559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181600,94045940,5680,5680,5680,5680,968
|
|
20230530,181500,94045940,5680,5680,5680,5680,0
|
|
20230530,181400,94045940,5680,5680,5680,5680,0
|
|
20230530,181300,94045940,5680,5680,5680,5680,0
|
|
20230530,181200,94045940,5680,5680,5680,5680,0
|
|
20230530,181100,94045940,5680,5680,5680,5680,0
|
|
20230530,181000,94045940,5680,5680,5680,5680,0
|
|
20230530,180900,94045940,5680,5680,5680,5680,0
|
|
20230530,180800,94045940,5680,5680,5680,5680,0
|
|
20230530,180700,94045940,5680,5680,5680,5680,0
|
|
20230530,180600,94045940,5680,5680,5680,5680,0
|
|
20230530,180500,94045940,5680,5680,5680,5680,0
|
|
20230530,180400,94045940,5680,5680,5680,5680,0
|
|
20230530,180300,94045940,5680,5680,5680,5680,0
|
|
20230530,180200,94045940,5680,5680,5680,5680,0
|
|
20230530,180100,94045940,5680,5680,5680,5680,0
|
|
20230530,180000,94045940,5680,5680,5680,5680,0
|
|
20230530,175900,94045940,5680,5680,5680,5680,0
|
|
20230530,175800,94045940,5680,5680,5680,5680,0
|
|
20230530,175700,94045940,5680,5680,5680,5680,0
|
|
20230530,175600,94045940,5680,5680,5680,5680,0
|
|
20230530,175500,94045940,5680,5680,5680,5680,0
|
|
20230530,175400,94045940,5680,5680,5680,5680,0
|
|
20230530,175300,94045940,5680,5680,5680,5680,0
|
|
20230530,175200,94045940,5680,5680,5680,5680,0
|
|
20230530,175100,94045940,5680,5680,5680,5680,0
|
|
20230530,175000,94045940,5680,5680,5680,5680,0
|
|
20230530,174900,94045940,5680,5680,5680,5680,0
|
|
20230530,174800,94045940,5680,5680,5680,5680,0
|
|
20230530,174700,94045940,5680,5680,5680,5680,0
|
|
20230530,174600,94045940,5680,5680,5680,5680,968
|
|
20230530,174500,94045940,5680,5680,5680,5680,0
|
|
20230530,174400,94045940,5680,5680,5680,5680,0
|
|
20230530,174300,94045940,5680,5680,5680,5680,0
|
|
20230530,174200,94045940,5680,5680,5680,5680,0
|
|
20230530,174100,94045940,5680,5680,5680,5680,0
|
|
20230530,174000,94045940,5680,5680,5680,5680,0
|
|
20230530,173900,94045940,5680,5680,5680,5680,0
|
|
20230530,173800,94045940,5680,5680,5680,5680,0
|
|
20230530,173700,94045940,5680,5680,5680,5680,0
|
|
20230530,173600,94045940,5680,5680,5680,5680,0
|
|
20230530,173500,94045940,5680,5680,5680,5680,0
|
|
20230530,173400,94045940,5680,5680,5680,5680,0
|
|
20230530,173300,94045940,5680,5680,5680,5680,0
|
|
20230530,173200,94045940,5680,5680,5680,5680,0
|
|
20230530,173100,94045940,5680,5680,5680,5680,0
|
|
20230530,173000,94045940,5680,5680,5680,5680,0
|
|
20230530,172900,94045940,5680,5680,5680,5680,0
|
|
20230530,172800,94045940,5680,5680,5680,5680,0
|
|
20230530,172700,94045940,5680,5680,5680,5680,0
|
|
20230530,172600,94045940,5680,5680,5680,5680,0
|
|
20230530,172500,94045940,5680,5680,5680,5680,0
|
|
20230530,172400,94045940,5680,5680,5680,5680,0
|
|
20230530,172300,94045940,5680,5680,5680,5680,0
|
|
20230530,172200,94045940,5680,5680,5680,5680,0
|
|
20230530,172100,94045940,5680,5680,5680,5680,0
|
|
20230530,172000,94045940,5680,5680,5680,5680,0
|
|
20230530,171900,94045940,5680,5680,5680,5680,0
|
|
20230530,171800,94045940,5680,5680,5680,5680,0
|
|
20230530,171700,94045940,5680,5680,5680,5680,0
|
|
20230530,171600,94045940,5680,5680,5680,5680,968
|
|
20230530,171500,94045940,5680,5680,5680,5680,0
|
|
20230530,171400,94045940,5680,5680,5680,5680,0
|
|
20230530,171300,94045940,5680,5680,5680,5680,0
|
|
20230530,171200,94045940,5680,5680,5680,5680,0
|
|
20230530,171100,94045940,5680,5680,5680,5680,0
|
|
20230530,171000,94045940,5680,5680,5680,5680,0
|
|
20230530,170900,94045940,5680,5680,5680,5680,0
|
|
20230530,170800,94045940,5680,5680,5680,5680,0
