607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190400,107456840,7540,7540,7540,7540,55
|
|
20230530,190300,107456840,7540,7540,7540,7540,0
|
|
20230530,190200,107456840,7540,7540,7540,7540,0
|
|
20230530,190100,107456840,7540,7540,7540,7540,0
|
|
20230530,190000,107456840,7540,7540,7540,7540,0
|
|
20230530,185900,107456840,7540,7540,7540,7540,0
|
|
20230530,185800,107456840,7540,7540,7540,7540,0
|
|
20230530,185700,107456840,7540,7540,7540,7540,0
|
|
20230530,185600,107456840,7540,7540,7540,7540,0
|
|
20230530,185500,107456840,7540,7540,7540,7540,0
|
|
20230530,185400,107456840,7540,7540,7540,7540,0
|
|
20230530,185300,107456840,7540,7540,7540,7540,0
|
|
20230530,185200,107456840,7540,7540,7540,7540,0
|
|
20230530,185100,107456840,7540,7540,7540,7540,0
|
|
20230530,185000,107456840,7540,7540,7540,7540,0
|
|
20230530,184900,107456840,7540,7540,7540,7540,0
|
|
20230530,184800,107456840,7540,7540,7540,7540,0
|
|
20230530,184700,107456840,7540,7540,7540,7540,0
|
|
20230530,184600,107456840,7540,7540,7540,7540,0
|
|
20230530,184500,107456840,7540,7540,7540,7540,0
|
|
20230530,184400,107456840,7540,7540,7540,7540,0
|
|
20230530,184300,107456840,7540,7540,7540,7540,0
|
|
20230530,184200,107456840,7540,7540,7540,7540,0
|
|
20230530,184100,107456840,7540,7540,7540,7540,0
|
|
20230530,184000,107456840,7540,7540,7540,7540,0
|
|
20230530,183900,107456840,7540,7540,7540,7540,0
|
|
20230530,183800,107456840,7540,7540,7540,7540,0
|
|
20230530,183700,107456840,7540,7540,7540,7540,0
|
|
20230530,183600,107456840,7540,7540,7540,7540,0
|
|
20230530,183500,107456840,7540,7540,7540,7540,0
|
|
20230530,183400,107456840,7540,7540,7540,7540,55
|
|
20230530,183300,107456840,7540,7540,7540,7540,0
|
|
20230530,183200,107456840,7540,7540,7540,7540,0
|
|
20230530,183100,107456840,7540,7540,7540,7540,0
|
|
20230530,183000,107456840,7540,7540,7540,7540,0
|
|
20230530,182900,107456840,7540,7540,7540,7540,0
|
|
20230530,182800,107456840,7540,7540,7540,7540,0
|
|
20230530,182700,107456840,7540,7540,7540,7540,0
|
|
20230530,182600,107456840,7540,7540,7540,7540,0
|
|
20230530,182500,107456840,7540,7540,7540,7540,0
|
|
20230530,182400,107456840,7540,7540,7540,7540,0
|
|
20230530,182300,107456840,7540,7540,7540,7540,0
|
|
20230530,182200,107456840,7540,7540,7540,7540,0
|
|
20230530,182100,107456840,7540,7540,7540,7540,0
|
|
20230530,182000,107456840,7540,7540,7540,7540,0
|
|
20230530,181900,107456840,7540,7540,7540,7540,0
|
|
20230530,181800,107456840,7540,7540,7540,7540,0
|
|
20230530,181700,107456840,7540,7540,7540,7540,0
|
|
20230530,181600,107456840,7540,7540,7540,7540,0
|
|
20230530,181500,107456840,7540,7540,7540,7540,0
|
|
20230530,181400,107456840,7540,7540,7540,7540,0
|
|
20230530,181300,107456840,7540,7540,7540,7540,0
|
|
20230530,181200,107456840,7540,7540,7540,7540,0
|
|
20230530,181100,107456840,7540,7540,7540,7540,0
|
|
20230530,181000,107456840,7540,7540,7540,7540,0
|
|
20230530,180900,107456840,7540,7540,7540,7540,0
|
|
20230530,180800,107456840,7540,7540,7540,7540,0
|
|
20230530,180700,107456840,7540,7540,7540,7540,0
|
|
20230530,180600,107456840,7540,7540,7540,7540,0
|
|
20230530,180500,107456840,7540,7540,7540,7540,0
|
|
20230530,180400,107456840,7540,7540,7540,7540,55
|
|
20230530,180300,107456840,7540,7540,7540,7540,0
|
|
20230530,180200,107456840,7540,7540,7540,7540,0
|
|
20230530,180100,107456840,7540,7540,7540,7540,0
|
|
20230530,180000,107456840,7540,7540,7540,7540,0
|
|
20230530,175900,107456840,7540,7540,7540,7540,0
|
|
20230530,175800,107456840,7540,7540,7540,7540,0
|
|
20230530,175700,107456840,7540,7540,7540,7540,0
|
|
20230530,175600,107456840,7540,7540,7540,7540,0
|
|
20230530,175500,107456840,7540,7540,7540,7540,0
|
|
20230530,175400,107456840,7540,7540,7540,7540,0
|
|
20230530,175300,107456840,7540,7540,7540,7540,0
|
|
20230530,175200,107456840,7540,7540,7540,7540,0
|
|
20230530,175100,107456840,7540,7540,7540,7540,0
|
|
