609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190600,17330250,7970,7970,7970,7970,67
|
|
20230530,190500,17330250,7970,7970,7970,7970,0
|
|
20230530,190400,17330250,7970,7970,7970,7970,0
|
|
20230530,190300,17330250,7970,7970,7970,7970,0
|
|
20230530,190200,17330250,7970,7970,7970,7970,0
|
|
20230530,190100,17330250,7970,7970,7970,7970,0
|
|
20230530,190000,17330250,7970,7970,7970,7970,0
|
|
20230530,185900,17330250,7970,7970,7970,7970,0
|
|
20230530,185800,17330250,7970,7970,7970,7970,0
|
|
20230530,185700,17330250,7970,7970,7970,7970,0
|
|
20230530,185600,17330250,7970,7970,7970,7970,0
|
|
20230530,185500,17330250,7970,7970,7970,7970,0
|
|
20230530,185400,17330250,7970,7970,7970,7970,0
|
|
20230530,185300,17330250,7970,7970,7970,7970,0
|
|
20230530,185200,17330250,7970,7970,7970,7970,0
|
|
20230530,185100,17330250,7970,7970,7970,7970,0
|
|
20230530,185000,17330250,7970,7970,7970,7970,0
|
|
20230530,184900,17330250,7970,7970,7970,7970,0
|
|
20230530,184800,17330250,7970,7970,7970,7970,0
|
|
20230530,184700,17330250,7970,7970,7970,7970,0
|
|
20230530,184600,17330250,7970,7970,7970,7970,0
|
|
20230530,184500,17330250,7970,7970,7970,7970,0
|
|
20230530,184400,17330250,7970,7970,7970,7970,0
|
|
20230530,184300,17330250,7970,7970,7970,7970,0
|
|
20230530,184200,17330250,7970,7970,7970,7970,0
|
|
20230530,184100,17330250,7970,7970,7970,7970,0
|
|
20230530,184000,17330250,7970,7970,7970,7970,0
|
|
20230530,183900,17330250,7970,7970,7970,7970,0
|
|
20230530,183800,17330250,7970,7970,7970,7970,0
|
|
20230530,183700,17330250,7970,7970,7970,7970,0
|
|
20230530,183600,17330250,7970,7970,7970,7970,67
|
|
20230530,183500,17330250,7970,7970,7970,7970,0
|
|
20230530,183400,17330250,7970,7970,7970,7970,0
|
|
20230530,183300,17330250,7970,7970,7970,7970,0
|
|
20230530,183200,17330250,7970,7970,7970,7970,0
|
|
20230530,183100,17330250,7970,7970,7970,7970,0
|
|
20230530,183000,17330250,7970,7970,7970,7970,0
|
|
20230530,182900,17330250,7970,7970,7970,7970,0
|
|
20230530,182800,17330250,7970,7970,7970,7970,0
|
|
20230530,182700,17330250,7970,7970,7970,7970,0
|
|
20230530,182600,17330250,7970,7970,7970,7970,0
|
|
20230530,182500,17330250,7970,7970,7970,7970,0
|
|
20230530,182400,17330250,7970,7970,7970,7970,0
|
|
20230530,182300,17330250,7970,7970,7970,7970,0
|
|
20230530,182200,17330250,7970,7970,7970,7970,0
|
|
20230530,182100,17330250,7970,7970,7970,7970,0
|
|
20230530,182000,17330250,7970,7970,7970,7970,0
|
|
20230530,181900,17330250,7970,7970,7970,7970,0
|
|
20230530,181800,17330250,7970,7970,7970,7970,0
|
|
20230530,181700,17330250,7970,7970,7970,7970,0
|
|
20230530,181600,17330250,7970,7970,7970,7970,0
|
|
20230530,181500,17330250,7970,7970,7970,7970,0
|
|
20230530,181400,17330250,7970,7970,7970,7970,0
|
|
20230530,181300,17330250,7970,7970,7970,7970,0
|
|
20230530,181200,17330250,7970,7970,7970,7970,0
|
|
20230530,181100,17330250,7970,7970,7970,7970,0
|
|
20230530,181000,17330250,7970,7970,7970,7970,0
|
|
20230530,180900,17330250,7970,7970,7970,7970,0
|
|
20230530,180800,17330250,7970,7970,7970,7970,0
|
|
20230530,180700,17330250,7970,7970,7970,7970,0
|
|
20230530,180600,17330250,7970,7970,7970,7970,67
|
|
20230530,180500,17330250,7970,7970,7970,7970,0
|
|
20230530,180400,17330250,7970,7970,7970,7970,0
|
|
20230530,180300,17330250,7970,7970,7970,7970,0
|
|
20230530,180200,17330250,7970,7970,7970,7970,0
|
|
20230530,180100,17330250,7970,7970,7970,7970,0
|
|
20230530,180000,17330250,7970,7970,7970,7970,0
|
|
20230530,175900,17330250,7970,7970,7970,7970,0
|
|
20230530,175800,17330250,7970,7970,7970,7970,0
|
|
20230530,175700,17330250,7970,7970,7970,7970,0
|
|
20230530,175600,17330250,7970,7970,7970,7970,0
|
|
20230530,175500,17330250,7970,7970,7970,7970,0
|
|
20230530,175400,17330250,7970,7970,7970,7970,0
|
|
20230530,175300,17330250,7970,7970,7970,7970,0
|
|