|
|
20230530,170700,94045940,5680,5680,5680,5680,0
|
|
20230530,170600,94045940,5680,5680,5680,5680,0
|
|
20230530,170500,94045940,5680,5680,5680,5680,0
|
|
20230530,170400,94045940,5680,5680,5680,5680,0
|
|
20230530,170300,94045940,5680,5680,5680,5680,0
|
|
20230530,170200,94045940,5680,5680,5680,5680,0
|
|
20230530,170100,94045940,5680,5680,5680,5680,0
|
|
20230530,170000,94045940,5680,5680,5680,5680,0
|
|
20230530,165900,94045940,5680,5680,5680,5680,0
|
|
20230530,165800,94045940,5680,5680,5680,5680,0
|
|
20230530,165700,94045940,5680,5680,5680,5680,0
|
|
20230530,165600,94045940,5680,5680,5680,5680,0
|
|
20230530,165500,94045940,5680,5680,5680,5680,0
|
|
20230530,165400,94045940,5680,5680,5680,5680,0
|
|
20230530,165300,94045940,5680,5680,5680,5680,0
|
|
20230530,165200,94045940,5680,5680,5680,5680,0
|
|
20230530,165100,94045940,5680,5680,5680,5680,0
|
|
20230530,165000,94045940,5680,5680,5680,5680,0
|
|
20230530,164900,94045940,5680,5680,5680,5680,0
|
|
20230530,164800,94045940,5680,5680,5680,5680,0
|
|
20230530,164700,94045940,5680,5680,5680,5680,0
|
|
20230530,164600,94045940,5680,5680,5680,5680,968
|
|
20230530,164500,94045940,5680,5680,5680,5680,0
|
|
20230530,164400,94045940,5680,5680,5680,5680,0
|
|
20230530,164300,94045940,5680,5680,5680,5680,0
|
|
20230530,164200,94045940,5680,5680,5680,5680,0
|
|
20230530,164100,94045940,5680,5680,5680,5680,0
|
|
20230530,164000,94045940,5680,5680,5680,5680,0
|
|
20230530,163900,94045940,5680,5680,5680,5680,0
|
|
20230530,163800,94045940,5680,5680,5680,5680,0
|
|
20230530,163700,94045940,5680,5680,5680,5680,0
|
|
20230530,163600,94045940,5680,5680,5680,5680,0
|
|
20230530,163500,94045940,5680,5680,5680,5680,0
|
|
20230530,163400,94045940,5680,5680,5680,5680,0
|
|
20230530,163300,94045940,5680,5680,5680,5680,0
|
|
20230530,163200,94045940,5680,5680,5680,5680,0
|
|
20230530,163100,94045940,5680,5680,5680,5680,0
|
|
20230530,163000,94045940,5680,5680,5680,5680,0
|
|
20230530,162900,94045940,5680,5680,5680,5680,0
|
|
20230530,162800,94045940,5680,5680,5680,5680,0
|
|
20230530,162700,94045940,5680,5680,5680,5680,0
|
|
20230530,162600,94045940,5680,5680,5680,5680,0
|
|
20230530,162500,94045940,5680,5680,5680,5680,0
|
|
20230530,162400,94045940,5680,5680,5680,5680,0
|
|
20230530,162300,94045940,5680,5680,5680,5680,0
|
|
20230530,162200,94045940,5680,5680,5680,5680,0
|
|
20230530,162100,94045940,5680,5680,5680,5680,0
|
|
20230530,162000,94045940,5680,5680,5680,5680,0
|
|
20230530,161900,94045940,5680,5680,5680,5680,0
|
|
20230530,161800,94045940,5680,5680,5680,5680,0
|
|
20230530,161700,94045940,5680,5680,5680,5680,0
|
|
20230530,161600,94045940,5680,5680,5680,5680,968
|
|
20230530,161500,94045940,5680,5680,5680,5680,0
|
|
20230530,161400,94045940,5680,5680,5680,5680,0
|
|
20230530,161300,94045940,5680,5680,5680,5680,0
|
|
20230530,161200,94045940,5680,5680,5680,5680,0
|
|
20230530,161100,94045940,5680,5680,5680,5680,0
|
|
20230530,161000,94045940,5680,5680,5680,5680,0
|
|
20230530,160900,94045940,5680,5680,5680,5680,0
|
|
20230530,160800,94045940,5680,5680,5680,5680,0
|
|
20230530,160700,94045940,5680,5680,5680,5680,0
|
|
20230530,160600,94045940,5680,5680,5680,5680,0
|
|
20230530,160500,94045940,5680,5680,5680,5680,0
|
|
20230530,160400,94045940,5680,5680,5680,5680,0
|
|
20230530,160300,94045940,5680,5680,5680,5680,0
|
|
20230530,160200,94045940,5680,5680,5680,5680,0
|
|
20230530,160100,94045940,5680,5680,5680,5680,0
|
|
20230530,160000,94045940,5680,5680,5680,5680,0
|
|
20230530,155900,94045940,5680,5680,5680,5680,0
|
|
20230530,155800,94045940,5680,5680,5680,5680,0