20230530,175000,107456840,7540,7540,7540,7540,0
|
|
20230530,174900,107456840,7540,7540,7540,7540,0
|
|
20230530,174800,107456840,7540,7540,7540,7540,0
|
|
20230530,174700,107456840,7540,7540,7540,7540,0
|
|
20230530,174600,107456840,7540,7540,7540,7540,0
|
|
20230530,174500,107456840,7540,7540,7540,7540,0
|
|
20230530,174400,107456840,7540,7540,7540,7540,0
|
|
20230530,174300,107456840,7540,7540,7540,7540,0
|
|
20230530,174200,107456840,7540,7540,7540,7540,0
|
|
20230530,174100,107456840,7540,7540,7540,7540,0
|
|
20230530,174000,107456840,7540,7540,7540,7540,0
|
|
20230530,173900,107456840,7540,7540,7540,7540,0
|
|
20230530,173800,107456840,7540,7540,7540,7540,0
|
|
20230530,173700,107456840,7540,7540,7540,7540,0
|
|
20230530,173600,107456840,7540,7540,7540,7540,0
|
|
20230530,173500,107456840,7540,7540,7540,7540,0
|
|
20230530,173400,107456840,7540,7540,7540,7540,55
|
|
20230530,173300,107456840,7540,7540,7540,7540,0
|
|
20230530,173200,107456840,7540,7540,7540,7540,0
|
|
20230530,173100,107456840,7540,7540,7540,7540,0
|
|
20230530,173000,107456840,7540,7540,7540,7540,0
|
|
20230530,172900,107456840,7540,7540,7540,7540,0
|
|
20230530,172800,107456840,7540,7540,7540,7540,0
|
|
20230530,172700,107456840,7540,7540,7540,7540,0
|
|
20230530,172600,107456840,7540,7540,7540,7540,0
|
|
20230530,172500,107456840,7540,7540,7540,7540,0
|
|
20230530,172400,107456840,7540,7540,7540,7540,0
|
|
20230530,172300,107456840,7540,7540,7540,7540,0
|
|
20230530,172200,107456840,7540,7540,7540,7540,0
|
|
20230530,172100,107456840,7540,7540,7540,7540,0
|
|
20230530,172000,107456840,7540,7540,7540,7540,0
|
|
20230530,171900,107456840,7540,7540,7540,7540,0
|
|
20230530,171800,107456840,7540,7540,7540,7540,0
|
|
20230530,171700,107456840,7540,7540,7540,7540,0
|
|
20230530,171600,107456840,7540,7540,7540,7540,0
|
|
20230530,171500,107456840,7540,7540,7540,7540,0
|
|
20230530,171400,107456840,7540,7540,7540,7540,0
|
|
20230530,171300,107456840,7540,7540,7540,7540,0
|
|
20230530,171200,107456840,7540,7540,7540,7540,0
|
|
20230530,171100,107456840,7540,7540,7540,7540,0
|
|
20230530,171000,107456840,7540,7540,7540,7540,0
|
|
20230530,170900,107456840,7540,7540,7540,7540,0
|
|
20230530,170800,107456840,7540,7540,7540,7540,0
|
|
20230530,170700,107456840,7540,7540,7540,7540,0
|
|
20230530,170600,107456840,7540,7540,7540,7540,0
|
|
20230530,170500,107456840,7540,7540,7540,7540,0
|
|
20230530,170400,107456840,7540,7540,7540,7540,55
|
|
20230530,170300,107456840,7540,7540,7540,7540,0
|
|
20230530,170200,107456840,7540,7540,7540,7540,0
|
|
20230530,170100,107456840,7540,7540,7540,7540,0
|
|
20230530,170000,107456840,7540,7540,7540,7540,0
|
|
20230530,165900,107456840,7540,7540,7540,7540,0
|
|
20230530,165800,107456840,7540,7540,7540,7540,0
|
|
20230530,165700,107456840,7540,7540,7540,7540,0
|
|
20230530,165600,107456840,7540,7540,7540,7540,0
|
|
20230530,165500,107456840,7540,7540,7540,7540,0
|
|
20230530,165400,107456840,7540,7540,7540,7540,0
|
|
20230530,165300,107456840,7540,7540,7540,7540,0
|
|
20230530,165200,107456840,7540,7540,7540,7540,0
|
|
20230530,165100,107456840,7540,7540,7540,7540,0
|
|
20230530,165000,107456840,7540,7540,7540,7540,0
|
|
20230530,164900,107456840,7540,7540,7540,7540,0
|
|
20230530,164800,107456840,7540,7540,7540,7540,0
|
|
20230530,164700,107456840,7540,7540,7540,7540,0
|
|
20230530,164600,107456840,7540,7540,7540,7540,0
|
|
20230530,164500,107456840,7540,7540,7540,7540,0
|
|
20230530,164400,107456840,7540,7540,7540,7540,0
|
|
20230530,164300,107456840,7540,7540,7540,7540,0
|
|
20230530,164200,107456840,7540,7540,7540,7540,0
|
|
20230530,164100,107456840,7540,7540,7540,7540,0
|
|
20230530,164000,107456840,7540,7540,7540,7540,0
|
|
20230530,163900,107456840,7540,7540,7540,7540,0
|
|
20230530,163800,107456840,7540,7540,7540,7540,0
|
|
20230530,163700,107456840,7540,7540,7540,7540,0
|
|
20230530,163600,107456840,7540,7540,7540,7540,0
|
|