20230530,175200,17330250,7970,7970,7970,7970,0
|
|
20230530,175100,17330250,7970,7970,7970,7970,0
|
|
20230530,175000,17330250,7970,7970,7970,7970,0
|
|
20230530,174900,17330250,7970,7970,7970,7970,0
|
|
20230530,174800,17330250,7970,7970,7970,7970,0
|
|
20230530,174700,17330250,7970,7970,7970,7970,0
|
|
20230530,174600,17330250,7970,7970,7970,7970,0
|
|
20230530,174500,17330250,7970,7970,7970,7970,0
|
|
20230530,174400,17330250,7970,7970,7970,7970,0
|
|
20230530,174300,17330250,7970,7970,7970,7970,0
|
|
20230530,174200,17330250,7970,7970,7970,7970,0
|
|
20230530,174100,17330250,7970,7970,7970,7970,0
|
|
20230530,174000,17330250,7970,7970,7970,7970,0
|
|
20230530,173900,17330250,7970,7970,7970,7970,0
|
|
20230530,173800,17330250,7970,7970,7970,7970,0
|
|
20230530,173700,17330250,7970,7970,7970,7970,0
|
|
20230530,173600,17330250,7970,7970,7970,7970,67
|
|
20230530,173500,17330250,7970,7970,7970,7970,0
|
|
20230530,173400,17330250,7970,7970,7970,7970,0
|
|
20230530,173300,17330250,7970,7970,7970,7970,0
|
|
20230530,173200,17330250,7970,7970,7970,7970,0
|
|
20230530,173100,17330250,7970,7970,7970,7970,0
|
|
20230530,173000,17330250,7970,7970,7970,7970,0
|
|
20230530,172900,17330250,7970,7970,7970,7970,0
|
|
20230530,172800,17330250,7970,7970,7970,7970,0
|
|
20230530,172700,17330250,7970,7970,7970,7970,0
|
|
20230530,172600,17330250,7970,7970,7970,7970,0
|
|
20230530,172500,17330250,7970,7970,7970,7970,0
|
|
20230530,172400,17330250,7970,7970,7970,7970,0
|
|
20230530,172300,17330250,7970,7970,7970,7970,0
|
|
20230530,172200,17330250,7970,7970,7970,7970,0
|
|
20230530,172100,17330250,7970,7970,7970,7970,0
|
|
20230530,172000,17330250,7970,7970,7970,7970,0
|
|
20230530,171900,17330250,7970,7970,7970,7970,0
|
|
20230530,171800,17330250,7970,7970,7970,7970,0
|
|
20230530,171700,17330250,7970,7970,7970,7970,0
|
|
20230530,171600,17330250,7970,7970,7970,7970,0
|
|
20230530,171500,17330250,7970,7970,7970,7970,0
|
|
20230530,171400,17330250,7970,7970,7970,7970,0
|
|
20230530,171300,17330250,7970,7970,7970,7970,0
|
|
20230530,171200,17330250,7970,7970,7970,7970,0
|
|
20230530,171100,17330250,7970,7970,7970,7970,0
|
|
20230530,171000,17330250,7970,7970,7970,7970,0
|
|
20230530,170900,17330250,7970,7970,7970,7970,0
|
|
20230530,170800,17330250,7970,7970,7970,7970,0
|
|
20230530,170700,17330250,7970,7970,7970,7970,0
|
|
20230530,170600,17330250,7970,7970,7970,7970,67
|
|
20230530,170500,17330250,7970,7970,7970,7970,0
|
|
20230530,170400,17330250,7970,7970,7970,7970,0
|
|
20230530,170300,17330250,7970,7970,7970,7970,0
|
|
20230530,170200,17330250,7970,7970,7970,7970,0
|
|
20230530,170100,17330250,7970,7970,7970,7970,0
|
|
20230530,170000,17330250,7970,7970,7970,7970,0
|
|
20230530,165900,17330250,7970,7970,7970,7970,0
|
|
20230530,165800,17330250,7970,7970,7970,7970,0
|
|
20230530,165700,17330250,7970,7970,7970,7970,0
|
|
20230530,165600,17330250,7970,7970,7970,7970,0
|
|
20230530,165500,17330250,7970,7970,7970,7970,0
|
|
20230530,165400,17330250,7970,7970,7970,7970,0
|
|
20230530,165300,17330250,7970,7970,7970,7970,0
|
|
20230530,165200,17330250,7970,7970,7970,7970,0
|
|
20230530,165100,17330250,7970,7970,7970,7970,0
|
|
20230530,165000,17330250,7970,7970,7970,7970,0
|
|
20230530,164900,17330250,7970,7970,7970,7970,0
|
|
20230530,164800,17330250,7970,7970,7970,7970,0
|
|
20230530,164700,17330250,7970,7970,7970,7970,0
|
|
20230530,164600,17330250,7970,7970,7970,7970,0
|
|
20230530,164500,17330250,7970,7970,7970,7970,0
|
|
20230530,164400,17330250,7970,7970,7970,7970,0
|
|
20230530,164300,17330250,7970,7970,7970,7970,0
|
|
20230530,164200,17330250,7970,7970,7970,7970,0
|
|
20230530,164100,17330250,7970,7970,7970,7970,0
|
|
20230530,164000,17330250,7970,7970,7970,7970,0
|
|
20230530,163900,17330250,7970,7970,7970,7970,0
|
|
20230530,163800,17330250,7970,7970,7970,7970,0
|
|