|
|
20230530,155700,94045940,5680,5680,5680,5680,0
|
|
20230530,155600,94045940,5680,5680,5680,5680,0
|
|
20230530,155500,94045940,5680,5680,5680,5680,0
|
|
20230530,155400,94045940,5680,5680,5680,5680,0
|
|
20230530,155300,94045940,5680,5680,5680,5680,0
|
|
20230530,155200,94045940,5680,5680,5680,5680,0
|
|
20230530,155100,94045940,5680,5680,5680,5680,0
|
|
20230530,155000,94045940,5680,5680,5680,5680,0
|
|
20230530,154900,94045940,5680,5680,5680,5680,0
|
|
20230530,154800,94045940,5680,5680,5680,5680,0
|
|
20230530,154700,94045940,5680,5680,5680,5680,0
|
|
20230530,154600,94045940,5680,5680,5680,5680,968
|
|
20230530,154500,94045940,5680,5680,5680,5680,0
|
|
20230530,154400,94045940,5680,5680,5680,5680,0
|
|
20230530,154300,94045940,5680,5680,5680,5680,0
|
|
20230530,154200,94045940,5680,5680,5680,5680,0
|
|
20230530,154100,94045940,5680,5680,5680,5680,0
|
|
20230530,154000,94045940,5680,5680,5680,5680,0
|
|
20230530,153900,94045940,5680,5680,5680,5680,0
|
|
20230530,153800,94045940,5680,5680,5680,5680,0
|
|
20230530,153700,94045940,5680,5680,5680,5680,0
|
|
20230530,153600,94045940,5680,5680,5680,5680,0
|
|
20230530,153500,94045940,5680,5680,5680,5680,0
|
|
20230530,153400,94045940,5680,5680,5680,5680,0
|
|
20230530,153300,94045940,5680,5680,5680,5680,0
|
|
20230530,153200,94045940,5680,5680,5680,5680,0
|
|
20230530,153100,94045940,5680,5680,5680,5680,0
|
|
20230530,153000,94045940,5680,5680,5680,5680,968
|
|
20230530,152900,88547700,5700,5700,5700,5700,0
|
|
20230530,152800,88547700,5700,5700,5700,5700,0
|
|
20230530,152700,88547700,5700,5700,5700,5700,0
|
|
20230530,152600,88547700,5700,5700,5700,5700,0
|
|
20230530,152500,88547700,5700,5700,5700,5700,0
|
|
20230530,152400,88547700,5700,5700,5700,5700,0
|
|
20230530,152300,88547700,5700,5700,5700,5700,0
|
|
20230530,152200,88547700,5700,5700,5700,5700,0
|
|
20230530,152100,88547700,5700,5700,5700,5700,0
|
|
20230530,152000,88547700,5700,5700,5700,5700,0
|
|
20230530,151900,88547700,5700,5700,5700,5700,161
|
|
20230530,151800,87630000,5710,5710,5710,5710,3
|
|
20230530,151700,87612870,5700,5700,5700,5700,0
|
|
20230530,151600,87612870,5700,5700,5700,5700,7
|
|
20230530,151500,87572970,5710,5710,5710,5710,0
|
|
20230530,151400,87572970,5710,5710,5710,5710,0
|
|
20230530,151300,87572970,5710,5710,5710,5710,0
|
|
20230530,151200,87572970,5710,5710,5710,5710,0
|
|
20230530,151100,87572970,5710,5710,5710,5710,0
|
|
20230530,151000,87572970,5710,5710,5710,5710,17
|
|
20230530,150900,87475900,5720,5720,5720,5720,0
|
|
20230530,150800,87475900,5720,5720,5720,5720,0
|
|
20230530,150700,87475900,5720,5720,5720,5720,0
|
|
20230530,150600,87475900,5720,5720,5720,5720,0
|
|
20230530,150500,87475900,5720,5720,5720,5720,0
|
|
20230530,150400,87475900,5720,5720,5720,5720,1
|
|
20230530,150300,87470180,5720,5720,5720,5720,0
|
|
20230530,150200,87470180,5720,5720,5720,5720,5
|
|
20230530,150100,87441580,5710,5710,5710,5710,3
|
|
20230530,150000,87424450,5710,5710,5710,5710,0
|
|
20230530,145900,87424450,5710,5710,5710,5710,1000
|
|
20230530,145800,81714450,5710,5710,5710,5710,0
|
|
20230530,145700,81714450,5710,5710,5710,5710,5
|
|
20230530,145600,81685900,5710,5710,5710,5710,0
|
|
20230530,145500,81685900,5710,5710,5710,5710,0
|
|
20230530,145400,81685900,5710,5710,5710,5710,0
|
|
20230530,145300,81685900,5710,5710,5710,5710,0
|
|
20230530,145200,81685900,5710,5710,5710,5710,20
|
|
20230530,145100,81571700,5700,5710,5710,5700,12
|
|
20230530,145000,81503280,5690,5720,5720,5690,1595
|
|
20230530,144900,72411390,5730,5730,5730,5730,266
|
|
