665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200200,369349700,13060,13060,13060,13060,55
|
|
20230530,200100,369349700,13060,13060,13060,13060,0
|
|
20230530,200000,369349700,13060,13060,13060,13060,0
|
|
20230530,195900,369349700,13060,13060,13060,13060,0
|
|
20230530,195800,369349700,13060,13060,13060,13060,0
|
|
20230530,195700,369349700,13060,13060,13060,13060,0
|
|
20230530,195600,369349700,13060,13060,13060,13060,0
|
|
20230530,195500,369349700,13060,13060,13060,13060,0
|
|
20230530,195400,369349700,13060,13060,13060,13060,0
|
|
20230530,195300,369349700,13060,13060,13060,13060,0
|
|
20230530,195200,369349700,13060,13060,13060,13060,0
|
|
20230530,195100,369349700,13060,13060,13060,13060,0
|
|
20230530,195000,369349700,13060,13060,13060,13060,0
|
|
20230530,194900,369349700,13060,13060,13060,13060,0
|
|
20230530,194800,369349700,13060,13060,13060,13060,0
|
|
20230530,194700,369349700,13060,13060,13060,13060,0
|
|
20230530,194600,369349700,13060,13060,13060,13060,0
|
|
20230530,194500,369349700,13060,13060,13060,13060,0
|
|
20230530,194400,369349700,13060,13060,13060,13060,0
|
|
20230530,194300,369349700,13060,13060,13060,13060,0
|
|
20230530,194200,369349700,13060,13060,13060,13060,0
|
|
20230530,194100,369349700,13060,13060,13060,13060,0
|
|
20230530,194000,369349700,13060,13060,13060,13060,0
|
|
20230530,193900,369349700,13060,13060,13060,13060,0
|
|
20230530,193800,369349700,13060,13060,13060,13060,0
|
|
20230530,193700,369349700,13060,13060,13060,13060,0
|
|
20230530,193600,369349700,13060,13060,13060,13060,0
|
|
20230530,193500,369349700,13060,13060,13060,13060,0
|
|
20230530,193400,369349700,13060,13060,13060,13060,0
|
|
20230530,193300,369349700,13060,13060,13060,13060,0
|
|
20230530,193200,369349700,13060,13060,13060,13060,55
|
|
20230530,193100,369349700,13060,13060,13060,13060,0
|
|
20230530,193000,369349700,13060,13060,13060,13060,0
|
|
20230530,192900,369349700,13060,13060,13060,13060,0
|
|
20230530,192800,369349700,13060,13060,13060,13060,0
|
|
20230530,192700,369349700,13060,13060,13060,13060,0
|
|
20230530,192600,369349700,13060,13060,13060,13060,0
|
|
20230530,192500,369349700,13060,13060,13060,13060,0
|
|
20230530,192400,369349700,13060,13060,13060,13060,0
|
|
20230530,192300,369349700,13060,13060,13060,13060,0
|
|
20230530,192200,369349700,13060,13060,13060,13060,0
|
|
20230530,192100,369349700,13060,13060,13060,13060,0
|
|
20230530,192000,369349700,13060,13060,13060,13060,0
|
|
20230530,191900,369349700,13060,13060,13060,13060,0
|
|
20230530,191800,369349700,13060,13060,13060,13060,0
|
|
20230530,191700,369349700,13060,13060,13060,13060,0
|
|
20230530,191600,369349700,13060,13060,13060,13060,0
|
|
20230530,191500,369349700,13060,13060,13060,13060,0
|
|
20230530,191400,369349700,13060,13060,13060,13060,0
|
|
20230530,191300,369349700,13060,13060,13060,13060,0
|
|
20230530,191200,369349700,13060,13060,13060,13060,0
|
|
20230530,191100,369349700,13060,13060,13060,13060,0
|
|
20230530,191000,369349700,13060,13060,13060,13060,0
|
|
20230530,190900,369349700,13060,13060,13060,13060,0
|
|
20230530,190800,369349700,13060,13060,13060,13060,0
|
|
20230530,190700,369349700,13060,13060,13060,13060,0
|
|
20230530,190600,369349700,13060,13060,13060,13060,0
|
|
20230530,190500,369349700,13060,13060,13060,13060,0
|
|
20230530,190400,369349700,13060,13060,13060,13060,0
|
|
20230530,190300,369349700,13060,13060,13060,13060,0
|
|
20230530,190200,369349700,13060,13060,13060,13060,55
|
|
20230530,190100,369349700,13060,13060,13060,13060,0
|
|
20230530,190000,369349700,13060,13060,13060,13060,0
|
|
20230530,185900,369349700,13060,13060,13060,13060,0
|
|
20230530,185800,369349700,13060,13060,13060,13060,0
|
|
20230530,185700,369349700,13060,13060,13060,13060,0
|
|
20230530,185600,369349700,13060,13060,13060,13060,0
|
|
20230530,185500,369349700,13060,13060,13060,13060,0
|
|
20230530,185400,369349700,13060,13060,13060,13060,0
|
|
20230530,185300,369349700,13060,13060,13060,13060,0
|
|
20230530,185200,369349700,13060,13060,13060,13060,0
|
|
20230530,185100,369349700,13060,13060,13060,13060,0
|
|
20230530,185000,369349700,13060,13060,13060,13060,0
|
|
20230530,184900,369349700,13060,13060,13060,13060,0
|
|
20230530,184800,369349700,13060,13060,13060,13060,0
|
|
20230530,184700,369349700,13060,13060,13060,13060,0
|
|
20230530,184600,369349700,13060,13060,13060,13060,0
|
|
20230530,184500,369349700,13060,13060,13060,13060,0
|
|
20230530,184400,369349700,13060,13060,13060,13060,0
|
|
20230530,184300,369349700,13060,13060,13060,13060,0
|
|
20230530,184200,369349700,13060,13060,13060,13060,0
|
|
20230530,184100,369349700,13060,13060,13060,13060,0
|
|
20230530,184000,369349700,13060,13060,13060,13060,0