20230530,163500,107456840,7540,7540,7540,7540,0
|
|
20230530,163400,107456840,7540,7540,7540,7540,55
|
|
20230530,163300,107456840,7540,7540,7540,7540,0
|
|
20230530,163200,107456840,7540,7540,7540,7540,0
|
|
20230530,163100,107456840,7540,7540,7540,7540,0
|
|
20230530,163000,107456840,7540,7540,7540,7540,0
|
|
20230530,162900,107456840,7540,7540,7540,7540,0
|
|
20230530,162800,107456840,7540,7540,7540,7540,0
|
|
20230530,162700,107456840,7540,7540,7540,7540,0
|
|
20230530,162600,107456840,7540,7540,7540,7540,0
|
|
20230530,162500,107456840,7540,7540,7540,7540,0
|
|
20230530,162400,107456840,7540,7540,7540,7540,0
|
|
20230530,162300,107456840,7540,7540,7540,7540,0
|
|
20230530,162200,107456840,7540,7540,7540,7540,0
|
|
20230530,162100,107456840,7540,7540,7540,7540,0
|
|
20230530,162000,107456840,7540,7540,7540,7540,0
|
|
20230530,161900,107456840,7540,7540,7540,7540,0
|
|
20230530,161800,107456840,7540,7540,7540,7540,0
|
|
20230530,161700,107456840,7540,7540,7540,7540,0
|
|
20230530,161600,107456840,7540,7540,7540,7540,0
|
|
20230530,161500,107456840,7540,7540,7540,7540,0
|
|
20230530,161400,107456840,7540,7540,7540,7540,0
|
|
20230530,161300,107456840,7540,7540,7540,7540,0
|
|
20230530,161200,107456840,7540,7540,7540,7540,0
|
|
20230530,161100,107456840,7540,7540,7540,7540,0
|
|
20230530,161000,107456840,7540,7540,7540,7540,0
|
|
20230530,160900,107456840,7540,7540,7540,7540,0
|
|
20230530,160800,107456840,7540,7540,7540,7540,0
|
|
20230530,160700,107456840,7540,7540,7540,7540,0
|
|
20230530,160600,107456840,7540,7540,7540,7540,0
|
|
20230530,160500,107456840,7540,7540,7540,7540,0
|
|
20230530,160400,107456840,7540,7540,7540,7540,55
|
|
20230530,160300,107456840,7540,7540,7540,7540,0
|
|
20230530,160200,107456840,7540,7540,7540,7540,0
|
|
20230530,160100,107456840,7540,7540,7540,7540,0
|
|
20230530,160000,107456840,7540,7540,7540,7540,0
|
|
20230530,155900,107456840,7540,7540,7540,7540,0
|
|
20230530,155800,107456840,7540,7540,7540,7540,0
|
|
20230530,155700,107456840,7540,7540,7540,7540,0
|
|
20230530,155600,107456840,7540,7540,7540,7540,0
|
|
20230530,155500,107456840,7540,7540,7540,7540,0
|
|
20230530,155400,107456840,7540,7540,7540,7540,0
|
|
20230530,155300,107456840,7540,7540,7540,7540,0
|
|
20230530,155200,107456840,7540,7540,7540,7540,0
|
|
20230530,155100,107456840,7540,7540,7540,7540,0
|
|
20230530,155000,107456840,7540,7540,7540,7540,0
|
|
20230530,154900,107456840,7540,7540,7540,7540,0
|
|
20230530,154800,107456840,7540,7540,7540,7540,0
|
|
20230530,154700,107456840,7540,7540,7540,7540,0
|
|
20230530,154600,107456840,7540,7540,7540,7540,0
|
|
20230530,154500,107456840,7540,7540,7540,7540,0
|
|
20230530,154400,107456840,7540,7540,7540,7540,0
|
|
20230530,154300,107456840,7540,7540,7540,7540,0
|
|
20230530,154200,107456840,7540,7540,7540,7540,0
|
|
20230530,154100,107456840,7540,7540,7540,7540,0
|
|
20230530,154000,107456840,7540,7540,7540,7540,0
|
|
20230530,153900,107456840,7540,7540,7540,7540,0
|
|
20230530,153800,107456840,7540,7540,7540,7540,0
|
|
20230530,153700,107456840,7540,7540,7540,7540,0
|
|
20230530,153600,107456840,7540,7540,7540,7540,0
|
|
20230530,153500,107456840,7540,7540,7540,7540,0
|
|
20230530,153400,107456840,7540,7540,7540,7540,55
|
|
20230530,153300,107456840,7540,7540,7540,7540,0
|
|
20230530,153200,107456840,7540,7540,7540,7540,0
|
|
20230530,153100,107456840,7540,7540,7540,7540,0
|
|
20230530,153000,107456840,7540,7540,7540,7540,55
|
|
20230530,152900,107042140,7510,7510,7510,7510,0
|
|
20230530,152800,107042140,7510,7510,7510,7510,0
|
|
20230530,152700,107042140,7510,7510,7510,7510,0
|
|
20230530,152600,107042140,7510,7510,7510,7510,0
|
|
20230530,152500,107042140,7510,7510,7510,7510,0
|
|
20230530,152400,107042140,7510,7510,7510,7510,0
|
|
20230530,152300,107042140,7510,7510,7510,7510,0
|
|
20230530,152200,107042140,7510,7510,7510,7510,0
|
|
20230530,152100,107042140,7510,7510,7510,7510,0
|
|