20230530,144800,70887210,5750,5750,5750,5750,0
|
|
20230530,144700,70887210,5750,5750,5750,5750,0
|
|
20230530,144600,70887210,5750,5750,5750,5750,0
|
|
20230530,144500,70887210,5750,5750,5750,5750,0
|
|
20230530,144400,70887210,5750,5750,5750,5750,0
|
|
20230530,144300,70887210,5750,5750,5750,5750,2
|
|
20230530,144200,70875710,5750,5730,5750,5730,414
|
|
20230530,144100,68501070,5730,5730,5730,5730,0
|
|
20230530,144000,68501070,5730,5720,5730,5720,167
|
|
20230530,143900,67545010,5730,5730,5730,5730,0
|
|
20230530,143800,67545010,5730,5730,5730,5730,0
|
|
20230530,143700,67545010,5730,5700,5730,5700,242
|
|
20230530,143600,66164850,5700,5690,5700,5690,1000
|
|
20230530,143500,60468780,5690,5690,5690,5690,0
|
|
20230530,143400,60468780,5690,5690,5690,5690,0
|
|
20230530,143300,60468780,5690,5690,5690,5690,0
|
|
20230530,143200,60468780,5690,5690,5690,5690,4
|
|
20230530,143100,60446020,5690,5690,5690,5690,0
|
|
20230530,143000,60446020,5690,5690,5690,5690,3
|
|
20230530,142900,60428950,5690,5690,5690,5690,30
|
|
20230530,142800,60258250,5690,5690,5690,5690,0
|
|
20230530,142700,60258250,5690,5690,5690,5690,0
|
|
20230530,142600,60258250,5690,5690,5690,5690,0
|
|
20230530,142500,60258250,5690,5690,5690,5690,0
|
|
20230530,142400,60258250,5690,5690,5690,5690,0
|
|
20230530,142300,60258250,5690,5690,5690,5690,10
|
|
20230530,142200,60201350,5690,5690,5690,5690,0
|
|
20230530,142100,60201350,5690,5690,5690,5690,0
|
|
20230530,142000,60201350,5690,5690,5690,5690,30
|
|
20230530,141900,60030650,5690,5690,5690,5690,53
|
|
20230530,141800,59729080,5660,5660,5660,5660,0
|
|
20230530,141700,59729080,5660,5660,5660,5660,0
|
|
20230530,141600,59729080,5660,5660,5660,5660,0
|
|
20230530,141500,59729080,5660,5680,5680,5660,98
|
|
20230530,141400,59173610,5700,5700,5700,5700,0
|
|
20230530,141300,59173610,5700,5700,5700,5700,0
|
|
20230530,141200,59173610,5700,5700,5700,5700,0
|
|
20230530,141100,59173610,5700,5700,5700,5700,0
|
|
20230530,141000,59173610,5700,5700,5700,5700,0
|
|
20230530,140900,59173610,5700,5700,5700,5700,0
|
|
20230530,140800,59173610,5700,5700,5700,5700,0
|
|
20230530,140700,59173610,5700,5700,5700,5700,0
|
|
20230530,140600,59173610,5700,5700,5700,5700,0
|
|
20230530,140500,59173610,5700,5700,5700,5700,0
|
|
20230530,140400,59173610,5700,5700,5700,5700,0
|
|
20230530,140300,59173610,5700,5700,5700,5700,0
|
|
20230530,140200,59173610,5700,5700,5700,5700,0
|
|
20230530,140100,59173610,5700,5700,5700,5700,0
|
|
20230530,140000,59173610,5700,5700,5700,5700,0
|
|
20230530,135900,59173610,5700,5700,5700,5700,0
|
|
20230530,135800,59173610,5700,5700,5700,5700,0
|
|
20230530,135700,59173610,5700,5700,5700,5700,0
|
|
20230530,135600,59173610,5700,5700,5700,5700,0
|
|
20230530,135500,59173610,5700,5700,5700,5700,0
|
|
20230530,135400,59173610,5700,5700,5700,5700,0
|
|
20230530,135300,59173610,5700,5700,5700,5700,0
|
|
20230530,135200,59173610,5700,5700,5700,5700,0
|
|
20230530,135100,59173610,5700,5700,5700,5700,0
|
|
20230530,135000,59173610,5700,5700,5700,5700,0
|
|
20230530,134900,59173610,5700,5700,5700,5700,0
|
|
20230530,134800,59173610,5700,5700,5700,5700,0
|
|
20230530,134700,59173610,5700,5700,5700,5700,0
|
|
20230530,134600,59173610,5700,5700,5700,5700,0
|
|
20230530,134500,59173610,5700,5700,5700,5700,0
|
|
20230530,134400,59173610,5700,5700,5700,5700,0
|
|
20230530,134300,59173610,5700,5700,5700,5700,0
|
|
20230530,134200,59173610,5700,5700,5700,5700,0
|
|
20230530,134100,59173610,5700,5700,5700,5700,0
|
|
20230530,134000,59173610,5700,5700,5700,5700,0
|
|
20230530,133900,59173610,5700,5700,5700,5700,0
|
|