20230530,163700,17330250,7970,7970,7970,7970,0
|
|
20230530,163600,17330250,7970,7970,7970,7970,67
|
|
20230530,163500,17330250,7970,7970,7970,7970,0
|
|
20230530,163400,17330250,7970,7970,7970,7970,0
|
|
20230530,163300,17330250,7970,7970,7970,7970,0
|
|
20230530,163200,17330250,7970,7970,7970,7970,0
|
|
20230530,163100,17330250,7970,7970,7970,7970,0
|
|
20230530,163000,17330250,7970,7970,7970,7970,0
|
|
20230530,162900,17330250,7970,7970,7970,7970,0
|
|
20230530,162800,17330250,7970,7970,7970,7970,0
|
|
20230530,162700,17330250,7970,7970,7970,7970,0
|
|
20230530,162600,17330250,7970,7970,7970,7970,0
|
|
20230530,162500,17330250,7970,7970,7970,7970,0
|
|
20230530,162400,17330250,7970,7970,7970,7970,0
|
|
20230530,162300,17330250,7970,7970,7970,7970,0
|
|
20230530,162200,17330250,7970,7970,7970,7970,0
|
|
20230530,162100,17330250,7970,7970,7970,7970,0
|
|
20230530,162000,17330250,7970,7970,7970,7970,0
|
|
20230530,161900,17330250,7970,7970,7970,7970,0
|
|
20230530,161800,17330250,7970,7970,7970,7970,0
|
|
20230530,161700,17330250,7970,7970,7970,7970,0
|
|
20230530,161600,17330250,7970,7970,7970,7970,0
|
|
20230530,161500,17330250,7970,7970,7970,7970,0
|
|
20230530,161400,17330250,7970,7970,7970,7970,0
|
|
20230530,161300,17330250,7970,7970,7970,7970,0
|
|
20230530,161200,17330250,7970,7970,7970,7970,0
|
|
20230530,161100,17330250,7970,7970,7970,7970,0
|
|
20230530,161000,17330250,7970,7970,7970,7970,0
|
|
20230530,160900,17330250,7970,7970,7970,7970,0
|
|
20230530,160800,17330250,7970,7970,7970,7970,0
|
|
20230530,160700,17330250,7970,7970,7970,7970,0
|
|
20230530,160600,17330250,7970,7970,7970,7970,67
|
|
20230530,160500,17330250,7970,7970,7970,7970,0
|
|
20230530,160400,17330250,7970,7970,7970,7970,0
|
|
20230530,160300,17330250,7970,7970,7970,7970,0
|
|
20230530,160200,17330250,7970,7970,7970,7970,0
|
|
20230530,160100,17330250,7970,7970,7970,7970,0
|
|
20230530,160000,17330250,7970,7970,7970,7970,0
|
|
20230530,155900,17330250,7970,7970,7970,7970,0
|
|
20230530,155800,17330250,7970,7970,7970,7970,0
|
|
20230530,155700,17330250,7970,7970,7970,7970,0
|
|
20230530,155600,17330250,7970,7970,7970,7970,0
|
|
20230530,155500,17330250,7970,7970,7970,7970,0
|
|
20230530,155400,17330250,7970,7970,7970,7970,0
|
|
20230530,155300,17330250,7970,7970,7970,7970,0
|
|
20230530,155200,17330250,7970,7970,7970,7970,0
|
|
20230530,155100,17330250,7970,7970,7970,7970,0
|
|
20230530,155000,17330250,7970,7970,7970,7970,0
|
|
20230530,154900,17330250,7970,7970,7970,7970,0
|
|
20230530,154800,17330250,7970,7970,7970,7970,0
|
|
20230530,154700,17330250,7970,7970,7970,7970,0
|
|
20230530,154600,17330250,7970,7970,7970,7970,0
|
|
20230530,154500,17330250,7970,7970,7970,7970,0
|
|
20230530,154400,17330250,7970,7970,7970,7970,0
|
|
20230530,154300,17330250,7970,7970,7970,7970,0
|
|
20230530,154200,17330250,7970,7970,7970,7970,0
|
|
20230530,154100,17330250,7970,7970,7970,7970,0
|
|
20230530,154000,17330250,7970,7970,7970,7970,0
|
|
20230530,153900,17330250,7970,7970,7970,7970,0
|
|
20230530,153800,17330250,7970,7970,7970,7970,0
|
|
20230530,153700,17330250,7970,7970,7970,7970,0
|
|
20230530,153600,17330250,7970,7970,7970,7970,67
|
|
20230530,153500,17330250,7970,7970,7970,7970,0
|
|
20230530,153400,17330250,7970,7970,7970,7970,0
|
|
20230530,153300,17330250,7970,7970,7970,7970,0
|
|
20230530,153200,17330250,7970,7970,7970,7970,0
|
|
20230530,153100,17330250,7970,7970,7970,7970,0
|
|
20230530,153000,17330250,7970,7970,7970,7970,67
|
|
20230530,152900,16796260,8050,8050,8050,8050,0
|
|
20230530,152800,16796260,8050,8050,8050,8050,0
|
|
20230530,152700,16796260,8050,8050,8050,8050,0
|
|
20230530,152600,16796260,8050,8050,8050,8050,0
|
|
20230530,152500,16796260,8050,8050,8050,8050,0
|
|
20230530,152400,16796260,8050,8050,8050,8050,0
|
|
20230530,152300,16796260,8050,8050,8050,8050,0
|
|