20230530,152000,107042140,7510,7510,7510,7510,0
|
|
20230530,151900,107042140,7510,7510,7510,7510,13
|
|
20230530,151800,106944510,7510,7510,7510,7510,0
|
|
20230530,151700,106944510,7510,7510,7510,7510,0
|
|
20230530,151600,106944510,7510,7510,7510,7510,0
|
|
20230530,151500,106944510,7510,7510,7510,7510,27
|
|
20230530,151400,106741740,7500,7500,7500,7500,0
|
|
20230530,151300,106741740,7500,7500,7500,7500,0
|
|
20230530,151200,106741740,7500,7500,7500,7500,283
|
|
20230530,151100,104619240,7500,7500,7500,7500,17
|
|
20230530,151000,104491740,7500,7500,7500,7500,0
|
|
20230530,150900,104491740,7500,7500,7500,7500,0
|
|
20230530,150800,104491740,7500,7500,7500,7500,0
|
|
20230530,150700,104491740,7500,7500,7500,7500,0
|
|
20230530,150600,104491740,7500,7500,7500,7500,0
|
|
20230530,150500,104491740,7500,7500,7500,7500,0
|
|
20230530,150400,104491740,7500,7500,7500,7500,6
|
|
20230530,150300,104446740,7560,7560,7560,7560,7
|
|
20230530,150200,104393820,7530,7530,7530,7530,0
|
|
20230530,150100,104393820,7530,7530,7530,7530,61
|
|
20230530,150000,103934490,7530,7530,7530,7530,0
|
|
20230530,145900,103934490,7530,7530,7530,7530,0
|
|
20230530,145800,103934490,7530,7530,7530,7530,0
|
|
20230530,145700,103934490,7530,7530,7530,7530,0
|
|
20230530,145600,103934490,7530,7530,7530,7530,0
|
|
20230530,145500,103934490,7530,7530,7530,7530,0
|
|
20230530,145400,103934490,7530,7530,7530,7530,0
|
|
20230530,145300,103934490,7530,7560,7560,7530,10
|
|
20230530,145200,103859150,7560,7560,7560,7560,1
|
|
20230530,145100,103851590,7560,7560,7560,7560,0
|
|
20230530,145000,103851590,7560,7560,7560,7560,0
|
|
20230530,144900,103851590,7560,7560,7560,7560,0
|
|
20230530,144800,103851590,7560,7560,7560,7560,0
|
|
20230530,144700,103851590,7560,7560,7560,7560,1
|
|
20230530,144600,103844030,7560,7560,7560,7560,0
|
|
20230530,144500,103844030,7560,7560,7560,7560,98
|
|
20230530,144400,103103150,7550,7550,7550,7550,0
|
|
20230530,144300,103103150,7550,7550,7550,7550,1
|
|
20230530,144200,103095600,7550,7550,7550,7550,69
|
|
20230530,144100,102574650,7550,7550,7550,7550,0
|
|
20230530,144000,102574650,7550,7550,7550,7550,0
|
|
20230530,143900,102574650,7550,7550,7550,7550,1
|
|
20230530,143800,102567100,7540,7540,7540,7540,0
|
|
20230530,143700,102567100,7540,7540,7540,7540,0
|
|
20230530,143600,102567100,7540,7540,7540,7540,0
|
|
20230530,143500,102567100,7540,7540,7540,7540,499
|
|
20230530,143400,98804640,7530,7530,7530,7530,0
|
|
20230530,143300,98804640,7530,7530,7530,7530,0
|
|
20230530,143200,98804640,7530,7530,7530,7530,0
|
|
20230530,143100,98804640,7530,7530,7530,7530,0
|
|
20230530,143000,98804640,7530,7530,7530,7530,0
|
|
20230530,142900,98804640,7530,7530,7530,7530,0
|
|
20230530,142800,98804640,7530,7530,7530,7530,0
|
|
20230530,142700,98804640,7530,7530,7530,7530,0
|
|
20230530,142600,98804640,7530,7530,7530,7530,0
|
|
20230530,142500,98804640,7530,7530,7530,7530,0
|
|
20230530,142400,98804640,7530,7530,7530,7530,0
|
|
20230530,142300,98804640,7530,7530,7530,7530,0
|
|
20230530,142200,98804640,7530,7530,7530,7530,0
|
|
20230530,142100,98804640,7530,7530,7530,7530,0
|
|
20230530,142000,98804640,7530,7530,7530,7530,0
|
|
20230530,141900,98804640,7530,7530,7530,7530,0
|
|
20230530,141800,98804640,7530,7530,7530,7530,14
|
|
20230530,141700,98699220,7530,7530,7530,7530,0
|
|
20230530,141600,98699220,7530,7530,7530,7530,0
|
|
20230530,141500,98699220,7530,7530,7530,7530,0
|
|
20230530,141400,98699220,7530,7530,7530,7530,0
|
|
20230530,141300,98699220,7530,7530,7530,7530,0
|
|
20230530,141200,98699220,7530,7530,7530,7530,0
|
|
20230530,141100,98699220,7530,7530,7530,7530,0
|
|
20230530,141000,98699220,7530,7530,7530,7530,0
|
|
20230530,140900,98699220,7530,7530,7530,7530,0
|
|
20230530,140800,98699220,7530,7530,7530,7530,0
|
|
20230530,140700,98699220,7530,7530,7530,7530,0
|
|
20230530,140600,98699220,7530,7530,7530,7530,0
|
|
20230530,140500,98699220,7530,7530,7530,7530,0