20230530,133800,59173610,5700,5700,5700,5700,0
|
|
20230530,133700,59173610,5700,5700,5700,5700,0
|
|
20230530,133600,59173610,5700,5700,5700,5700,0
|
|
20230530,133500,59173610,5700,5700,5700,5700,0
|
|
20230530,133400,59173610,5700,5700,5700,5700,0
|
|
20230530,133300,59173610,5700,5700,5700,5700,0
|
|
20230530,133200,59173610,5700,5700,5700,5700,0
|
|
20230530,133100,59173610,5700,5700,5700,5700,3
|
|
20230530,133000,59156510,5700,5700,5700,5700,2
|
|
20230530,132900,59145110,5670,5670,5670,5670,0
|
|
20230530,132800,59145110,5670,5670,5670,5670,0
|
|
20230530,132700,59145110,5670,5670,5670,5670,0
|
|
20230530,132600,59145110,5670,5670,5670,5670,0
|
|
20230530,132500,59145110,5670,5670,5670,5670,0
|
|
20230530,132400,59145110,5670,5670,5670,5670,0
|
|
20230530,132300,59145110,5670,5670,5670,5670,0
|
|
20230530,132200,59145110,5670,5670,5670,5670,0
|
|
20230530,132100,59145110,5670,5670,5670,5670,195
|
|
20230530,132000,58039460,5670,5670,5670,5670,0
|
|
20230530,131900,58039460,5670,5670,5670,5670,20
|
|
20230530,131800,57926060,5700,5700,5700,5700,0
|
|
20230530,131700,57926060,5700,5700,5700,5700,0
|
|
20230530,131600,57926060,5700,5700,5700,5700,2
|
|
20230530,131500,57914660,5690,5690,5690,5690,0
|
|
20230530,131400,57914660,5690,5690,5690,5690,0
|
|
20230530,131300,57914660,5690,5690,5690,5690,150
|
|
20230530,131200,57061160,5690,5690,5690,5690,0
|
|
20230530,131100,57061160,5690,5690,5690,5690,0
|
|
20230530,131000,57061160,5690,5690,5690,5690,0
|
|
20230530,130900,57061160,5690,5690,5690,5690,0
|
|
20230530,130800,57061160,5690,5690,5690,5690,0
|
|
20230530,130700,57061160,5690,5690,5690,5690,0
|
|
20230530,130600,57061160,5690,5690,5690,5690,0
|
|
20230530,130500,57061160,5690,5690,5690,5690,0
|
|
20230530,130400,57061160,5690,5690,5690,5690,0
|
|
20230530,130300,57061160,5690,5690,5690,5690,0
|
|
20230530,130200,57061160,5690,5690,5690,5690,0
|
|
20230530,130100,57061160,5690,5690,5690,5690,0
|
|
20230530,130000,57061160,5690,5690,5690,5690,0
|
|
20230530,125900,57061160,5690,5690,5690,5690,1
|
|
20230530,125800,57055470,5690,5690,5690,5690,0
|
|
20230530,125700,57055470,5690,5690,5690,5690,0
|
|
20230530,125600,57055470,5690,5690,5690,5690,0
|
|
20230530,125500,57055470,5690,5690,5690,5690,0
|
|
20230530,125400,57055470,5690,5690,5690,5690,0
|
|
20230530,125300,57055470,5690,5690,5690,5690,0
|
|
20230530,125200,57055470,5690,5690,5690,5690,0
|
|
20230530,125100,57055470,5690,5690,5690,5690,0
|
|
20230530,125000,57055470,5690,5690,5690,5690,0
|
|
20230530,124900,57055470,5690,5690,5690,5690,0
|
|
20230530,124800,57055470,5690,5690,5690,5690,0
|
|
20230530,124700,57055470,5690,5690,5690,5690,0
|
|
20230530,124600,57055470,5690,5690,5690,5690,0
|
|
20230530,124500,57055470,5690,5690,5690,5690,0
|
|
20230530,124400,57055470,5690,5690,5690,5690,0
|
|
20230530,124300,57055470,5690,5680,5690,5680,20
|
|
20230530,124200,56941730,5680,5680,5680,5680,0
|
|
20230530,124100,56941730,5680,5680,5680,5680,0
|
|
20230530,124000,56941730,5680,5680,5680,5680,0
|
|
20230530,123900,56941730,5680,5680,5680,5680,0
|
|
20230530,123800,56941730,5680,5680,5680,5680,0
|
|
20230530,123700,56941730,5680,5680,5680,5680,0
|
|
20230530,123600,56941730,5680,5680,5680,5680,5
|
|
20230530,123500,56913330,5660,5660,5660,5660,0
|
|
20230530,123400,56913330,5660,5660,5660,5660,98
|
|
20230530,123300,56358650,5660,5660,5660,5660,0
|
|
20230530,123200,56358650,5660,5670,5670,5660,200
|
|
20230530,123100,55226220,5670,5670,5670,5670,820
|
|
20230530,123000,50576820,5680,5680,5680,5680,5
|
|
20230530,122900,50548420,5700,5700,5700,5700,5
