,131400,274654530,13400,13370,13420,13370,230
|
|
20230530,131300,271572020,13350,13320,13350,13320,845
|
|
20230530,131200,260306330,13310,13300,13310,13300,322
|
|
20230530,131100,256020670,13300,13300,13300,13300,994
|
|
20230530,131000,242800470,13350,13140,13350,13140,3806
|
|
20230530,130900,192599900,13140,13140,13140,13140,230
|
|
20230530,130800,189577700,13130,13130,13130,13130,55
|
|
20230530,130700,188855550,13100,13100,13100,13100,26
|
|
20230530,130600,188514950,13100,13100,13100,13100,0
|
|
20230530,130500,188514950,13100,13100,13100,13100,0
|
|
20230530,130400,188514950,13100,13100,13100,13100,10
|
|
20230530,130300,188383950,13100,13100,13100,13100,0
|
|
20230530,130200,188383950,13100,13100,13100,13100,1
|
|
20230530,130100,188370850,13130,13130,13130,13130,0
|
|
20230530,130000,188370850,13130,13130,13130,13130,0
|
|
20230530,125900,188370850,13130,13130,13130,13130,0
|
|
20230530,125800,188370850,13130,13130,13130,13130,0
|
|
20230530,125700,188370850,13130,13130,13130,13130,0
|
|
20230530,125600,188370850,13130,13130,13130,13130,0
|
|
20230530,125500,188370850,13130,13130,13130,13130,2
|
|
20230530,125400,188344590,13080,13080,13080,13080,4
|
|
20230530,125300,188292270,13100,13100,13100,13100,43
|
|
20230530,125200,187728970,13100,13100,13100,13100,0
|
|
20230530,125100,187728970,13100,13100,13100,13100,0
|
|
20230530,125000,187728970,13100,13100,13100,13100,10
|
|
20230530,124900,187597970,13100,13100,13100,13100,1
|
|
20230530,124800,187584870,13100,13100,13100,13100,10
|
|
20230530,124700,187453870,13090,13090,13090,13090,0
|
|
20230530,124600,187453870,13090,13090,13090,13090,0
|
|
20230530,124500,187453870,13090,13090,13090,13090,0
|
|
20230530,124400,187453870,13090,13090,13090,13090,0
|
|
20230530,124300,187453870,13090,13090,13090,13090,0
|
|
20230530,124200,187453870,13090,13090,13090,13090,0
|
|
20230530,124100,187453870,13090,13070,13090,13010,694
|
|
20230530,124000,178407030,13070,13070,13070,13070,50
|
|
20230530,123900,177753530,13090,13090,13090,13090,0
|
|
20230530,123800,177753530,13090,13080,13090,13080,301
|
|
20230530,123700,173814430,13070,13070,13070,13070,66
|
|
20230530,123600,172951810,13070,13070,13070,13070,0
|
|
20230530,123500,172951810,13070,13080,13080,13070,2
|
|
20230530,123400,172925660,13070,13070,13070,13070,0
|
|
20230530,123300,172925660,13070,13070,13070,13070,0
|
|
20230530,123200,172925660,13070,13070,13070,13070,0
|
|
20230530,123100,172925660,13070,13070,13070,13070,4
|
|
20230530,123000,172873380,13070,13070,13070,13070,0
|
|
20230530,122900,172873380,13070,13070,13070,13070,0
|
|
20230530,122800,172873380,13070,13070,13070,13070,4
|
|
20230530,122700,172821100,13070,13070,13070,13070,0
|
|
20230530,122600,172821100,13070,13070,13070,13070,0
|
|
20230530,122500,172821100,13070,13070,13070,13070,4
|
|
20230530,122400,172768820,13070,13070,13070,13070,0
|
|
20230530,122300,172768820,13070,13070,13070,13070,0
|
|
20230530,122200,172768820,13070,13060,13070,13060,289
|
|
20230530,122100,168991840,13070,13070,13070,13070,0
|
|
20230530,122000,168991840,13070,13070,13070,13070,2
|
|
20230530,121900,168965700,13070,13070,13070,13070,0
|
|
20230530,121800,168965700,13070,13070,13070,13070,2
|
|
20230530,121700,168939560,13010,13010,13010,13010,56
|
|
20230530,121600,168211000,13010,13010,13010,13010,944
|
|
20230530,121500,155929560,13010,13010,13010,13010,0
|
|
20230530,121400,155929560,13010,13010,13010,13010,0
|
|
20230530,121300,155929560,13010,13050,13050,13010,2066
|
|
20230530,121200,129019610,13070,13070,13070,13070,20
|
|