|
|
20230530,183900,369349700,13060,13060,13060,13060,0
|
|
20230530,183800,369349700,13060,13060,13060,13060,0
|
|
20230530,183700,369349700,13060,13060,13060,13060,0
|
|
20230530,183600,369349700,13060,13060,13060,13060,0
|
|
20230530,183500,369349700,13060,13060,13060,13060,0
|
|
20230530,183400,369349700,13060,13060,13060,13060,0
|
|
20230530,183300,369349700,13060,13060,13060,13060,0
|
|
20230530,183200,369349700,13060,13060,13060,13060,55
|
|
20230530,183100,369349700,13060,13060,13060,13060,0
|
|
20230530,183000,369349700,13060,13060,13060,13060,0
|
|
20230530,182900,369349700,13060,13060,13060,13060,0
|
|
20230530,182800,369349700,13060,13060,13060,13060,0
|
|
20230530,182700,369349700,13060,13060,13060,13060,0
|
|
20230530,182600,369349700,13060,13060,13060,13060,0
|
|
20230530,182500,369349700,13060,13060,13060,13060,0
|
|
20230530,182400,369349700,13060,13060,13060,13060,0
|
|
20230530,182300,369349700,13060,13060,13060,13060,0
|
|
20230530,182200,369349700,13060,13060,13060,13060,0
|
|
20230530,182100,369349700,13060,13060,13060,13060,0
|
|
20230530,182000,369349700,13060,13060,13060,13060,0
|
|
20230530,181900,369349700,13060,13060,13060,13060,0
|
|
20230530,181800,369349700,13060,13060,13060,13060,0
|
|
20230530,181700,369349700,13060,13060,13060,13060,0
|
|
20230530,181600,369349700,13060,13060,13060,13060,0
|
|
20230530,181500,369349700,13060,13060,13060,13060,0
|
|
20230530,181400,369349700,13060,13060,13060,13060,0
|
|
20230530,181300,369349700,13060,13060,13060,13060,0
|
|
20230530,181200,369349700,13060,13060,13060,13060,0
|
|
20230530,181100,369349700,13060,13060,13060,13060,0
|
|
20230530,181000,369349700,13060,13060,13060,13060,0
|
|
20230530,180900,369349700,13060,13060,13060,13060,0
|
|
20230530,180800,369349700,13060,13060,13060,13060,0
|
|
20230530,180700,369349700,13060,13060,13060,13060,0
|
|
20230530,180600,369349700,13060,13060,13060,13060,0
|
|
20230530,180500,369349700,13060,13060,13060,13060,0
|
|
20230530,180400,369349700,13060,13060,13060,13060,0
|
|
20230530,180300,369349700,13060,13060,13060,13060,0
|
|
20230530,180200,369349700,13060,13060,13060,13060,55
|
|
20230530,180100,369349700,13060,13060,13060,13060,0
|
|
20230530,180000,369349700,13060,13060,13060,13060,0
|
|
20230530,175900,369349700,13060,13060,13060,13060,0
|
|
20230530,175800,369349700,13060,13060,13060,13060,0
|
|
20230530,175700,369349700,13060,13060,13060,13060,0
|
|
20230530,175600,369349700,13060,13060,13060,13060,0
|
|
20230530,175500,369349700,13060,13060,13060,13060,0
|
|
20230530,175400,369349700,13060,13060,13060,13060,0
|
|
20230530,175300,369349700,13060,13060,13060,13060,0
|
|
20230530,175200,369349700,13060,13060,13060,13060,0
|
|
20230530,175100,369349700,13060,13060,13060,13060,0
|
|
20230530,175000,369349700,13060,13060,13060,13060,0
|
|
20230530,174900,369349700,13060,13060,13060,13060,0
|
|
20230530,174800,369349700,13060,13060,13060,13060,0
|
|
20230530,174700,369349700,13060,13060,13060,13060,0
|
|
20230530,174600,369349700,13060,13060,13060,13060,0
|
|
20230530,174500,369349700,13060,13060,13060,13060,0
|
|
20230530,174400,369349700,13060,13060,13060,13060,0
|
|
20230530,174300,369349700,13060,13060,13060,13060,0
|
|
20230530,174200,369349700,13060,13060,13060,13060,0
|
|
20230530,174100,369349700,13060,13060,13060,13060,0
|
|
20230530,174000,369349700,13060,13060,13060,13060,0
|
|
20230530,173900,369349700,13060,13060,13060,13060,0
|
|
20230530,173800,369349700,13060,13060,13060,13060,0
|
|
20230530,173700,369349700,13060,13060,13060,13060,0
|
|
20230530,173600,369349700,13060,13060,13060,13060,0
|
|
20230530,173500,369349700,13060,13060,13060,13060,0
|
|
20230530,173400,369349700,13060,13060,13060,13060,0
|
|
20230530,173300,369349700,13060,13060,13060,13060,0
|
|
20230530,173200,369349700,13060,13060,13060,13060,55
|
|
20230530,173100,369349700,13060,13060,13060,13060,0
|
|
20230530,173000,369349700,13060,13060,13060,13060,0
|
|
20230530,172900,369349700,13060,13060,13060,13060,0
|
|
20230530,172800,369349700,13060,13060,13060,13060,0
|
|
20230530,172700,369349700,13060,13060,13060,13060,0
|
|
20230530,172600,369349700,13060,13060,13060,13060,0
|
|
20230530,172500,369349700,13060,13060,13060,13060,0
|
|
20230530,172400,369349700,13060,13060,13060,13060,0
|
|
20230530,172300,369349700,13060,13060,13060,13060,0
|
|
20230530,172200,369349700,13060,13060,13060,13060,0
|
|
20230530,172100,369349700,13060,13060,13060,13060,0
|
|
20230530,172000,369349700,13060,13060,13060,13060,0
|
|
20230530,171900,369349700,13060,13060,13060,13060,0
|
|
20230530,171800,369349700,13060,13060,13060,13060,0
|
|
20230530,171700,369349700,13060,13060,13060,13060,0