|
|
20230530,140400,98699220,7530,7530,7530,7530,0
|
|
20230530,140300,98699220,7530,7530,7530,7530,0
|
|
20230530,140200,98699220,7530,7530,7530,7530,1
|
|
20230530,140100,98691690,7470,7470,7470,7470,0
|
|
20230530,140000,98691690,7470,7470,7470,7470,0
|
|
20230530,135900,98691690,7470,7470,7470,7470,0
|
|
20230530,135800,98691690,7470,7470,7470,7470,0
|
|
20230530,135700,98691690,7470,7470,7470,7470,0
|
|
20230530,135600,98691690,7470,7470,7470,7470,0
|
|
20230530,135500,98691690,7470,7470,7470,7470,0
|
|
20230530,135400,98691690,7470,7470,7470,7470,0
|
|
20230530,135300,98691690,7470,7470,7470,7470,0
|
|
20230530,135200,98691690,7470,7470,7470,7470,0
|
|
20230530,135100,98691690,7470,7470,7470,7470,0
|
|
20230530,135000,98691690,7470,7470,7470,7470,0
|
|
20230530,134900,98691690,7470,7470,7470,7470,0
|
|
20230530,134800,98691690,7470,7470,7470,7470,0
|
|
20230530,134700,98691690,7470,7470,7470,7470,0
|
|
20230530,134600,98691690,7470,7500,7500,7470,300
|
|
20230530,134500,96448070,7500,7500,7500,7500,0
|
|
20230530,134400,96448070,7500,7500,7500,7500,0
|
|
20230530,134300,96448070,7500,7500,7500,7500,0
|
|
20230530,134200,96448070,7500,7500,7500,7500,0
|
|
20230530,134100,96448070,7500,7500,7500,7500,0
|
|
20230530,134000,96448070,7500,7500,7500,7500,0
|
|
20230530,133900,96448070,7500,7500,7500,7500,0
|
|
20230530,133800,96448070,7500,7500,7500,7500,0
|
|
20230530,133700,96448070,7500,7500,7500,7500,0
|
|
20230530,133600,96448070,7500,7500,7500,7500,0
|
|
20230530,133500,96448070,7500,7500,7500,7500,0
|
|
20230530,133400,96448070,7500,7500,7500,7500,0
|
|
20230530,133300,96448070,7500,7500,7500,7500,0
|
|
20230530,133200,96448070,7500,7500,7500,7500,0
|
|
20230530,133100,96448070,7500,7500,7500,7500,0
|
|
20230530,133000,96448070,7500,7500,7500,7500,0
|
|
20230530,132900,96448070,7500,7500,7500,7500,0
|
|
20230530,132800,96448070,7500,7500,7500,7500,0
|
|
20230530,132700,96448070,7500,7500,7500,7500,0
|
|
20230530,132600,96448070,7500,7500,7500,7500,0
|
|
20230530,132500,96448070,7500,7500,7500,7500,0
|
|
20230530,132400,96448070,7500,7500,7500,7500,0
|
|
20230530,132300,96448070,7500,7500,7500,7500,0
|
|
20230530,132200,96448070,7500,7500,7500,7500,0
|
|
20230530,132100,96448070,7500,7500,7500,7500,0
|
|
20230530,132000,96448070,7500,7500,7500,7500,0
|
|
20230530,131900,96448070,7500,7500,7500,7500,0
|
|
20230530,131800,96448070,7500,7500,7500,7500,0
|
|
20230530,131700,96448070,7500,7500,7500,7500,100
|
|
20230530,131600,95698070,7500,7500,7500,7500,0
|
|
20230530,131500,95698070,7500,7500,7500,7500,0
|
|
20230530,131400,95698070,7500,7500,7500,7500,0
|
|
20230530,131300,95698070,7500,7500,7500,7500,0
|
|
20230530,131200,95698070,7500,7500,7500,7500,0
|
|
20230530,131100,95698070,7500,7500,7500,7500,0
|
|
20230530,131000,95698070,7500,7500,7500,7500,0
|
|
20230530,130900,95698070,7500,7500,7500,7500,0
|
|
20230530,130800,95698070,7500,7500,7500,7500,0
|
|
20230530,130700,95698070,7500,7500,7500,7500,0
|
|
20230530,130600,95698070,7500,7500,7500,7500,0
|
|
20230530,130500,95698070,7500,7500,7500,7500,0
|
|
20230530,130400,95698070,7500,7500,7500,7500,10
|
|
20230530,130300,95623070,7480,7480,7480,7480,0
|
|
20230530,130200,95623070,7480,7480,7480,7480,0
|
|
20230530,130100,95623070,7480,7480,7480,7480,0
|
|
20230530,130000,95623070,7480,7480,7480,7480,0
|
|
20230530,125900,95623070,7480,7480,7480,7480,44
|
|
20230530,125800,95293950,7480,7480,7480,7480,0
|
|
20230530,125700,95293950,7480,7480,7480,7480,0
|
|
20230530,125600,95293950,7480,7480,7480,7480,0
|
|
20230530,125500,95293950,7480,7480,7480,7480,0
|
|
20230530,125400,95293950,7480,7480,7480,7480,0
|
|
20230530,125300,95293950,7480,7480,7480,7480,0
|
|
20230530,125200,95293950,7480,7480,7480,7480,0
|
|
20230530,125100,95293950,7480,7480,7480,7480,608
|
|
20230530,125000,90746110,7490,7490,7490,7490,81
|
|
20230530,124900,90139420,7480,7480,7480,7480,0
|
|