20230530,121100,128758210,13070,13070,13070,13070,20
|
|
20230530,121000,128496810,13070,13070,13070,13070,1
|
|
20230530,120900,128483740,13050,13050,13050,13050,0
|
|
20230530,120800,128483740,13050,13060,13060,13050,3
|
|
20230530,120700,128444580,13090,13090,13090,13090,0
|
|
20230530,120600,128444580,13090,13090,13090,13090,20
|
|
20230530,120500,128182780,13090,13090,13090,13090,0
|
|
20230530,120400,128182780,13090,13090,13090,13090,10
|
|
20230530,120300,128051880,13090,13090,13090,13090,18
|
|
20230530,120200,127816260,13090,13090,13090,13090,32
|
|
20230530,120100,127397380,13090,13090,13090,13090,40
|
|
20230530,120000,126873780,13090,13090,13090,13090,1
|
|
20230530,115900,126860690,13060,13060,13060,13060,0
|
|
20230530,115800,126860690,13060,13060,13060,13060,64
|
|
20230530,115700,126024850,13060,13080,13080,13060,436
|
|
20230530,115600,120327400,13090,13090,13090,13090,0
|
|
20230530,115500,120327400,13090,13090,13090,13090,19
|
|
20230530,115400,120078690,13100,13100,13100,13100,0
|
|
20230530,115300,120078690,13100,13100,13100,13100,0
|
|
20230530,115200,120078690,13100,13100,13100,13100,0
|
|
20230530,115100,120078690,13100,13100,13100,13100,0
|
|
20230530,115000,120078690,13100,13100,13100,13100,0
|
|
20230530,114900,120078690,13100,13100,13100,13100,0
|
|
20230530,114800,120078690,13100,13100,13100,13100,0
|
|
20230530,114700,120078690,13100,13100,13100,13100,3
|
|
20230530,114600,120039390,13100,13100,13100,13100,0
|
|
20230530,114500,120039390,13100,13100,13100,13100,34
|
|
20230530,114400,119593990,13100,13100,13100,13100,0
|
|
20230530,114300,119593990,13100,13100,13100,13100,0
|
|
20230530,114200,119593990,13100,13100,13100,13100,0
|
|
20230530,114100,119593990,13100,13100,13100,13100,0
|
|
20230530,114000,119593990,13100,13100,13100,13100,0
|
|
20230530,113900,119593990,13100,13120,13120,13100,4
|
|
20230530,113800,119541530,13120,13120,13120,13120,45
|
|
20230530,113700,118951130,13100,13100,13100,13100,0
|
|
20230530,113600,118951130,13100,13100,13100,13100,0
|
|
20230530,113500,118951130,13100,13100,13100,13100,0
|
|
20230530,113400,118951130,13100,13100,13100,13100,0
|
|
20230530,113300,118951130,13100,13100,13100,13100,0
|
|
20230530,113200,118951130,13100,13100,13100,13100,0
|
|
20230530,113100,118951130,13100,13100,13100,13100,0
|
|
20230530,113000,118951130,13100,13100,13100,13100,10
|
|
20230530,112900,118820130,13090,13090,13090,13090,0
|
|
20230530,112800,118820130,13090,13090,13090,13090,0
|
|
20230530,112700,118820130,13090,13090,13090,13090,26
|
|
20230530,112600,118479790,13090,13090,13090,13090,68
|
|
20230530,112500,117589670,13080,13070,13080,13070,178
|
|
20230530,112400,115262230,13070,13090,13090,13070,5
|
|
20230530,112300,115196820,13090,13090,13090,13090,0
|
|
20230530,112200,115196820,13090,13090,13090,13090,0
|
|
20230530,112100,115196820,13090,13090,13090,13090,0
|
|
20230530,112000,115196820,13090,13090,13090,13090,0
|
|
20230530,111900,115196820,13090,13090,13090,13090,0
|
|
20230530,111800,115196820,13090,13090,13090,13090,1
|
|
20230530,111700,115183730,13090,13090,13090,13090,100
|
|
20230530,111600,113874730,13060,13060,13060,13060,0
|
|
20230530,111500,113874730,13060,13060,13060,13060,0
|
|
20230530,111400,113874730,13060,13060,13060,13060,0
|
|
20230530,111300,113874730,13060,13070,13070,13060,80
|
|
20230530,111200,112829160,13070,13070,13070,13070,0
|
|
20230530,111100,112829160,13070,13070,13070,13070,12
|
|
20230530,111000,112672320,13070,13070,13070,13070,0
|
|
20230530,110900,112672320,13070,13070,13070,13070,2
|
|
20230530,110800,112646180,13070,13070,13070,13070,20