|
|
20230530,171600,369349700,13060,13060,13060,13060,0
|
|
20230530,171500,369349700,13060,13060,13060,13060,0
|
|
20230530,171400,369349700,13060,13060,13060,13060,0
|
|
20230530,171300,369349700,13060,13060,13060,13060,0
|
|
20230530,171200,369349700,13060,13060,13060,13060,0
|
|
20230530,171100,369349700,13060,13060,13060,13060,0
|
|
20230530,171000,369349700,13060,13060,13060,13060,0
|
|
20230530,170900,369349700,13060,13060,13060,13060,0
|
|
20230530,170800,369349700,13060,13060,13060,13060,0
|
|
20230530,170700,369349700,13060,13060,13060,13060,0
|
|
20230530,170600,369349700,13060,13060,13060,13060,0
|
|
20230530,170500,369349700,13060,13060,13060,13060,0
|
|
20230530,170400,369349700,13060,13060,13060,13060,0
|
|
20230530,170300,369349700,13060,13060,13060,13060,0
|
|
20230530,170200,369349700,13060,13060,13060,13060,55
|
|
20230530,170100,369349700,13060,13060,13060,13060,0
|
|
20230530,170000,369349700,13060,13060,13060,13060,0
|
|
20230530,165900,369349700,13060,13060,13060,13060,0
|
|
20230530,165800,369349700,13060,13060,13060,13060,0
|
|
20230530,165700,369349700,13060,13060,13060,13060,0
|
|
20230530,165600,369349700,13060,13060,13060,13060,0
|
|
20230530,165500,369349700,13060,13060,13060,13060,0
|
|
20230530,165400,369349700,13060,13060,13060,13060,0
|
|
20230530,165300,369349700,13060,13060,13060,13060,0
|
|
20230530,165200,369349700,13060,13060,13060,13060,0
|
|
20230530,165100,369349700,13060,13060,13060,13060,0
|
|
20230530,165000,369349700,13060,13060,13060,13060,0
|
|
20230530,164900,369349700,13060,13060,13060,13060,0
|
|
20230530,164800,369349700,13060,13060,13060,13060,0
|
|
20230530,164700,369349700,13060,13060,13060,13060,0
|
|
20230530,164600,369349700,13060,13060,13060,13060,0
|
|
20230530,164500,369349700,13060,13060,13060,13060,0
|
|
20230530,164400,369349700,13060,13060,13060,13060,0
|
|
20230530,164300,369349700,13060,13060,13060,13060,0
|
|
20230530,164200,369349700,13060,13060,13060,13060,0
|
|
20230530,164100,369349700,13060,13060,13060,13060,0
|
|
20230530,164000,369349700,13060,13060,13060,13060,0
|
|
20230530,163900,369349700,13060,13060,13060,13060,0
|
|
20230530,163800,369349700,13060,13060,13060,13060,0
|
|
20230530,163700,369349700,13060,13060,13060,13060,0
|
|
20230530,163600,369349700,13060,13060,13060,13060,0
|
|
20230530,163500,369349700,13060,13060,13060,13060,0
|
|
20230530,163400,369349700,13060,13060,13060,13060,0
|
|
20230530,163300,369349700,13060,13060,13060,13060,0
|
|
20230530,163200,369349700,13060,13060,13060,13060,55
|
|
20230530,163100,369349700,13060,13060,13060,13060,0
|
|
20230530,163000,369349700,13060,13060,13060,13060,0
|
|
20230530,162900,369349700,13060,13060,13060,13060,0
|
|
20230530,162800,369349700,13060,13060,13060,13060,0
|
|
20230530,162700,369349700,13060,13060,13060,13060,0
|
|
20230530,162600,369349700,13060,13060,13060,13060,0
|
|
20230530,162500,369349700,13060,13060,13060,13060,0
|
|
20230530,162400,369349700,13060,13060,13060,13060,0
|
|
20230530,162300,369349700,13060,13060,13060,13060,0
|
|
20230530,162200,369349700,13060,13060,13060,13060,0
|
|
20230530,162100,369349700,13060,13060,13060,13060,0
|
|
20230530,162000,369349700,13060,13060,13060,13060,0
|
|
20230530,161900,369349700,13060,13060,13060,13060,0
|
|
20230530,161800,369349700,13060,13060,13060,13060,0
|
|
20230530,161700,369349700,13060,13060,13060,13060,0
|
|
20230530,161600,369349700,13060,13060,13060,13060,0
|
|
20230530,161500,369349700,13060,13060,13060,13060,0
|
|
20230530,161400,369349700,13060,13060,13060,13060,0
|
|
20230530,161300,369349700,13060,13060,13060,13060,0
|
|
20230530,161200,369349700,13060,13060,13060,13060,0
|
|
20230530,161100,369349700,13060,13060,13060,13060,0
|
|
20230530,161000,369349700,13060,13060,13060,13060,0
|
|
20230530,160900,369349700,13060,13060,13060,13060,0
|
|
20230530,160800,369349700,13060,13060,13060,13060,0
|
|
20230530,160700,369349700,13060,13060,13060,13060,0
|
|
20230530,160600,369349700,13060,13060,13060,13060,0
|
|
20230530,160500,369349700,13060,13060,13060,13060,0
|
|
20230530,160400,369349700,13060,13060,13060,13060,0
|
|
20230530,160300,369349700,13060,13060,13060,13060,0
|
|
20230530,160200,369349700,13060,13060,13060,13060,55
|
|
20230530,160100,369349700,13060,13060,13060,13060,0
|
|
20230530,160000,369349700,13060,13060,13060,13060,0
|
|
20230530,155900,369349700,13060,13060,13060,13060,0
|
|
20230530,155800,369349700,13060,13060,13060,13060,0
|
|
20230530,155700,369349700,13060,13060,13060,13060,0
|
|
20230530,155600,369349700,13060,13060,13060,13060,0
|
|
20230530,155500,369349700,13060,13060,13060,13060,0
|
|
20230530,155400,369349700,13060,13060,13060,13060,0
|
|