20230530,152200,16796260,8050,8050,8050,8050,0
|
|
20230530,152100,16796260,8050,8050,8050,8050,0
|
|
20230530,152000,16796260,8050,8050,8050,8050,0
|
|
20230530,151900,16796260,8050,8050,8050,8050,0
|
|
20230530,151800,16796260,8050,8050,8050,8050,0
|
|
20230530,151700,16796260,8050,8050,8050,8050,0
|
|
20230530,151600,16796260,8050,8050,8050,8050,0
|
|
20230530,151500,16796260,8050,8050,8050,8050,0
|
|
20230530,151400,16796260,8050,8050,8050,8050,1
|
|
20230530,151300,16788210,8060,8060,8060,8060,2
|
|
20230530,151200,16772090,8000,8000,8000,8000,0
|
|
20230530,151100,16772090,8000,8000,8000,8000,0
|
|
20230530,151000,16772090,8000,8000,8000,8000,0
|
|
20230530,150900,16772090,8000,8000,8000,8000,0
|
|
20230530,150800,16772090,8000,8000,8000,8000,0
|
|
20230530,150700,16772090,8000,8000,8000,8000,266
|
|
20230530,150600,14644090,8000,8000,8000,8000,0
|
|
20230530,150500,14644090,8000,8000,8000,8000,0
|
|
20230530,150400,14644090,8000,8000,8000,8000,0
|
|
20230530,150300,14644090,8000,8000,8000,8000,0
|
|
20230530,150200,14644090,8000,8000,8000,8000,0
|
|
20230530,150100,14644090,8000,8000,8000,8000,0
|
|
20230530,150000,14644090,8000,8000,8000,8000,0
|
|
20230530,145900,14644090,8000,8000,8000,8000,0
|
|
20230530,145800,14644090,8000,8000,8000,8000,0
|
|
20230530,145700,14644090,8000,8000,8000,8000,0
|
|
20230530,145600,14644090,8000,8000,8000,8000,34
|
|
20230530,145500,14372090,8190,8190,8190,8190,0
|
|
20230530,145400,14372090,8190,8190,8190,8190,0
|
|
20230530,145300,14372090,8190,8190,8190,8190,0
|
|
20230530,145200,14372090,8190,8190,8190,8190,0
|
|
20230530,145100,14372090,8190,8190,8190,8190,0
|
|
20230530,145000,14372090,8190,8190,8190,8190,0
|
|
20230530,144900,14372090,8190,8190,8190,8190,0
|
|
20230530,144800,14372090,8190,8190,8190,8190,0
|
|
20230530,144700,14372090,8190,8190,8190,8190,0
|
|
20230530,144600,14372090,8190,8190,8190,8190,0
|
|
20230530,144500,14372090,8190,8190,8190,8190,0
|
|
20230530,144400,14372090,8190,8190,8190,8190,0
|
|
20230530,144300,14372090,8190,8190,8190,8190,0
|
|
20230530,144200,14372090,8190,8190,8190,8190,0
|
|
20230530,144100,14372090,8190,8190,8190,8190,0
|
|
20230530,144000,14372090,8190,8190,8190,8190,0
|
|
20230530,143900,14372090,8190,8190,8190,8190,0
|
|
20230530,143800,14372090,8190,8150,8190,8150,5
|
|
20230530,143700,14331240,8000,8000,8000,8000,200
|
|
20230530,143600,12731240,8000,8000,8000,8000,0
|
|
20230530,143500,12731240,8000,8000,8000,8000,0
|
|
20230530,143400,12731240,8000,8000,8000,8000,0
|
|
20230530,143300,12731240,8000,8000,8000,8000,0
|
|
20230530,143200,12731240,8000,8000,8000,8000,0
|
|
20230530,143100,12731240,8000,8000,8000,8000,0
|
|
20230530,143000,12731240,8000,8000,8000,8000,0
|
|
20230530,142900,12731240,8000,8000,8000,8000,0
|
|
20230530,142800,12731240,8000,8000,8000,8000,0
|
|
20230530,142700,12731240,8000,8000,8000,8000,0
|
|
20230530,142600,12731240,8000,8000,8000,8000,0
|
|
20230530,142500,12731240,8000,8000,8000,8000,0
|
|
20230530,142400,12731240,8000,8000,8000,8000,0
|
|
20230530,142300,12731240,8000,8000,8000,8000,0
|
|
20230530,142200,12731240,8000,8000,8000,8000,0
|
|
20230530,142100,12731240,8000,8000,8000,8000,0
|
|
20230530,142000,12731240,8000,8000,8000,8000,0
|
|
20230530,141900,12731240,8000,8000,8000,8000,0
|
|
20230530,141800,12731240,8000,8000,8000,8000,0
|
|
20230530,141700,12731240,8000,8000,8000,8000,0
|
|
20230530,141600,12731240,8000,8000,8000,8000,0
|
|
20230530,141500,12731240,8000,8000,8000,8000,0
|
|
20230530,141400,12731240,8000,8000,8000,8000,0
|
|
20230530,141300,12731240,8000,8000,8000,8000,0
|
|
20230530,141200,12731240,8000,8000,8000,8000,0
|
|
20230530,141100,12731240,8000,8000,8000,8000,0
|
|
20230530,141000,12731240,8000,8000,8000,8000,0
|
|
20230530,140900,12731240,8000,8000,8000,8000,0
|
|
20230530,140800,12731240,8000,8000,8000,8000,0
|
|
20230530,140700,12731240,8000,8000,8000,8000,0