20230530,124800,90139420,7480,7480,7480,7480,0
|
|
20230530,124700,90139420,7480,7480,7480,7480,0
|
|
20230530,124600,90139420,7480,7490,7490,7480,23
|
|
20230530,124500,89967320,7490,7490,7490,7490,1
|
|
20230530,124400,89959830,7490,7490,7490,7490,0
|
|
20230530,124300,89959830,7490,7490,7490,7490,0
|
|
20230530,124200,89959830,7490,7490,7490,7490,0
|
|
20230530,124100,89959830,7490,7490,7490,7490,5
|
|
20230530,124000,89922380,7490,7490,7490,7490,0
|
|
20230530,123900,89922380,7490,7490,7490,7490,0
|
|
20230530,123800,89922380,7490,7490,7490,7490,0
|
|
20230530,123700,89922380,7490,7490,7490,7490,0
|
|
20230530,123600,89922380,7490,7490,7490,7490,0
|
|
20230530,123500,89922380,7490,7490,7490,7490,0
|
|
20230530,123400,89922380,7490,7490,7490,7490,1
|
|
20230530,123300,89914890,7490,7490,7490,7490,0
|
|
20230530,123200,89914890,7490,7490,7490,7490,0
|
|
20230530,123100,89914890,7490,7490,7490,7490,5
|
|
20230530,123000,89877440,7470,7490,7490,7470,24
|
|
20230530,122900,89697910,7490,7490,7490,7490,0
|
|
20230530,122800,89697910,7490,7490,7490,7490,348
|
|
20230530,122700,87091390,7490,7490,7490,7490,0
|
|
20230530,122600,87091390,7490,7490,7490,7490,0
|
|
20230530,122500,87091390,7490,7490,7490,7490,0
|
|
20230530,122400,87091390,7490,7490,7490,7490,0
|
|
20230530,122300,87091390,7490,7490,7490,7490,0
|
|
20230530,122200,87091390,7490,7490,7490,7490,0
|
|
20230530,122100,87091390,7490,7490,7490,7490,0
|
|
20230530,122000,87091390,7490,7490,7490,7490,0
|
|
20230530,121900,87091390,7490,7490,7490,7490,4
|
|
20230530,121800,87061430,7490,7490,7490,7490,308
|
|
20230530,121700,84754510,7490,7490,7490,7490,0
|
|
20230530,121600,84754510,7490,7490,7490,7490,0
|
|
20230530,121500,84754510,7490,7490,7490,7490,0
|
|
20230530,121400,84754510,7490,7490,7490,7490,0
|
|
20230530,121300,84754510,7490,7490,7490,7490,0
|
|
20230530,121200,84754510,7490,7490,7490,7490,98
|
|
20230530,121100,84020490,7490,7490,7490,7490,0
|
|
20230530,121000,84020490,7490,7490,7490,7490,0
|
|
20230530,120900,84020490,7490,7490,7490,7490,0
|
|
20230530,120800,84020490,7490,7510,7510,7490,7
|
|
20230530,120700,83968010,7530,7530,7530,7530,0
|
|
20230530,120600,83968010,7530,7530,7530,7530,0
|
|
20230530,120500,83968010,7530,7530,7530,7530,0
|
|
20230530,120400,83968010,7530,7530,7530,7530,0
|
|
20230530,120300,83968010,7530,7530,7530,7530,0
|
|
20230530,120200,83968010,7530,7530,7530,7530,0
|
|
20230530,120100,83968010,7530,7530,7530,7530,0
|
|
20230530,120000,83968010,7530,7500,7530,7500,117
|
|
20230530,115900,83090460,7450,7450,7450,7450,0
|
|
20230530,115800,83090460,7450,7450,7450,7450,0
|
|
20230530,115700,83090460,7450,7450,7450,7450,0
|
|
20230530,115600,83090460,7450,7470,7470,7450,1117
|
|
20230530,115500,74765680,7480,7480,7480,7480,69
|
|
20230530,115400,74249560,7480,7480,7480,7480,0
|
|
20230530,115300,74249560,7480,7480,7480,7480,0
|
|
20230530,115200,74249560,7480,7480,7480,7480,0
|
|
20230530,115100,74249560,7480,7480,7480,7480,0
|
|
20230530,115000,74249560,7480,7480,7480,7480,0
|
|
20230530,114900,74249560,7480,7500,7500,7480,566
|
|
20230530,114800,70007740,7500,7500,7500,7500,0
|
|
20230530,114700,70007740,7500,7500,7500,7500,0
|
|
20230530,114600,70007740,7500,7500,7500,7500,0
|
|
20230530,114500,70007740,7500,7500,7500,7500,500
|
|
20230530,114400,66257740,7500,7500,7500,7500,0
|
|
20230530,114300,66257740,7500,7500,7500,7500,0
|
|
20230530,114200,66257740,7500,7500,7500,7500,0
|
|
20230530,114100,66257740,7500,7500,7500,7500,128
|
|
20230530,114000,65297740,7500,7500,7500,7500,39
|
|
20230530,113900,65005240,7500,7500,7500,7500,0
|
|
20230530,113800,65005240,7500,7500,7500,7500,33
|
|
20230530,113700,64757740,7500,7530,7530,7500,98
|
|
20230530,113600,64022260,7540,7540,7540,7540,0
|
|
20230530,113500,64022260,7540,7540,7540,7540,0
|
|
20230530,113400,64022260,7540,7540,7540,7540,0
|
|
20230530,113300,64022260,7540,7540,7540,7540,0
|
|