20230530,155300,369349700,13060,13060,13060,13060,0
|
|
20230530,155200,369349700,13060,13060,13060,13060,0
|
|
20230530,155100,369349700,13060,13060,13060,13060,0
|
|
20230530,155000,369349700,13060,13060,13060,13060,0
|
|
20230530,154900,369349700,13060,13060,13060,13060,0
|
|
20230530,154800,369349700,13060,13060,13060,13060,0
|
|
20230530,154700,369349700,13060,13060,13060,13060,0
|
|
20230530,154600,369349700,13060,13060,13060,13060,0
|
|
20230530,154500,369349700,13060,13060,13060,13060,0
|
|
20230530,154400,369349700,13060,13060,13060,13060,0
|
|
20230530,154300,369349700,13060,13060,13060,13060,0
|
|
20230530,154200,369349700,13060,13060,13060,13060,0
|
|
20230530,154100,369349700,13060,13060,13060,13060,0
|
|
20230530,154000,369349700,13060,13060,13060,13060,0
|
|
20230530,153900,369349700,13060,13060,13060,13060,0
|
|
20230530,153800,369349700,13060,13060,13060,13060,0
|
|
20230530,153700,369349700,13060,13060,13060,13060,0
|
|
20230530,153600,369349700,13060,13060,13060,13060,0
|
|
20230530,153500,369349700,13060,13060,13060,13060,0
|
|
20230530,153400,369349700,13060,13060,13060,13060,0
|
|
20230530,153300,369349700,13060,13060,13060,13060,0
|
|
20230530,153200,369349700,13060,13060,13060,13060,55
|
|
20230530,153100,369349700,13060,13060,13060,13060,0
|
|
20230530,153000,369349700,13060,13060,13060,13060,55
|
|
20230530,152900,368631400,13040,13040,13040,13040,0
|
|
20230530,152800,368631400,13040,13040,13040,13040,0
|
|
20230530,152700,368631400,13040,13040,13040,13040,0
|
|
20230530,152600,368631400,13040,13040,13040,13040,0
|
|
20230530,152500,368631400,13040,13040,13040,13040,0
|
|
20230530,152400,368631400,13040,13040,13040,13040,0
|
|
20230530,152300,368631400,13040,13040,13040,13040,0
|
|
20230530,152200,368631400,13040,13040,13040,13040,0
|
|
20230530,152100,368631400,13040,13040,13040,13040,0
|
|
20230530,152000,368631400,13040,13040,13040,13040,0
|
|
20230530,151900,368631400,13040,13060,13070,13040,21
|
|
20230530,151800,368357130,13060,13050,13060,13050,7
|
|
20230530,151700,368265720,13050,13040,13060,13030,13
|
|
20230530,151600,368096090,13030,13030,13030,13030,0
|
|
20230530,151500,368096090,13030,13040,13040,13030,74
|
|
20230530,151400,367131850,13050,13050,13050,13050,2
|
|
20230530,151300,367105750,13050,13040,13060,13040,3
|
|
20230530,151200,367066600,13040,13040,13040,13040,2
|
|
20230530,151100,367040520,13040,13050,13060,13040,80
|
|
20230530,151000,365996720,13030,13030,13030,13030,139
|
|
20230530,150900,364185550,13020,13020,13020,13020,9
|
|
20230530,150800,364068370,13020,13020,13020,13020,2
|
|
20230530,150700,364042330,13020,13020,13020,13020,70
|
|
20230530,150600,363130930,13020,13020,13020,13020,2
|
|
20230530,150500,363104890,13020,13020,13020,13020,2
|
|
20230530,150400,363078850,13020,13020,13020,13020,2
|
|
20230530,150300,363052810,13020,13020,13020,13020,123
|
|
20230530,150200,361451350,13020,13020,13020,13020,70
|
|
20230530,150100,360539950,13020,13030,13030,13020,54
|
|
20230530,150000,359836850,13020,13020,13020,13020,102
|
|
20230530,145900,358508810,13030,13020,13030,13020,26
|
|
20230530,145800,358170050,13020,13020,13020,13020,71
|
|
20230530,145700,357245630,13020,13020,13020,13020,2
|
|
20230530,145600,357219590,13020,13030,13030,13020,3
|
|
20230530,145500,357180520,13020,13020,13020,13020,2
|
|
20230530,145400,357154480,13020,13020,13030,13020,126
|
|
20230530,145300,355513410,13020,13020,13020,13020,2
|
|
20230530,145200,355487370,13020,13020,13020,13020,16
|
|
20230530,145100,355279050,13020,13030,13030,13020,3
|
|
20230530,145000,355239980,13030,13020,13030,13020,71
|
|
20230530,144900,354315550,13020,13020,13020,13020,2
|
|
20230530,144800,354289510,13020,13020,13020,13020,2
|
|
20230530,144700,354263470,13020,13020,13020,13020,2
|
|
20230530,144600,354237430,13020,13020,13020,13020,2
|
|
20230530,144500,354211390,13020,13020,13020,13020,71
|
|
20230530,144400,353286970,13030,13020,13030,13020,50
|
|
20230530,144300,352635490,13020,13030,13030,13020,9
|
|
20230530,144200,352518240,13020,13020,13020,13020,2
|
|
20230530,144100,352492200,13020,13020,13020,13020,81
|
|
20230530,144000,351437580,13020,13020,13020,13020,2
|
|
20230530,143900,351411540,13020,13020,13020,13020,2
|
|
20230530,143800,351385500,13030,13020,13030,13020,3
|
|
20230530,143700,351346430,13020,13020,13020,13020,70
|
|
20230530,143600,350435030,13020,13020,13020,13020,3
|
|
20230530,143500,350395970,13020,13020,13020,13020,2
|
|
20230530,143400,350369930,13020,13020,13020,13020,2
|
|
20230530,143300,350343890,13020,13030,13030,13020,102
|
|
20230530,143200,349014850,13020,13020,13030,13020,167
|
|
20230530,143100,346839540,13020,13020,13020,13020,2
|
|