|
|
20230530,122800,50519920,5680,5690,5690,5680,95
|
|
20230530,122700,49980310,5690,5690,5690,5690,0
|
|
20230530,122600,49980310,5690,5690,5690,5690,100
|
|
20230530,122500,49411310,5690,5690,5690,5690,0
|
|
20230530,122400,49411310,5690,5690,5690,5690,0
|
|
20230530,122300,49411310,5690,5690,5690,5690,0
|
|
20230530,122200,49411310,5690,5690,5690,5690,0
|
|
20230530,122100,49411310,5690,5690,5690,5690,0
|
|
20230530,122000,49411310,5690,5690,5690,5690,0
|
|
20230530,121900,49411310,5690,5690,5690,5690,1
|
|
20230530,121800,49405620,5690,5690,5690,5690,0
|
|
20230530,121700,49405620,5690,5690,5690,5690,0
|
|
20230530,121600,49405620,5690,5690,5690,5690,0
|
|
20230530,121500,49405620,5690,5690,5690,5690,0
|
|
20230530,121400,49405620,5690,5690,5690,5690,0
|
|
20230530,121300,49405620,5690,5690,5690,5690,0
|
|
20230530,121200,49405620,5690,5690,5690,5690,0
|
|
20230530,121100,49405620,5690,5690,5690,5690,0
|
|
20230530,121000,49405620,5690,5690,5690,5690,0
|
|
20230530,120900,49405620,5690,5690,5690,5690,0
|
|
20230530,120800,49405620,5690,5690,5690,5690,0
|
|
20230530,120700,49405620,5690,5690,5690,5690,0
|
|
20230530,120600,49405620,5690,5690,5690,5690,0
|
|
20230530,120500,49405620,5690,5690,5690,5690,0
|
|
20230530,120400,49405620,5690,5690,5690,5690,5
|
|
20230530,120300,49377170,5680,5680,5680,5680,20
|
|
20230530,120200,49263570,5690,5690,5690,5690,0
|
|
20230530,120100,49263570,5690,5690,5690,5690,0
|
|
20230530,120000,49263570,5690,5690,5690,5690,0
|
|
20230530,115900,49263570,5690,5690,5690,5690,0
|
|
20230530,115800,49263570,5690,5690,5690,5690,0
|
|
20230530,115700,49263570,5690,5690,5690,5690,0
|
|
20230530,115600,49263570,5690,5690,5690,5690,0
|
|
20230530,115500,49263570,5690,5690,5690,5690,0
|
|
20230530,115400,49263570,5690,5690,5690,5690,0
|
|
20230530,115300,49263570,5690,5690,5690,5690,0
|
|
20230530,115200,49263570,5690,5690,5690,5690,0
|
|
20230530,115100,49263570,5690,5690,5690,5690,0
|
|
20230530,115000,49263570,5690,5690,5690,5690,0
|
|
20230530,114900,49263570,5690,5690,5690,5690,1
|
|
20230530,114800,49257880,5690,5690,5690,5690,0
|
|
20230530,114700,49257880,5690,5690,5690,5690,0
|
|
20230530,114600,49257880,5690,5690,5690,5690,0
|
|
20230530,114500,49257880,5690,5690,5690,5690,0
|
|
20230530,114400,49257880,5690,5690,5690,5690,0
|
|
20230530,114300,49257880,5690,5690,5690,5690,5
|
|
20230530,114200,49229430,5680,5680,5680,5680,0
|
|
20230530,114100,49229430,5680,5700,5700,5680,224
|
|
20230530,114000,47956830,5710,5710,5710,5710,100
|
|
20230530,113900,47385830,5710,5710,5710,5710,0
|
|
20230530,113800,47385830,5710,5710,5710,5710,9
|
|
20230530,113700,47334440,5720,5720,5720,5720,0
|
|
20230530,113600,47334440,5720,5720,5720,5720,0
|
|
20230530,113500,47334440,5720,5720,5720,5720,0
|
|
20230530,113400,47334440,5720,5720,5720,5720,0
|
|
20230530,113300,47334440,5720,5720,5720,5720,0
|
|
20230530,113200,47334440,5720,5720,5720,5720,0
|
|
20230530,113100,47334440,5720,5720,5720,5720,0
|
|
20230530,113000,47334440,5720,5720,5720,5720,0
|
|
20230530,112900,47334440,5720,5720,5720,5720,0
|
|
20230530,112800,47334440,5720,5710,5720,5710,3
|
|
20230530,112700,47317290,5710,5710,5710,5710,0
|
|
20230530,112600,47317290,5710,5710,5710,5710,1
|
|
20230530,112500,47311580,5700,5700,5700,5700,0
|
|
20230530,112400,47311580,5700,5700,5700,5700,0
|
|
20230530,112300,47311580,5700,5700,5700,5700,0
|
|
20230530,112200,47311580,5700,5700,5700,5700,0
|
|
20230530,112100,47311580,5700,5700,5700,5700,0
|
|
20230530,112000,47311580,5700,5700,5700,5700,0
|
|
20230530,111900,47311580,5700,5700,5700,5700,0