|
|
20230530,140600,12731240,8000,8000,8000,8000,64
|
|
20230530,140500,12219240,8000,8000,8000,8000,0
|
|
20230530,140400,12219240,8000,8000,8000,8000,0
|
|
20230530,140300,12219240,8000,8000,8000,8000,0
|
|
20230530,140200,12219240,8000,8000,8000,8000,0
|
|
20230530,140100,12219240,8000,8000,8000,8000,50
|
|
20230530,140000,11819240,8000,8000,8000,8000,0
|
|
20230530,135900,11819240,8000,8000,8000,8000,0
|
|
20230530,135800,11819240,8000,8000,8000,8000,0
|
|
20230530,135700,11819240,8000,8000,8000,8000,118
|
|
20230530,135600,10875240,8000,8000,8000,8000,0
|
|
20230530,135500,10875240,8000,8000,8000,8000,0
|
|
20230530,135400,10875240,8000,8000,8000,8000,0
|
|
20230530,135300,10875240,8000,8000,8000,8000,0
|
|
20230530,135200,10875240,8000,8000,8000,8000,0
|
|
20230530,135100,10875240,8000,8000,8000,8000,0
|
|
20230530,135000,10875240,8000,8000,8000,8000,0
|
|
20230530,134900,10875240,8000,8000,8000,8000,25
|
|
20230530,134800,10675240,8000,8000,8000,8000,0
|
|
20230530,134700,10675240,8000,8000,8000,8000,0
|
|
20230530,134600,10675240,8000,8000,8000,8000,0
|
|
20230530,134500,10675240,8000,8000,8000,8000,20
|
|
20230530,134400,10515240,8000,8000,8000,8000,0
|
|
20230530,134300,10515240,8000,8000,8000,8000,0
|
|
20230530,134200,10515240,8000,8000,8000,8000,0
|
|
20230530,134100,10515240,8000,8000,8000,8000,0
|
|
20230530,134000,10515240,8000,8000,8000,8000,2
|
|
20230530,133900,10499240,8000,8000,8000,8000,0
|
|
20230530,133800,10499240,8000,8000,8000,8000,0
|
|
20230530,133700,10499240,8000,8000,8000,8000,0
|
|
20230530,133600,10499240,8000,8000,8000,8000,0
|
|
20230530,133500,10499240,8000,8000,8000,8000,0
|
|
20230530,133400,10499240,8000,8000,8000,8000,0
|
|
20230530,133300,10499240,8000,8000,8000,8000,0
|
|
20230530,133200,10499240,8000,8000,8000,8000,0
|
|
20230530,133100,10499240,8000,8000,8000,8000,0
|
|
20230530,133000,10499240,8000,8000,8000,8000,0
|
|
20230530,132900,10499240,8000,8000,8000,8000,0
|
|
20230530,132800,10499240,8000,8000,8000,8000,0
|
|
20230530,132700,10499240,8000,8000,8000,8000,0
|
|
20230530,132600,10499240,8000,8000,8000,8000,0
|
|
20230530,132500,10499240,8000,8000,8000,8000,0
|
|
20230530,132400,10499240,8000,8000,8000,8000,0
|
|
20230530,132300,10499240,8000,8000,8000,8000,0
|
|
20230530,132200,10499240,8000,8000,8000,8000,0
|
|
20230530,132100,10499240,8000,8000,8000,8000,0
|
|
20230530,132000,10499240,8000,8000,8000,8000,0
|
|
20230530,131900,10499240,8000,8000,8000,8000,0
|
|
20230530,131800,10499240,8000,8000,8000,8000,0
|
|
20230530,131700,10499240,8000,8000,8000,8000,0
|
|
20230530,131600,10499240,8000,8000,8000,8000,0
|
|
20230530,131500,10499240,8000,8000,8000,8000,0
|
|
20230530,131400,10499240,8000,8000,8000,8000,0
|
|
20230530,131300,10499240,8000,8000,8000,8000,0
|
|
20230530,131200,10499240,8000,8000,8000,8000,0
|
|
20230530,131100,10499240,8000,8000,8000,8000,0
|
|
20230530,131000,10499240,8000,8000,8000,8000,0
|
|
20230530,130900,10499240,8000,8000,8000,8000,0
|
|
20230530,130800,10499240,8000,8000,8000,8000,0
|
|
20230530,130700,10499240,8000,8000,8000,8000,0
|
|
20230530,130600,10499240,8000,8000,8000,8000,0
|
|
20230530,130500,10499240,8000,8000,8000,8000,0
|
|
20230530,130400,10499240,8000,8000,8000,8000,0
|
|
20230530,130300,10499240,8000,8000,8000,8000,0
|
|
20230530,130200,10499240,8000,8000,8000,8000,0
|
|
20230530,130100,10499240,8000,8000,8000,8000,0
|
|
20230530,130000,10499240,8000,8000,8000,8000,0
|
|
20230530,125900,10499240,8000,8000,8000,8000,0
|
|
20230530,125800,10499240,8000,8000,8000,8000,0
|
|
20230530,125700,10499240,8000,8000,8000,8000,0
|
|
20230530,125600,10499240,8000,8000,8000,8000,0
|
|
20230530,125500,10499240,8000,8000,8000,8000,0
|
|
20230530,125400,10499240,8000,8000,8000,8000,0
|
|
20230530,125300,10499240,8000,8000,8000,8000,0
|
|
20230530,125200,10499240,8000,8000,8000,8000,0