20230530,143000,346813500,13020,13020,13020,13020,66
|
|
20230530,142900,345954180,13020,13020,13020,13020,59
|
|
20230530,142800,345186000,13020,13020,13020,13020,70
|
|
20230530,142700,344274600,13030,13020,13030,13020,143
|
|
20230530,142600,342411340,13030,13030,13030,13030,1
|
|
20230530,142500,342398310,13030,13030,13030,13030,39
|
|
20230530,142400,341890140,13020,13020,13020,13020,69
|
|
20230530,142300,340991760,13020,13020,13020,13020,0
|
|
20230530,142200,340991760,13020,13020,13020,13020,57
|
|
20230530,142100,340249620,13020,13020,13020,13020,0
|
|
20230530,142000,340249620,13020,13020,13020,13020,0
|
|
20230530,141900,340249620,13020,13020,13020,13020,125
|
|
20230530,141800,338622120,13020,13020,13020,13020,0
|
|
20230530,141700,338622120,13020,13020,13020,13020,40
|
|
20230530,141600,338101320,13020,13020,13020,13020,57
|
|
20230530,141500,337359180,13020,13020,13020,13020,68
|
|
20230530,141400,336473820,13020,13020,13020,13020,0
|
|
20230530,141300,336473820,13020,13030,13030,13020,306
|
|
20230530,141200,332487110,13030,13030,13030,13030,113
|
|
20230530,141100,331014720,13030,13040,13040,13030,71
|
|
20230530,141000,330089560,13030,13030,13030,13030,0
|
|
20230530,140900,330089560,13030,13030,13030,13030,57
|
|
20230530,140800,329346850,13030,13030,13030,13030,0
|
|
20230530,140700,329346850,13030,13030,13030,13030,0
|
|
20230530,140600,329346850,13030,13030,13040,13030,175
|
|
20230530,140500,327066100,13030,13030,13030,13030,0
|
|
20230530,140400,327066100,13030,13030,13030,13030,0
|
|
20230530,140300,327066100,13030,13030,13030,13030,85
|
|
20230530,140200,325958550,13050,13050,13050,13050,22
|
|
20230530,140100,325671450,13060,13050,13060,13050,376
|
|
20230530,140000,320761390,13050,13040,13050,13040,5
|
|
20230530,135900,320696180,13030,13030,13030,13030,57
|
|
20230530,135800,319953470,13030,13030,13030,13030,1186
|
|
20230530,135700,304499890,13030,13030,13030,13030,833
|
|
20230530,135600,293645900,13030,13030,13030,13030,572
|
|
20230530,135500,286192740,13030,13030,13030,13030,0
|
|
20230530,135400,286192740,13030,13030,13030,13030,0
|
|
20230530,135300,286192740,13030,13030,13030,13030,68
|
|
20230530,135200,285306700,13030,13030,13030,13030,57
|
|
20230530,135100,284563990,13030,13030,13030,13030,0
|
|
20230530,135000,284563990,13030,13030,13030,13030,0
|
|
20230530,134900,284563990,13030,13030,13030,13030,125
|
|
20230530,134800,282935240,13030,13030,13030,13030,0
|
|
20230530,134700,282935240,13030,13030,13030,13030,0
|
|
20230530,134600,282935240,13030,13030,13030,13030,160
|
|
20230530,134500,280850440,13030,13030,13030,13030,79
|
|
20230530,134400,279821070,13030,13030,13030,13030,0
|
|
20230530,134300,279821070,13030,13030,13030,13030,0
|
|
20230530,134200,279821070,13030,13030,13030,13030,56
|
|
20230530,134100,279091390,13030,13030,13030,13030,68
|
|
20230530,134000,278205350,13050,13050,13050,13050,0
|
|
20230530,133900,278205350,13050,13030,13050,13030,106
|
|
20230530,133800,276823190,13030,13030,13030,13030,0
|
|
20230530,133700,276823190,13030,13040,13040,13030,933
|
|
20230530,133600,264656970,13040,13040,13050,13040,630
|
|
20230530,133500,256441720,13040,13040,13040,13040,0
|
|
20230530,133400,256441720,13040,13040,13040,13040,0
|
|
20230530,133300,256441720,13040,13040,13040,13040,0
|
|
20230530,133200,256441720,13040,13060,13060,13040,126
|
|
20230530,133100,254798660,13040,13040,13040,13040,0
|
|
20230530,133000,254798660,13040,13040,13040,13040,0
|
|
20230530,132900,254798660,13040,13040,13040,13040,57
|
|
20230530,132800,254055380,13040,13040,13040,13040,69
|
|
20230530,132700,253155620,13060,13060,13060,13060,1
|
|
20230530,132600,253142560,13060,13040,13060,13040,105
|
|
20230530,132500,251772400,13040,13040,13040,13040,0
|
|
20230530,132400,251772400,13040,13040,13040,13040,0
|
|
20230530,132300,251772400,13040,13040,13040,13040,68
|
|
20230530,132200,250885680,13040,13040,13040,13040,111
|
|
20230530,132100,249438240,13040,13040,13040,13040,0
|
|
20230530,132000,249438240,13040,13040,13040,13040,0
|
|
20230530,131900,249438240,13040,13040,13040,13040,125
|
|
20230530,131800,247808240,13040,13040,13040,13040,0
|
|
20230530,131700,247808240,13040,13040,13040,13040,0
|
|
20230530,131600,247808240,13040,13040,13040,13040,57
|
|
20230530,131500,247064960,13040,13040,13040,13040,68
|
|
20230530,131400,246178240,13050,13050,13050,13050,0
|
|
20230530,131300,246178240,13050,13050,13050,13050,0
|
|
20230530,131200,246178240,13050,13050,13050,13050,41
|
|
20230530,131100,245643190,13040,13040,13040,13040,0
|
|
20230530,131000,245643190,13040,13050,13050,13040,153
|
|
20230530,130900,243647340,13040,13050,13050,13040,57
|
|