|
|
20230530,111800,47311580,5700,5690,5700,5690,201
|
|
20230530,111700,46166880,5680,5680,5680,5680,0
|
|
20230530,111600,46166880,5680,5680,5680,5680,0
|
|
20230530,111500,46166880,5680,5680,5680,5680,0
|
|
20230530,111400,46166880,5680,5680,5680,5680,0
|
|
20230530,111300,46166880,5680,5680,5680,5680,11
|
|
20230530,111200,46104400,5680,5680,5680,5680,0
|
|
20230530,111100,46104400,5680,5680,5680,5680,16
|
|
20230530,111000,46013520,5690,5690,5690,5690,0
|
|
20230530,110900,46013520,5690,5690,5690,5690,0
|
|
20230530,110800,46013520,5690,5690,5690,5690,100
|
|
20230530,110700,45444520,5690,5690,5690,5690,0
|
|
20230530,110600,45444520,5690,5690,5690,5690,0
|
|
20230530,110500,45444520,5690,5690,5690,5690,0
|
|
20230530,110400,45444520,5690,5690,5690,5690,15
|
|
20230530,110300,45359170,5690,5690,5690,5690,40
|
|
20230530,110200,45131570,5690,5690,5690,5690,0
|
|
20230530,110100,45131570,5690,5690,5690,5690,1
|
|
20230530,110000,45125880,5690,5690,5690,5690,0
|
|
20230530,105900,45125880,5690,5690,5690,5690,0
|
|
20230530,105800,45125880,5690,5690,5690,5690,0
|
|
20230530,105700,45125880,5690,5690,5690,5690,0
|
|
20230530,105600,45125880,5690,5690,5690,5690,0
|
|
20230530,105500,45125880,5690,5690,5690,5690,0
|
|
20230530,105400,45125880,5690,5690,5690,5690,0
|
|
20230530,105300,45125880,5690,5690,5690,5690,0
|
|
20230530,105200,45125880,5690,5690,5690,5690,0
|
|
20230530,105100,45125880,5690,5690,5690,5690,0
|
|
20230530,105000,45125880,5690,5690,5690,5690,0
|
|
20230530,104900,45125880,5690,5690,5690,5690,0
|
|
20230530,104800,45125880,5690,5690,5690,5690,0
|
|
20230530,104700,45125880,5690,5690,5690,5690,5
|
|
20230530,104600,45097430,5670,5670,5670,5670,0
|
|
20230530,104500,45097430,5670,5670,5670,5670,5
|
|
20230530,104400,45069080,5670,5670,5670,5670,0
|
|
20230530,104300,45069080,5670,5670,5670,5670,0
|
|
20230530,104200,45069080,5670,5670,5670,5670,100
|
|
20230530,104100,44502080,5670,5670,5670,5670,0
|
|
20230530,104000,44502080,5670,5670,5670,5670,0
|
|
20230530,103900,44502080,5670,5670,5670,5670,0
|
|
20230530,103800,44502080,5670,5670,5670,5670,0
|
|
20230530,103700,44502080,5670,5670,5670,5670,0
|
|
20230530,103600,44502080,5670,5670,5670,5670,0
|
|
20230530,103500,44502080,5670,5670,5670,5670,0
|
|
20230530,103400,44502080,5670,5690,5690,5670,25
|
|
20230530,103300,44359970,5690,5690,5690,5690,0
|
|
20230530,103200,44359970,5690,5690,5690,5690,0
|
|
20230530,103100,44359970,5690,5690,5690,5690,0
|
|
20230530,103000,44359970,5690,5690,5690,5690,0
|
|
20230530,102900,44359970,5690,5690,5690,5690,0
|
|
20230530,102800,44359970,5690,5690,5690,5690,0
|
|
20230530,102700,44359970,5690,5690,5690,5690,0
|
|
20230530,102600,44359970,5690,5690,5690,5690,0
|
|
20230530,102500,44359970,5690,5690,5690,5690,0
|
|
20230530,102400,44359970,5690,5690,5690,5690,20
|
|
20230530,102300,44246170,5690,5670,5690,5670,40
|
|
20230530,102200,44019330,5670,5670,5670,5670,9
|
|
20230530,102100,43968300,5690,5680,5690,5680,3
|
|
20230530,102000,43951240,5690,5690,5690,5690,0
|
|
20230530,101900,43951240,5690,5690,5690,5690,0
|
|
20230530,101800,43951240,5690,5690,5690,5690,0
|
|
20230530,101700,43951240,5690,5690,5690,5690,0
|
|
20230530,101600,43951240,5690,5690,5690,5690,0
|
|
20230530,101500,43951240,5690,5700,5700,5690,10
|
|
20230530,101400,43894290,5680,5660,5680,5660,296
|
|
20230530,101300,42215010,5680,5690,5690,5670,1110
|
|
20230530,101200,35913060,5710,5710,5710,5710,0
|
|
20230530,101100,35913060,5710,5710,5710,5710,0
|
|
20230530,101000,35913060,5710,5680,5710,5680,6
|
|