|
|
20230530,125100,10499240,8000,8000,8000,8000,0
|
|
20230530,125000,10499240,8000,8000,8000,8000,0
|
|
20230530,124900,10499240,8000,8000,8000,8000,0
|
|
20230530,124800,10499240,8000,8000,8000,8000,0
|
|
20230530,124700,10499240,8000,8000,8000,8000,0
|
|
20230530,124600,10499240,8000,8000,8000,8000,0
|
|
20230530,124500,10499240,8000,8000,8000,8000,0
|
|
20230530,124400,10499240,8000,8000,8000,8000,0
|
|
20230530,124300,10499240,8000,8000,8000,8000,0
|
|
20230530,124200,10499240,8000,8000,8000,8000,0
|
|
20230530,124100,10499240,8000,8000,8000,8000,0
|
|
20230530,124000,10499240,8000,8000,8000,8000,0
|
|
20230530,123900,10499240,8000,8000,8000,8000,0
|
|
20230530,123800,10499240,8000,8000,8000,8000,0
|
|
20230530,123700,10499240,8000,8000,8000,8000,0
|
|
20230530,123600,10499240,8000,8000,8000,8000,0
|
|
20230530,123500,10499240,8000,8000,8000,8000,0
|
|
20230530,123400,10499240,8000,8000,8000,8000,0
|
|
20230530,123300,10499240,8000,8000,8000,8000,0
|
|
20230530,123200,10499240,8000,8000,8000,8000,70
|
|
20230530,123100,9939240,8000,8000,8000,8000,0
|
|
20230530,123000,9939240,8000,8000,8000,8000,0
|
|
20230530,122900,9939240,8000,8000,8000,8000,0
|
|
20230530,122800,9939240,8000,8000,8000,8000,1
|
|
20230530,122700,9931240,8000,8000,8000,8000,0
|
|
20230530,122600,9931240,8000,8000,8000,8000,0
|
|
20230530,122500,9931240,8000,8000,8000,8000,0
|
|
20230530,122400,9931240,8000,8000,8000,8000,0
|
|
20230530,122300,9931240,8000,8000,8000,8000,0
|
|
20230530,122200,9931240,8000,8000,8000,8000,0
|
|
20230530,122100,9931240,8000,8000,8000,8000,0
|
|
20230530,122000,9931240,8000,8000,8000,8000,0
|
|
20230530,121900,9931240,8000,8000,8000,8000,0
|
|
20230530,121800,9931240,8000,8010,8010,8000,150
|
|
20230530,121700,8730740,8390,8390,8390,8390,0
|
|
20230530,121600,8730740,8390,8390,8390,8390,0
|
|
20230530,121500,8730740,8390,8390,8390,8390,0
|
|
20230530,121400,8730740,8390,8390,8390,8390,0
|
|
20230530,121300,8730740,8390,8390,8390,8390,0
|
|
20230530,121200,8730740,8390,8390,8390,8390,0
|
|
20230530,121100,8730740,8390,8390,8390,8390,0
|
|
20230530,121000,8730740,8390,8390,8390,8390,0
|
|
20230530,120900,8730740,8390,8390,8390,8390,0
|
|
20230530,120800,8730740,8390,8390,8390,8390,0
|
|
20230530,120700,8730740,8390,8390,8390,8390,0
|
|
20230530,120600,8730740,8390,8390,8390,8390,0
|
|
20230530,120500,8730740,8390,8390,8390,8390,0
|
|
20230530,120400,8730740,8390,8390,8390,8390,0
|
|
20230530,120300,8730740,8390,8390,8390,8390,0
|
|
20230530,120200,8730740,8390,8390,8390,8390,0
|
|
20230530,120100,8730740,8390,8390,8390,8390,0
|
|
20230530,120000,8730740,8390,8390,8390,8390,0
|
|
20230530,115900,8730740,8390,8390,8390,8390,0
|
|
20230530,115800,8730740,8390,8390,8390,8390,0
|
|
20230530,115700,8730740,8390,8390,8390,8390,0
|
|
20230530,115600,8730740,8390,8390,8390,8390,0
|
|
20230530,115500,8730740,8390,8390,8390,8390,0
|
|
20230530,115400,8730740,8390,8390,8390,8390,0
|
|
20230530,115300,8730740,8390,8390,8390,8390,0
|
|
20230530,115200,8730740,8390,8390,8390,8390,0
|
|
20230530,115100,8730740,8390,8390,8390,8390,0
|
|
20230530,115000,8730740,8390,8390,8390,8390,0
|
|
20230530,114900,8730740,8390,8390,8390,8390,0
|
|
20230530,114800,8730740,8390,8390,8390,8390,0
|
|
20230530,114700,8730740,8390,8390,8390,8390,0
|
|
20230530,114600,8730740,8390,8390,8390,8390,0
|
|
20230530,114500,8730740,8390,8390,8390,8390,0
|
|
20230530,114400,8730740,8390,8390,8390,8390,0
|
|
20230530,114300,8730740,8390,8390,8390,8390,0
|
|
20230530,114200,8730740,8390,8390,8390,8390,0
|
|
20230530,114100,8730740,8390,8390,8390,8390,0
|
|
20230530,114000,8730740,8390,8390,8390,8390,0
|
|
20230530,113900,8730740,8390,8390,8390,8390,0
|
|
20230530,113800,8730740,8390,8390,8390,8390,0
|
|
20230530,113700,8730740,8390,8390,8390,8390,0
|
|
20230530,113600,8730740,8390,8390,8390,8390,0