20230530,130800,242904050,13040,13040,13040,13040,0
|
|
20230530,130700,242904050,13040,13040,13040,13040,0
|
|
20230530,130600,242904050,13040,13040,13040,13040,126
|
|
20230530,130500,241261010,13040,13040,13040,13040,0
|
|
20230530,130400,241261010,13040,13040,13040,13040,0
|
|
20230530,130300,241261010,13040,13040,13040,13040,0
|
|
20230530,130200,241261010,13040,13040,13040,13040,125
|
|
20230530,130100,239631010,13040,13040,13040,13040,74
|
|
20230530,130000,238666050,13040,13040,13040,13040,0
|
|
20230530,125900,238666050,13040,13040,13040,13040,57
|
|
20230530,125800,237922770,13040,13040,13040,13040,0
|
|
20230530,125700,237922770,13040,13040,13040,13040,68
|
|
20230530,125600,237036050,13040,13050,13050,13040,94
|
|
20230530,125500,235809380,13050,13050,13050,13050,5
|
|
20230530,125400,235744130,13050,13050,13050,13050,5
|
|
20230530,125300,235678880,13050,13050,13050,13050,25
|
|
20230530,125200,235352630,13050,13050,13050,13050,79
|
|
20230530,125100,234321680,13050,13050,13050,13050,5
|
|
20230530,125000,234256430,13050,13040,13050,13040,167
|
|
20230530,124900,232078500,13050,13050,13050,13050,374
|
|
20230530,124800,227197800,13050,13050,13050,13050,68
|
|
20230530,124700,226310400,13050,13050,13050,13050,0
|
|
20230530,124600,226310400,13050,13050,13050,13050,214
|
|
20230530,124500,223517700,13050,13050,13050,13050,0
|
|
20230530,124400,223517700,13050,13050,13050,13050,68
|
|
20230530,124300,222630300,13050,13050,13050,13050,0
|
|
20230530,124200,222630300,13050,13050,13050,13040,137
|
|
20230530,124100,220842530,13040,13040,13040,13040,0
|
|
20230530,124000,220842530,13040,13050,13050,13040,5
|
|
20230530,123900,220777300,13040,13040,13040,13040,57
|
|
20230530,123800,220034020,13040,13040,13040,13040,0
|
|
20230530,123700,220034020,13040,13050,13050,13040,646
|
|
20230530,123600,211608210,13050,13050,13050,13050,68
|
|
20230530,123500,210720810,13060,13060,13060,13060,0
|
|
20230530,123400,210720810,13060,13060,13060,13060,0
|
|
20230530,123300,210720810,13060,13060,13060,13060,69
|
|
20230530,123200,209819670,13060,13060,13060,13060,49
|
|
20230530,123100,209179730,13070,13070,13070,13070,0
|
|
20230530,123000,209179730,13070,13070,13070,13070,0
|
|
20230530,122900,209179730,13070,13070,13070,13070,167
|
|
20230530,122800,206997040,13060,13060,13060,13060,0
|
|
20230530,122700,206997040,13060,13060,13060,13060,68
|
|
20230530,122600,206108960,13060,13060,13060,13060,0
|
|
20230530,122500,206108960,13060,13060,13060,13060,57
|
|
20230530,122400,205364540,13060,13060,13060,13060,0
|
|
20230530,122300,205364540,13060,13060,13060,13060,68
|
|
20230530,122200,204476460,13060,13060,13060,13060,57
|
|
20230530,122100,203732040,13060,13060,13060,13060,0
|
|
20230530,122000,203732040,13060,13060,13060,13060,0
|
|
20230530,121900,203732040,13060,13060,13060,13060,125
|
|
20230530,121800,202099540,13060,13060,13060,13060,0
|
|
20230530,121700,202099540,13060,13060,13060,13060,0
|
|
20230530,121600,202099540,13060,13060,13060,13060,0
|
|
20230530,121500,202099540,13060,13060,13060,13060,174
|
|
20230530,121400,199827100,13050,13050,13050,13050,68
|
|
20230530,121300,198939700,13050,13050,13050,13050,0
|
|
20230530,121200,198939700,13050,13050,13050,13050,58
|
|
20230530,121100,198182800,13050,13050,13050,13050,0
|
|
20230530,121000,198182800,13050,13050,13050,13050,185
|
|
20230530,120900,195768550,13050,13050,13050,13050,114
|
|
20230530,120800,194280850,13050,13050,13050,13050,10
|
|
20230530,120700,194150350,13050,13050,13050,13050,0
|
|
20230530,120600,194150350,13050,13050,13050,13050,68
|
|
20230530,120500,193262950,13050,13060,13060,13050,47
|
|
20230530,120400,192649550,13050,13050,13050,13050,0
|
|
20230530,120300,192649550,13050,13050,13050,13050,0
|
|
20230530,120200,192649550,13050,13050,13050,13050,57
|
|
20230530,120100,191905700,13050,13060,13060,13050,73
|
|
20230530,120000,190953000,13060,13060,13060,13060,0
|
|
20230530,115900,190953000,13060,13060,13060,13060,0
|
|
20230530,115800,190953000,13060,13060,13060,13060,0
|
|
20230530,115700,190953000,13060,13050,13060,13050,73
|
|
20230530,115600,190000300,13050,13050,13050,13050,28
|
|
20230530,115500,189634900,13060,13050,13060,13050,6
|
|
20230530,115400,189556550,13050,13060,13060,13050,6
|
|
20230530,115300,189478200,13060,13060,13060,13060,31
|
|
20230530,115200,189073340,13060,13060,13060,13060,57
|
|
20230530,115100,188328920,13060,13060,13060,13060,0
|
|
20230530,115000,188328920,13060,13060,13060,13060,0
|
|
20230530,114900,188328920,13060,13060,13060,13060,57
|
|
20230530,114800,187584500,13060,13070,13070,13060,125
|
|
20230530,114700,185951430,13070,13070,13070,13070,0
|
|
20230530,114600,185951430,13070,13070,13070,13070,0