20230530,100900,35878950,5680,5710,5710,5680,101
|
|
20230530,100800,35304630,5710,5710,5710,5710,0
|
|
20230530,100700,35304630,5710,5710,5710,5710,490
|
|
20230530,100600,32506730,5690,5690,5690,5690,209
|
|
20230530,100500,31317520,5690,5690,5690,5690,4
|
|
20230530,100400,31294760,5680,5680,5680,5680,0
|
|
20230530,100300,31294760,5680,5680,5680,5680,0
|
|
20230530,100200,31294760,5680,5680,5680,5680,0
|
|
20230530,100100,31294760,5680,5680,5680,5680,0
|
|
20230530,100000,31294760,5680,5680,5680,5680,0
|
|
20230530,095900,31294760,5680,5680,5680,5680,0
|
|
20230530,095800,31294760,5680,5680,5680,5680,0
|
|
20230530,095700,31294760,5680,5680,5680,5680,0
|
|
20230530,095600,31294760,5680,5700,5700,5680,1700
|
|
20230530,095500,21638110,5710,5710,5710,5710,1
|
|
20230530,095400,21632400,5710,5710,5710,5710,10
|
|
20230530,095300,21575300,5680,5700,5700,5670,1120
|
|
20230530,095200,15208980,5700,5710,5710,5700,500
|
|
20230530,095100,12357790,5710,5710,5710,5710,0
|
|
20230530,095000,12357790,5710,5710,5710,5710,15
|
|
20230530,094900,12272140,5730,5730,5730,5730,10
|
|
20230530,094800,12214840,5710,5720,5720,5710,112
|
|
20230530,094700,11574990,5730,5730,5730,5730,33
|
|
20230530,094600,11385900,5720,5720,5720,5720,0
|
|
20230530,094500,11385900,5720,5720,5720,5720,1
|
|
20230530,094400,11380180,5720,5720,5720,5720,20
|
|
20230530,094300,11265780,5730,5730,5730,5730,0
|
|
20230530,094200,11265780,5730,5730,5730,5730,0
|
|
20230530,094100,11265780,5730,5730,5730,5730,0
|
|
20230530,094000,11265780,5730,5730,5730,5730,13
|
|
20230530,093900,11191290,5730,5730,5730,5730,0
|
|
20230530,093800,11191290,5730,5730,5730,5730,1
|
|
20230530,093700,11185560,5720,5720,5720,5720,10
|
|
20230530,093600,11128360,5720,5720,5720,5720,40
|
|
20230530,093500,10899560,5730,5730,5730,5730,0
|
|
20230530,093400,10899560,5730,5730,5730,5730,0
|
|
20230530,093300,10899560,5730,5730,5730,5730,0
|
|
20230530,093200,10899560,5730,5730,5730,5730,1
|
|
20230530,093100,10893830,5720,5720,5720,5720,0
|
|
20230530,093000,10893830,5720,5720,5720,5720,0
|
|
20230530,092900,10893830,5720,5730,5730,5720,77
|
|
20230530,092800,10452860,5750,5750,5750,5750,1
|
|
20230530,092700,10447110,5750,5750,5750,5750,0
|
|
20230530,092600,10447110,5750,5750,5750,5750,0
|
|
20230530,092500,10447110,5750,5750,5750,5750,0
|
|
20230530,092400,10447110,5750,5750,5750,5750,0
|
|
20230530,092300,10447110,5750,5750,5750,5750,0
|
|
20230530,092200,10447110,5750,5750,5750,5750,0
|
|
20230530,092100,10447110,5750,5750,5750,5750,0
|
|
20230530,092000,10447110,5750,5740,5750,5740,101
|
|
20230530,091900,9866370,5750,5750,5750,5750,138
|
|
20230530,091800,9072870,5730,5730,5730,5730,0
|
|
20230530,091700,9072870,5730,5730,5730,5730,1
|
|
20230530,091600,9067140,5750,5750,5750,5750,0
|
|
20230530,091500,9067140,5750,5750,5750,5750,0
|
|
20230530,091400,9067140,5750,5750,5750,5750,100
|
|
20230530,091300,8492140,5740,5740,5740,5740,0
|
|
20230530,091200,8492140,5740,5740,5740,5740,0
|
|
20230530,091100,8492140,5740,5750,5750,5740,463
|
|
20230530,091000,5829930,5750,5780,5780,5750,825
|
|
20230530,090900,1073580,5810,5810,5810,5810,0
|
|
20230530,090800,1073580,5810,5810,5810,5810,0
|
|
20230530,090700,1073580,5810,5810,5810,5810,0
|
|
20230530,090600,1073580,5810,5810,5810,5810,4
|
|
20230530,090500,1050340,5770,5770,5770,5770,1
|
|
20230530,090400,1044570,5770,5780,5780,5770,90
|
|
20230530,090300,524870,5800,5790,5800,5790,4
|
|
20230530,090200,501690,5790,5790,5790,5790,0
|
|
20230530,090100,501690,5790,5790,5800,5790,13
|
|
20230530,090000,426380,5790,5790,5790,5790,22
|