|
|
20230530,113500,8730740,8390,8390,8390,8390,0
|
|
20230530,113400,8730740,8390,8390,8390,8390,0
|
|
20230530,113300,8730740,8390,8390,8390,8390,0
|
|
20230530,113200,8730740,8390,8390,8390,8390,0
|
|
20230530,113100,8730740,8390,8390,8390,8390,0
|
|
20230530,113000,8730740,8390,8390,8390,8390,0
|
|
20230530,112900,8730740,8390,8390,8390,8390,0
|
|
20230530,112800,8730740,8390,8390,8390,8390,0
|
|
20230530,112700,8730740,8390,8390,8390,8390,0
|
|
20230530,112600,8730740,8390,8390,8390,8390,0
|
|
20230530,112500,8730740,8390,8390,8390,8390,0
|
|
20230530,112400,8730740,8390,8390,8390,8390,0
|
|
20230530,112300,8730740,8390,8390,8390,8390,0
|
|
20230530,112200,8730740,8390,8390,8390,8390,0
|
|
20230530,112100,8730740,8390,8390,8390,8390,0
|
|
20230530,112000,8730740,8390,8390,8390,8390,0
|
|
20230530,111900,8730740,8390,8390,8390,8390,0
|
|
20230530,111800,8730740,8390,8390,8390,8390,0
|
|
20230530,111700,8730740,8390,8390,8390,8390,0
|
|
20230530,111600,8730740,8390,8390,8390,8390,0
|
|
20230530,111500,8730740,8390,8390,8390,8390,0
|
|
20230530,111400,8730740,8390,8390,8390,8390,0
|
|
20230530,111300,8730740,8390,8390,8390,8390,0
|
|
20230530,111200,8730740,8390,8390,8390,8390,0
|
|
20230530,111100,8730740,8390,8390,8390,8390,0
|
|
20230530,111000,8730740,8390,8390,8390,8390,0
|
|
20230530,110900,8730740,8390,8390,8390,8390,0
|
|
20230530,110800,8730740,8390,8390,8390,8390,0
|
|
20230530,110700,8730740,8390,8390,8390,8390,0
|
|
20230530,110600,8730740,8390,8390,8390,8390,0
|
|
20230530,110500,8730740,8390,8380,8390,8380,2
|
|
20230530,110400,8713970,8000,8000,8000,8000,200
|
|
20230530,110300,7113970,8000,8000,8000,8000,0
|
|
20230530,110200,7113970,8000,8000,8000,8000,0
|
|
20230530,110100,7113970,8000,8000,8000,8000,0
|
|
20230530,110000,7113970,8000,8000,8000,8000,1
|
|
20230530,105900,7105970,8000,8000,8000,8000,0
|
|
20230530,105800,7105970,8000,8000,8000,8000,0
|
|
20230530,105700,7105970,8000,8000,8000,8000,0
|
|
20230530,105600,7105970,8000,8000,8000,8000,0
|
|
20230530,105500,7105970,8000,8000,8000,8000,0
|
|
20230530,105400,7105970,8000,8000,8000,8000,0
|
|
20230530,105300,7105970,8000,8000,8000,8000,0
|
|
20230530,105200,7105970,8000,8000,8000,8000,0
|
|
20230530,105100,7105970,8000,8000,8000,8000,62
|
|
20230530,105000,6609970,8000,8000,8000,8000,0
|
|
20230530,104900,6609970,8000,8000,8000,8000,0
|
|
20230530,104800,6609970,8000,8000,8000,8000,0
|
|
20230530,104700,6609970,8000,8000,8000,8000,0
|
|
20230530,104600,6609970,8000,8000,8000,8000,1
|
|
20230530,104500,6601970,8000,8000,8000,8000,0
|
|
20230530,104400,6601970,8000,8000,8000,8000,0
|
|
20230530,104300,6601970,8000,8000,8000,8000,0
|
|
20230530,104200,6601970,8000,8000,8000,8000,0
|
|
20230530,104100,6601970,8000,8000,8000,8000,9
|
|
20230530,104000,6529970,8000,8000,8000,8000,127
|
|
20230530,103900,5513970,8000,8000,8000,8000,80
|
|
20230530,103800,4873970,8000,8000,8000,8000,0
|
|
20230530,103700,4873970,8000,8000,8000,8000,17
|
|
20230530,103600,4737970,8000,8000,8000,8000,1
|
|
20230530,103500,4729970,8600,8600,8600,8600,0
|
|
20230530,103400,4729970,8600,8600,8600,8600,0
|
|
20230530,103300,4729970,8600,8600,8600,8600,0
|
|
20230530,103200,4729970,8600,8600,8600,8600,0
|
|
20230530,103100,4729970,8600,8600,8600,8600,0
|
|
20230530,103000,4729970,8600,8600,8600,8600,0
|
|
20230530,102900,4729970,8600,8600,8600,8600,0
|
|
20230530,102800,4729970,8600,8600,8600,8600,0
|
|
20230530,102700,4729970,8600,8600,8600,8600,0
|
|
20230530,102600,4729970,8600,8600,8600,8600,0
|
|
20230530,102500,4729970,8600,8600,8600,8600,0
|
|
20230530,102400,4729970,8600,8600,8600,8600,0
|
|
20230530,102300,4729970,8600,8600,8600,8600,0
|
|
20230530,102200,4729970,8600,8600,8600,8600,0
|
|
20230530,102100,4729970,8600,8600,8600,8600,0
|
|
20230530,102000,4729970,8600,8600,8600,8600,0
|
|