|
|
20230530,114500,185951430,13070,13070,13070,13070,0
|
|
20230530,114400,185951430,13070,13070,13070,13070,68
|
|
20230530,114300,185062670,13070,13070,13070,13070,201
|
|
20230530,114200,182435600,13070,13070,13070,13070,56
|
|
20230530,114100,181703680,13070,13070,13070,13070,0
|
|
20230530,114000,181703680,13070,13070,13070,13070,68
|
|
20230530,113900,180814920,13090,13090,13090,13090,158
|
|
20230530,113800,178746700,13090,13090,13090,13090,0
|
|
20230530,113700,178746700,13090,13090,13090,13090,0
|
|
20230530,113600,178746700,13090,13050,13090,13050,2
|
|
20230530,113500,178720560,13040,13040,13040,13040,126
|
|
20230530,113400,177077520,13040,13040,13040,13040,0
|
|
20230530,113300,177077520,13040,13040,13040,13040,0
|
|
20230530,113200,177077520,13040,13040,13040,13040,57
|
|
20230530,113100,176334240,13040,13040,13040,13040,68
|
|
20230530,113000,175447520,13040,13040,13040,13040,0
|
|
20230530,112900,175447520,13040,13040,13040,13040,57
|
|
20230530,112800,174704240,13040,13040,13040,13040,0
|
|
20230530,112700,174704240,13040,13040,13040,13040,68
|
|
20230530,112600,173817520,13040,13040,13040,13040,0
|
|
20230530,112500,173817520,13040,13040,13040,13040,57
|
|
20230530,112400,173074240,13040,13040,13040,13040,10
|
|
20230530,112300,172943840,13040,13040,13040,13040,168
|
|
20230530,112200,170753120,13040,13040,13040,13040,273
|
|
20230530,112100,167193200,13040,13040,13040,13040,0
|
|
20230530,112000,167193200,13040,13040,13040,13040,0
|
|
20230530,111900,167193200,13040,13040,13040,13040,122
|
|
20230530,111800,165602320,13040,13040,13040,13040,68
|
|
20230530,111700,164715600,13040,13040,13040,13040,0
|
|
20230530,111600,164715600,13040,13040,13040,13040,21
|
|
20230530,111500,164441760,13040,13040,13040,13040,157
|
|
20230530,111400,162394480,13040,13040,13040,13040,69
|
|
20230530,111300,161494720,13050,13050,13050,13050,0
|
|
20230530,111200,161494720,13050,13050,13050,13050,0
|
|
20230530,111100,161494720,13050,13050,13050,13050,3
|
|
20230530,111000,161455570,13050,13040,13050,13040,184
|
|
20230530,110900,159055180,13060,13060,13060,13060,9
|
|
20230530,110800,158937640,13060,13060,13060,13060,0
|
|
20230530,110700,158937640,13060,13050,13060,13050,152
|
|
20230530,110600,156952570,13050,13040,13050,13040,17
|
|
20230530,110500,156730880,13040,13040,13040,13040,166
|
|
20230530,110400,154566240,13050,13050,13050,13050,51
|
|
20230530,110300,153900690,13040,13040,13040,13040,10
|
|
20230530,110200,153770290,13040,13050,13050,13040,47
|
|
20230530,110100,153157240,13050,13050,13050,13050,68
|
|
20230530,110000,152269840,13040,13040,13040,13040,0
|
|
20230530,105900,152269840,13040,13050,13050,13040,57
|
|
20230530,105800,151526510,13040,13040,13040,13040,0
|
|
20230530,105700,151526510,13040,13040,13040,13040,69
|
|
20230530,105600,150626750,13040,13040,13040,13040,10
|
|
20230530,105500,150496350,13040,13040,13060,13040,94
|
|
20230530,105400,149269850,13040,13040,13040,13040,0
|
|
20230530,105300,149269850,13040,13040,13040,13040,0
|
|
20230530,105200,149269850,13040,13040,13040,13040,68
|
|
20230530,105100,148383130,13060,13060,13060,13060,1
|
|
20230530,105000,148370070,13060,13060,13060,13060,0
|
|
20230530,104900,148370070,13060,13040,13060,13040,58
|
|
20230530,104800,147613730,13040,13050,13060,13040,80
|
|
20230530,104700,146570330,13050,13050,13050,13050,0
|
|
20230530,104600,146570330,13050,13060,13060,13050,1135
|
|
20230530,104500,131749390,13060,13070,13070,13060,98
|
|
20230530,104400,130469500,13070,13070,13070,13070,1060
|
|
20230530,104300,116615300,13070,13080,13080,13070,1601
|
|
20230530,104200,95680630,13080,13080,13080,13080,117
|
|
20230530,104100,94150270,13080,13080,13080,13080,5
|
|
20230530,104000,94084870,13080,13080,13080,13080,5
|
|
20230530,103900,94019470,13080,13080,13080,13080,128
|
|
20230530,103800,92345230,13080,13080,13080,13080,18
|
|
20230530,103700,92109790,13080,13080,13080,13080,17
|
|
20230530,103600,91887430,13080,13080,13080,13080,5
|
|
20230530,103500,91822030,13080,13080,13080,13080,140
|
|
20230530,103400,89990830,13080,13080,13080,13080,0
|
|
20230530,103300,89990830,13080,13080,13080,13080,379
|
|
20230530,103200,85033510,13080,13080,13080,13080,57
|
|
20230530,103100,84287950,13090,13090,13090,13090,15
|
|
20230530,103000,84091600,13090,13080,13090,13080,13
|
|
20230530,102900,83921500,13080,13090,13090,13080,186
|
|
20230530,102800,81487000,13090,13090,13090,13090,0
|
|
20230530,102700,81487000,13090,13090,13090,13090,0
|
|
20230530,102600,81487000,13090,13090,13090,13090,67
|
|
20230530,102500,80609970,13090,13090,13090,13090,57
|
|
20230530,102400,79863840,13090,13090,13090,13090,0
|
|