20230530,113200,64022260,7540,7540,7540,7540,0
|
|
20230530,113100,64022260,7540,7540,7540,7540,1
|
|
20230530,113000,64014720,7550,7550,7550,7550,0
|
|
20230530,112900,64014720,7550,7550,7550,7550,0
|
|
20230530,112800,64014720,7550,7550,7550,7550,0
|
|
20230530,112700,64014720,7550,7550,7550,7550,0
|
|
20230530,112600,64014720,7550,7550,7550,7550,0
|
|
20230530,112500,64014720,7550,7550,7550,7550,0
|
|
20230530,112400,64014720,7550,7550,7550,7550,0
|
|
20230530,112300,64014720,7550,7550,7550,7550,0
|
|
20230530,112200,64014720,7550,7550,7550,7550,0
|
|
20230530,112100,64014720,7550,7550,7550,7550,0
|
|
20230530,112000,64014720,7550,7550,7550,7550,0
|
|
20230530,111900,64014720,7550,7550,7550,7550,0
|
|
20230530,111800,64014720,7550,7550,7550,7550,0
|
|
20230530,111700,64014720,7550,7550,7550,7550,0
|
|
20230530,111600,64014720,7550,7550,7550,7550,0
|
|
20230530,111500,64014720,7550,7550,7550,7550,0
|
|
20230530,111400,64014720,7550,7550,7550,7550,0
|
|
20230530,111300,64014720,7550,7550,7550,7550,0
|
|
20230530,111200,64014720,7550,7550,7550,7550,0
|
|
20230530,111100,64014720,7550,7550,7550,7550,0
|
|
20230530,111000,64014720,7550,7550,7550,7550,0
|
|
20230530,110900,64014720,7550,7550,7550,7550,0
|
|
20230530,110800,64014720,7550,7550,7550,7550,2
|
|
20230530,110700,63999620,7560,7560,7560,7560,1
|
|
20230530,110600,63992060,7560,7560,7560,7560,0
|
|
20230530,110500,63992060,7560,7560,7560,7560,1
|
|
20230530,110400,63984500,7550,7550,7550,7550,0
|
|
20230530,110300,63984500,7550,7550,7550,7550,0
|
|
20230530,110200,63984500,7550,7550,7550,7550,0
|
|
20230530,110100,63984500,7550,7550,7550,7550,0
|
|
20230530,110000,63984500,7550,7550,7550,7550,0
|
|
20230530,105900,63984500,7550,7550,7550,7550,0
|
|
20230530,105800,63984500,7550,7550,7550,7550,0
|
|
20230530,105700,63984500,7550,7550,7550,7550,0
|
|
20230530,105600,63984500,7550,7550,7550,7550,0
|
|
20230530,105500,63984500,7550,7550,7550,7550,0
|
|
20230530,105400,63984500,7550,7550,7550,7550,0
|
|
20230530,105300,63984500,7550,7550,7550,7550,0
|
|
20230530,105200,63984500,7550,7550,7550,7550,0
|
|
20230530,105100,63984500,7550,7550,7550,7550,0
|
|
20230530,105000,63984500,7550,7550,7550,7550,0
|
|
20230530,104900,63984500,7550,7550,7550,7550,0
|
|
20230530,104800,63984500,7550,7550,7550,7550,0
|
|
20230530,104700,63984500,7550,7550,7550,7550,0
|
|
20230530,104600,63984500,7550,7500,7550,7500,1000
|
|
20230530,104500,56438450,7450,7490,7490,7450,451
|
|
20230530,104400,53071720,7450,7480,7480,7450,100
|
|
20230530,104300,52326390,7500,7540,7540,7500,2160
|
|
20230530,104200,36060820,7540,7540,7540,7540,0
|
|
20230530,104100,36060820,7540,7540,7540,7540,0
|
|
20230530,104000,36060820,7540,7540,7540,7540,0
|
|
20230530,103900,36060820,7540,7540,7540,7540,0
|
|
20230530,103800,36060820,7540,7540,7540,7540,0
|
|
20230530,103700,36060820,7540,7540,7540,7540,0
|
|
20230530,103600,36060820,7540,7540,7540,7540,0
|
|
20230530,103500,36060820,7540,7540,7540,7540,0
|
|
20230530,103400,36060820,7540,7540,7540,7540,0
|
|
20230530,103300,36060820,7540,7540,7540,7540,0
|
|
20230530,103200,36060820,7540,7540,7540,7540,0
|
|
20230530,103100,36060820,7540,7540,7540,7540,0
|
|
20230530,103000,36060820,7540,7550,7550,7540,21
|
|
20230530,102900,35902280,7580,7580,7580,7580,0
|
|
20230530,102800,35902280,7580,7560,7580,7560,105
|
|
20230530,102700,35108380,7560,7560,7560,7560,0
|
|
20230530,102600,35108380,7560,7560,7560,7560,0
|
|
20230530,102500,35108380,7560,7560,7560,7560,0
|
|
20230530,102400,35108380,7560,7560,7560,7560,400
|
|
20230530,102300,32084380,7580,7580,7580,7580,300
|
|
20230530,102200,29810380,7550,7550,7550,7550,0
|
|
20230530,102100,29810380,7550,7550,7550,7550,0
|
|
20230530,102000,29810380,7550,7550,7550,7550,0
|
|
20230530,101900,29810380,7550,7550,7550,7550,0
|
|
20230530,101800,29810380,7550,7550,7550,7550,0
|
|
20230530,101700,29810380,7550,7550,7550,7550,0
|
|
20230530,101600,29810380,7550,7550,7550,7550,0