20230530,101900,4729970,8600,8600,8600,8600,0
|
|
20230530,101800,4729970,8600,8600,8600,8600,0
|
|
20230530,101700,4729970,8600,8600,8600,8600,0
|
|
20230530,101600,4729970,8600,8600,8600,8600,0
|
|
20230530,101500,4729970,8600,8600,8600,8600,2
|
|
20230530,101400,4712770,8000,8740,8740,8000,203
|
|
20230530,101300,3086220,8000,8000,8000,8000,107
|
|
20230530,101200,2230220,8000,8000,8000,8000,112
|
|
20230530,101100,1334220,8020,8020,8020,8020,0
|
|
20230530,101000,1334220,8020,8020,8020,8020,0
|
|
20230530,100900,1334220,8020,8020,8020,8020,0
|
|
20230530,100800,1334220,8020,8020,8020,8020,2
|
|
20230530,100700,1318180,8020,8020,8020,8020,79
|
|
20230530,100600,684600,8020,8020,8020,8020,0
|
|
20230530,100500,684600,8020,8020,8020,8020,0
|
|
20230530,100400,684600,8020,8020,8020,8020,12
|
|
20230530,100300,588360,8020,8030,8030,8020,70
|
|
20230530,100200,26460,8820,8820,8820,8820,0
|
|
20230530,100100,26460,8820,8820,8820,8820,0
|
|
20230530,100000,26460,8820,8820,8820,8820,0
|
|
20230530,095900,26460,8820,8820,8820,8820,0
|
|
20230530,095800,26460,8820,8820,8820,8820,0
|
|
20230530,095700,26460,8820,8820,8820,8820,0
|
|
20230530,095600,26460,8820,8820,8820,8820,0
|
|
20230530,095500,26460,8820,8820,8820,8820,0
|
|
20230530,095400,26460,8820,8820,8820,8820,0
|
|
20230530,095300,26460,8820,8820,8820,8820,0
|
|
20230530,095200,26460,8820,8820,8820,8820,0
|
|
20230530,095100,26460,8820,8820,8820,8820,0
|
|
20230530,095000,26460,8820,8820,8820,8820,0
|
|
20230530,094900,26460,8820,8820,8820,8820,0
|
|
20230530,094800,26460,8820,8820,8820,8820,0
|
|
20230530,094700,26460,8820,8820,8820,8820,0
|
|
20230530,094600,26460,8820,8820,8820,8820,0
|
|
20230530,094500,26460,8820,8820,8820,8820,0
|
|
20230530,094400,26460,8820,8820,8820,8820,0
|
|
20230530,094300,26460,8820,8820,8820,8820,0
|
|
20230530,094200,26460,8820,8820,8820,8820,0
|
|
20230530,094100,26460,8820,8820,8820,8820,0
|
|
20230530,094000,26460,8820,8820,8820,8820,0
|
|
20230530,093900,26460,8820,8820,8820,8820,0
|
|
20230530,093800,26460,8820,8820,8820,8820,0
|
|
20230530,093700,26460,8820,8820,8820,8820,0
|
|
20230530,093600,26460,8820,8820,8820,8820,0
|
|
20230530,093500,26460,8820,8820,8820,8820,0
|
|
20230530,093400,26460,8820,8820,8820,8820,0
|
|
20230530,093300,26460,8820,8820,8820,8820,0
|
|
20230530,093200,26460,8820,8820,8820,8820,0
|
|
20230530,093100,26460,8820,8820,8820,8820,0
|
|
20230530,093000,26460,8820,8820,8820,8820,0
|
|
20230530,092900,26460,8820,8820,8820,8820,0
|
|
20230530,092800,26460,8820,8820,8820,8820,0
|
|
20230530,092700,26460,8820,8820,8820,8820,0
|
|
20230530,092600,26460,8820,8820,8820,8820,0
|
|
20230530,092500,26460,8820,8820,8820,8820,0
|
|
20230530,092400,26460,8820,8820,8820,8820,0
|
|
20230530,092300,26460,8820,8820,8820,8820,0
|
|
20230530,092200,26460,8820,8820,8820,8820,0
|
|
20230530,092100,26460,8820,8820,8820,8820,0
|
|
20230530,092000,26460,8820,8820,8820,8820,0
|
|
20230530,091900,26460,8820,8820,8820,8820,0
|
|
20230530,091800,26460,8820,8820,8820,8820,0
|
|
20230530,091700,26460,8820,8820,8820,8820,0
|
|
20230530,091600,26460,8820,8820,8820,8820,0
|
|
20230530,091500,26460,8820,8820,8820,8820,0
|
|
20230530,091400,26460,8820,8820,8820,8820,0
|
|
20230530,091300,26460,8820,8820,8820,8820,0
|
|
20230530,091200,26460,8820,8820,8820,8820,0
|
|
20230530,091100,26460,8820,8820,8820,8820,0
|
|
20230530,091000,26460,8820,8820,8820,8820,0
|
|
20230530,090900,26460,8820,8820,8820,8820,0
|
|
20230530,090800,26460,8820,8820,8820,8820,0
|
|
20230530,090700,26460,8820,8820,8820,8820,3
|
|
20230530,090600,0,8190,8190,8190,8190,0
|
|
20230530,090500,0,8190,8190,8190,8190,0
|
|
20230530,090400,0,8190,8190,8190,8190,0
|
|
20230530,090300,0,8190,8190,8190,8190,0
|
|
20230530,090200,0,8190,8190,8190,8190,0
|
|
20230530,090100,0,8190,8190,8190,8190,0
|
|
20230530,090000,0,8190,8190,8190,8190,0
|