20230530,102300,79863840,13090,13090,13090,13090,8
|
|
20230530,102200,79759120,13090,13090,13090,13090,68
|
|
20230530,102100,78869000,13100,13100,13100,13100,0
|
|
20230530,102000,78869000,13100,13100,13100,13100,7
|
|
20230530,101900,78777300,13100,13090,13100,13090,59
|
|
20230530,101800,78004970,13090,13090,13090,13090,67
|
|
20230530,101700,77127940,13100,13100,13100,13100,70
|
|
20230530,101600,76210940,13100,13100,13100,13100,1
|
|
20230530,101500,76197840,13090,13100,13100,13090,2
|
|
20230530,101400,76171650,13100,13100,13100,13100,2
|
|
20230530,101300,76145450,13090,13100,13100,13090,70
|
|
20230530,101200,75229130,13090,13090,13090,13090,156
|
|
20230530,101100,73187090,13090,13090,13090,13090,0
|
|
20230530,101000,73187090,13090,13090,13090,13090,0
|
|
20230530,100900,73187090,13090,13090,13090,13090,124
|
|
20230530,100800,71563930,13090,13090,13090,13090,0
|
|
20230530,100700,71563930,13090,13110,13110,13090,2
|
|
20230530,100600,71537730,13090,13090,13090,13090,0
|
|
20230530,100500,71537730,13090,13090,13090,13090,136
|
|
20230530,100400,69757490,13100,13100,13100,13100,84
|
|
20230530,100300,68657090,13100,13100,13100,13100,0
|
|
20230530,100200,68657090,13100,13100,13100,13100,1
|
|
20230530,100100,68643990,13100,13100,13100,13100,40
|
|
20230530,100000,68119990,13100,13100,13100,13100,24
|
|
20230530,095900,67805590,13100,13100,13100,13100,41
|
|
20230530,095800,67268490,13100,13100,13100,13100,1
|
|
20230530,095700,67255390,13100,13100,13100,13100,0
|
|
20230530,095600,67255390,13100,13100,13100,13100,67
|
|
20230530,095500,66377690,13110,13110,13110,13110,45
|
|
20230530,095400,65787740,13110,13110,13110,13100,90
|
|
20230530,095300,64607930,13110,13110,13110,13110,90
|
|
20230530,095200,63428030,13100,13100,13100,13100,67
|
|
20230530,095100,62550330,13110,13110,13110,13110,0
|
|
20230530,095000,62550330,13110,13110,13110,13110,0
|
|
20230530,094900,62550330,13110,13090,13110,13090,140
|
|
20230530,094800,60716730,13090,13090,13090,13090,67
|
|
20230530,094700,59839700,13110,13110,13110,13110,76
|
|
20230530,094600,58843340,13110,13110,13110,13110,0
|
|
20230530,094500,58843340,13110,13100,13110,13100,50
|
|
20230530,094400,58187910,13090,13090,13090,13090,350
|
|
20230530,094300,53606410,13110,13110,13110,13110,0
|
|
20230530,094200,53606410,13110,13110,13110,13110,5
|
|
20230530,094100,53540860,13110,13110,13110,13110,83
|
|
20230530,094000,52452730,13130,13130,13130,13130,123
|
|
20230530,093900,50837740,13100,13100,13100,13100,256
|
|
20230530,093800,47484140,13100,13100,13100,13100,0
|
|
20230530,093700,47484140,13100,13100,13100,13100,80
|
|
20230530,093600,46436140,13100,13100,13100,13100,4
|
|
20230530,093500,46383740,13040,13040,13040,13040,57
|
|
20230530,093400,45640460,13030,13020,13030,13020,349
|
|
20230530,093300,41096400,13000,13000,13000,13000,16
|
|
20230530,093200,40888400,13020,13020,13020,13020,1
|
|
20230530,093100,40875380,13020,13020,13020,13020,16
|
|
20230530,093000,40667060,13020,12990,13020,12990,67
|
|
20230530,092900,39796430,12990,12990,12990,12990,5
|
|
20230530,092800,39731480,12990,12990,13020,12990,97
|
|
20230530,092700,38471420,12990,12990,12990,12990,0
|
|
20230530,092600,38471420,12990,12990,12990,12990,0
|
|
20230530,092500,38471420,12990,12990,12990,12990,50
|
|
20230530,092400,37821920,12990,12990,12990,12990,30
|
|
20230530,092300,37432220,12980,12980,12980,12980,43
|
|
20230530,092200,36874080,12980,12980,12980,12980,14
|
|
20230530,092100,36692360,12980,12980,12980,12980,260
|
|
20230530,092000,33317560,12980,12980,12980,12980,340
|
|
20230530,091900,28904360,12980,12990,12990,12980,191
|
|
20230530,091800,26423670,12970,12970,12970,12970,0
|
|
20230530,091700,26423670,12970,12970,12970,12970,0
|
|
20230530,091600,26423670,12970,13020,13030,12970,16
|
|
20230530,091500,26215580,13030,13030,13030,13030,0
|
|
20230530,091400,26215580,13030,13020,13030,13020,4
|
|
20230530,091300,26163490,13030,13030,13030,13030,100
|
|
20230530,091200,24860490,13030,13030,13030,13030,0
|
|
20230530,091100,24860490,13030,13020,13030,13020,103
|
|
20230530,091000,23518800,13020,13010,13020,13010,1079
|
|
20230530,090900,9470230,13030,13030,13030,13030,10
|
|
20230530,090800,9339930,13040,12980,13040,12980,30
|
|
20230530,090700,8949560,12970,12970,12970,12970,0
|
|
20230530,090600,8949560,12970,12970,12970,12970,2
|
|
20230530,090500,8923620,12970,12970,12970,12970,268
|
|
20230530,090400,5447660,12960,12960,12960,12960,0
|
|
20230530,090300,5447660,12960,12960,12960,12960,0
|
|
20230530,090200,5447660,12960,12960,12960,12960,157
|
|
20230530,090100,3412940,12970,12970,12970,12970,0
|
|
20230530,090000,3412940,12970,12980,12980,12970,263
|