|
|
20230530,110700,112384780,13070,13070,13070,13070,12
|
|
20230530,110600,112227940,13080,13080,13080,13080,0
|
|
20230530,110500,112227940,13080,13080,13080,13080,0
|
|
20230530,110400,112227940,13080,13080,13080,13080,5
|
|
20230530,110300,112162540,13090,13090,13090,13090,13
|
|
20230530,110200,111992370,13090,13090,13090,13090,37
|
|
20230530,110100,111508040,13090,13090,13090,13090,10
|
|
20230530,110000,111377140,13090,13090,13090,13090,1
|
|
20230530,105900,111364050,13080,13080,13080,13080,0
|
|
20230530,105800,111364050,13080,13080,13080,13080,0
|
|
20230530,105700,111364050,13080,13080,13080,13080,96
|
|
20230530,105600,110108370,13070,13070,13070,13070,0
|
|
20230530,105500,110108370,13070,13070,13070,13070,0
|
|
20230530,105400,110108370,13070,13070,13070,13070,0
|
|
20230530,105300,110108370,13070,13070,13070,13070,0
|
|
20230530,105200,110108370,13070,13070,13070,13070,17
|
|
20230530,105100,109886180,13070,13070,13070,13070,63
|
|
20230530,105000,109062770,13080,13080,13080,13080,0
|
|
20230530,104900,109062770,13080,13080,13080,13080,129
|
|
20230530,104800,107375450,13090,13090,13090,13090,10
|
|
20230530,104700,107244550,13090,13090,13090,13090,0
|
|
20230530,104600,107244550,13090,13090,13090,13090,3
|
|
20230530,104500,107205280,13090,13090,13090,13090,1
|
|
20230530,104400,107192190,13080,13080,13080,13080,0
|
|
20230530,104300,107192190,13080,13080,13080,13080,0
|
|
20230530,104200,107192190,13080,13090,13090,13080,525
|
|
20230530,104100,100320520,13090,13090,13090,13090,0
|
|
20230530,104000,100320520,13090,13090,13090,13090,0
|
|
20230530,103900,100320520,13090,13090,13090,13090,0
|
|
20230530,103800,100320520,13090,13090,13090,13090,0
|
|
20230530,103700,100320520,13090,13090,13090,13090,100
|
|
20230530,103600,99011520,13090,13090,13090,13090,20
|
|
20230530,103500,98749720,13130,13130,13130,13130,0
|
|
20230530,103400,98749720,13130,13130,13130,13130,0
|
|
20230530,103300,98749720,13130,13130,13130,13130,0
|
|
20230530,103200,98749720,13130,13130,13130,13130,1
|
|
20230530,103100,98736590,13090,13090,13090,13090,36
|
|
20230530,103000,98265350,13090,13090,13090,13090,0
|
|
20230530,102900,98265350,13090,13100,13100,13090,10
|
|
20230530,102800,98134440,13090,13100,13100,13090,30
|
|
20230530,102700,97741650,13130,13130,13130,13130,0
|
|
20230530,102600,97741650,13130,13130,13130,13130,1
|
|
20230530,102500,97728520,13100,13100,13100,13100,0
|
|
20230530,102400,97728520,13100,13100,13100,13100,350
|
|
20230530,102300,93143520,13100,13140,13140,13100,264
|
|
20230530,102200,89674720,13100,13100,13100,13100,0
|
|
20230530,102100,89674720,13100,13110,13110,13100,240
|
|
20230530,102000,86530210,13140,13140,13140,13140,0
|
|
20230530,101900,86530210,13140,13140,13140,13140,0
|
|
20230530,101800,86530210,13140,13140,13140,13140,0
|
|
20230530,101700,86530210,13140,13140,13140,13140,0
|
|
20230530,101600,86530210,13140,13100,13140,13100,2
|
|
20230530,101500,86503970,13100,13110,13110,13100,160
|
|
20230530,101400,84407960,13110,13110,13110,13110,0
|
|
20230530,101300,84407960,13110,13110,13110,13110,0
|
|
20230530,101200,84407960,13110,13140,13140,13110,561
|
|
20230530,101100,77043500,13140,13140,13140,13140,1
|
|
20230530,101000,77030360,13150,13150,13150,13150,0
|
|
20230530,100900,77030360,13150,13150,13150,13150,3
|
|
20230530,100800,76990910,13170,13170,13170,13170,0
|
|
20230530,100700,76990910,13170,13170,13170,13170,0
|
|
20230530,100600,76990910,13170,13170,13170,13170,0
|
|
20230530,100500,76990910,13170,13170,13170,13170,3
|
|
20230530,100400,76951400,13170,13170,13170,13170,0