|
|
20230530,101500,29810380,7550,7550,7550,7550,10
|
|
20230530,101400,29734880,7550,7550,7550,7550,0
|
|
20230530,101300,29734880,7550,7550,7550,7550,0
|
|
20230530,101200,29734880,7550,7550,7550,7550,0
|
|
20230530,101100,29734880,7550,7550,7550,7550,0
|
|
20230530,101000,29734880,7550,7550,7550,7550,38
|
|
20230530,100900,29447980,7570,7570,7570,7570,0
|
|
20230530,100800,29447980,7570,7570,7570,7570,0
|
|
20230530,100700,29447980,7570,7570,7570,7570,0
|
|
20230530,100600,29447980,7570,7570,7570,7570,0
|
|
20230530,100500,29447980,7570,7570,7570,7570,0
|
|
20230530,100400,29447980,7570,7570,7570,7570,0
|
|
20230530,100300,29447980,7570,7570,7570,7570,99
|
|
20230530,100200,28698550,7580,7580,7580,7580,0
|
|
20230530,100100,28698550,7580,7580,7580,7580,0
|
|
20230530,100000,28698550,7580,7580,7580,7580,0
|
|
20230530,095900,28698550,7580,7580,7580,7580,0
|
|
20230530,095800,28698550,7580,7580,7580,7580,11
|
|
20230530,095700,28615170,7580,7580,7580,7580,0
|
|
20230530,095600,28615170,7580,7580,7580,7580,0
|
|
20230530,095500,28615170,7580,7580,7580,7580,9
|
|
20230530,095400,28546950,7580,7580,7580,7580,0
|
|
20230530,095300,28546950,7580,7580,7580,7580,0
|
|
20230530,095200,28546950,7580,7580,7580,7580,0
|
|
20230530,095100,28546950,7580,7580,7580,7580,50
|
|
20230530,095000,28167950,7580,7580,7580,7580,1
|
|
20230530,094900,28160370,7570,7570,7570,7570,0
|
|
20230530,094800,28160370,7570,7570,7570,7570,4
|
|
20230530,094700,28130090,7590,7590,7590,7590,0
|
|
20230530,094600,28130090,7590,7580,7590,7580,2
|
|
20230530,094500,28114920,7580,7580,7580,7580,0
|
|
20230530,094400,28114920,7580,7580,7580,7580,0
|
|
20230530,094300,28114920,7580,7580,7580,7580,0
|
|
20230530,094200,28114920,7580,7580,7580,7580,0
|
|
20230530,094100,28114920,7580,7580,7580,7580,0
|
|
20230530,094000,28114920,7580,7580,7580,7580,7
|
|
20230530,093900,28061860,7580,7580,7580,7580,0
|
|
20230530,093800,28061860,7580,7580,7580,7580,0
|
|
20230530,093700,28061860,7580,7580,7580,7580,0
|
|
20230530,093600,28061860,7580,7580,7580,7580,0
|
|
20230530,093500,28061860,7580,7580,7580,7580,0
|
|
20230530,093400,28061860,7580,7580,7580,7580,0
|
|
20230530,093300,28061860,7580,7580,7580,7580,0
|
|
20230530,093200,28061860,7580,7540,7580,7540,2
|
|
20230530,093100,28046740,7540,7540,7540,7540,0
|
|
20230530,093000,28046740,7540,7540,7540,7540,0
|
|
20230530,092900,28046740,7540,7540,7540,7540,0
|
|
20230530,092800,28046740,7540,7540,7540,7540,0
|
|
20230530,092700,28046740,7540,7540,7540,7540,0
|
|
20230530,092600,28046740,7540,7540,7540,7540,26
|
|
20230530,092500,27850700,7570,7570,7570,7570,0
|
|
20230530,092400,27850700,7570,7570,7570,7570,0
|
|
20230530,092300,27850700,7570,7560,7570,7560,20
|
|
20230530,092200,27699490,7530,7530,7530,7530,0
|
|
20230530,092100,27699490,7530,7550,7550,7530,300
|
|
20230530,092000,25439970,7550,7550,7550,7550,230
|
|
20230530,091900,23703470,7550,7550,7550,7550,0
|
|
20230530,091800,23703470,7550,7550,7550,7550,0
|
|
20230530,091700,23703470,7550,7550,7550,7550,0
|
|
20230530,091600,23703470,7550,7550,7550,7550,0
|
|
20230530,091500,23703470,7550,7550,7550,7550,0
|
|
20230530,091400,23703470,7550,7550,7550,7550,0
|
|
20230530,091300,23703470,7550,7550,7550,7550,0
|
|
20230530,091200,23703470,7550,7550,7550,7550,0
|
|
20230530,091100,23703470,7550,7550,7550,7550,0
|
|
20230530,091000,23703470,7550,7550,7550,7550,0
|
|
20230530,090900,23703470,7550,7550,7550,7550,100
|
|
20230530,090800,22948470,7550,7550,7550,7550,0
|
|
20230530,090700,22948470,7550,7550,7550,7550,1
|
|
20230530,090600,22940920,7520,7520,7520,7520,0
|
|
20230530,090500,22940920,7520,7520,7520,7520,51
|
|
20230530,090400,22557400,7600,7600,7600,7600,12
|
|
20230530,090300,22466200,7600,7600,7600,7600,0
|
|
20230530,090200,22466200,7600,7610,7610,7600,2389
|
|
20230530,090100,4309200,7600,7600,7600,7600,0
|
|
20230530,090000,4309200,7600,7600,7600,7600,567
|