|
|
20230530,100300,76951400,13170,13170,13170,13170,0
|
|
20230530,100200,76951400,13170,13170,13170,13170,0
|
|
20230530,100100,76951400,13170,13170,13170,13170,1
|
|
20230530,100000,76938230,13140,13140,13140,13140,7
|
|
20230530,095900,76846250,13170,13170,13170,13170,0
|
|
20230530,095800,76846250,13170,13170,13170,13170,0
|
|
20230530,095700,76846250,13170,13170,13170,13170,0
|
|
20230530,095600,76846250,13170,13170,13170,13170,0
|
|
20230530,095500,76846250,13170,13170,13170,13170,0
|
|
20230530,095400,76846250,13170,13170,13170,13170,0
|
|
20230530,095300,76846250,13170,13170,13170,13170,0
|
|
20230530,095200,76846250,13170,13170,13170,13170,0
|
|
20230530,095100,76846250,13170,13170,13170,13170,0
|
|
20230530,095000,76846250,13170,13130,13170,13130,184
|
|
20230530,094900,74423530,13150,13150,13150,13150,1
|
|
20230530,094800,74410380,13150,13150,13150,13150,0
|
|
20230530,094700,74410380,13150,13150,13150,13150,12
|
|
20230530,094600,74252580,13150,13150,13150,13150,0
|
|
20230530,094500,74252580,13150,13150,13150,13150,2
|
|
20230530,094400,74226280,13170,13170,13170,13170,0
|
|
20230530,094300,74226280,13170,13170,13170,13170,0
|
|
20230530,094200,74226280,13170,13170,13170,13170,0
|
|
20230530,094100,74226280,13170,13170,13170,13170,5
|
|
20230530,094000,74160430,13170,13150,13170,13150,20
|
|
20230530,093900,73897410,13090,13100,13100,13090,700
|
|
20230530,093800,64728750,13150,13140,13150,13100,231
|
|
20230530,093700,61699340,13150,13150,13150,13150,0
|
|
20230530,093600,61699340,13150,13150,13150,13150,50
|
|
20230530,093500,61041840,13130,13130,13130,13130,5
|
|
20230530,093400,60976190,13130,13130,13130,13130,20
|
|
20230530,093300,60713590,13100,13100,13100,13100,15
|
|
20230530,093200,60517090,13100,13100,13100,13100,0
|
|
20230530,093100,60517090,13100,13100,13100,13100,0
|
|
20230530,093000,60517090,13100,13130,13130,13100,135
|
|
20230530,092900,58747900,13130,13130,13130,13130,14
|
|
20230530,092800,58564080,13130,13130,13130,13130,0
|
|
20230530,092700,58564080,13130,13130,13130,13130,0
|
|
20230530,092600,58564080,13130,13130,13130,13130,38
|
|
20230530,092500,58065140,13130,13130,13130,13130,1
|
|
20230530,092400,58052010,13100,13100,13100,13100,24
|
|
20230530,092300,57737610,13100,13100,13100,13100,0
|
|
20230530,092200,57737610,13100,13100,13100,13100,10
|
|
20230530,092100,57606610,13090,13090,13090,13090,0
|
|
20230530,092000,57606610,13090,13090,13090,13090,0
|
|
20230530,091900,57606610,13090,13090,13090,13090,392
|
|
20230530,091800,52475330,13100,13100,13100,13100,1
|
|
20230530,091700,52462230,13100,13100,13100,13100,93
|
|
20230530,091600,51243930,13100,13100,13100,13100,8
|
|
20230530,091500,51139130,13090,13090,13090,13090,0
|
|
20230530,091400,51139130,13090,13090,13090,13090,0
|
|
20230530,091300,51139130,13090,13090,13090,13090,108
|
|
20230530,091200,49725410,13100,13100,13100,13100,0
|
|
20230530,091100,49725410,13100,13100,13100,13100,100
|
|
20230530,091000,48415410,13070,13070,13070,13070,0
|
|
20230530,090900,48415410,13070,13070,13070,13070,0
|
|
20230530,090800,48415410,13070,13070,13070,13070,71
|
|
20230530,090700,47487440,13040,13040,13040,13040,166
|
|
20230530,090600,45322800,13040,13040,13040,13040,11
|
|
20230530,090500,45179360,13030,13030,13030,13030,1
|
|
20230530,090400,45166330,13050,13050,13050,13050,98
|
|
20230530,090300,43887430,13050,13020,13050,13020,61
|
|
20230530,090200,43091410,12970,13220,13220,12950,3004
|
|
20230530,090100,3529590,13230,13220,13230,13220,30
|
|
20230530,090000,3132980,13220,13210,13220,13210,237
|