583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184000,386856030,7640,7640,7640,7640,427
|
|
20230530,183900,386856030,7640,7640,7640,7640,0
|
|
20230530,183800,386856030,7640,7640,7640,7640,0
|
|
20230530,183700,386856030,7640,7640,7640,7640,0
|
|
20230530,183600,386856030,7640,7640,7640,7640,0
|
|
20230530,183500,386856030,7640,7640,7640,7640,0
|
|
20230530,183400,386856030,7640,7640,7640,7640,0
|
|
20230530,183300,386856030,7640,7640,7640,7640,0
|
|
20230530,183200,386856030,7640,7640,7640,7640,0
|
|
20230530,183100,386856030,7640,7640,7640,7640,0
|
|
20230530,183000,386856030,7640,7640,7640,7640,0
|
|
20230530,182900,386856030,7640,7640,7640,7640,0
|
|
20230530,182800,386856030,7640,7640,7640,7640,0
|
|
20230530,182700,386856030,7640,7640,7640,7640,0
|
|
20230530,182600,386856030,7640,7640,7640,7640,0
|
|
20230530,182500,386856030,7640,7640,7640,7640,0
|
|
20230530,182400,386856030,7640,7640,7640,7640,0
|
|
20230530,182300,386856030,7640,7640,7640,7640,0
|
|
20230530,182200,386856030,7640,7640,7640,7640,0
|
|
20230530,182100,386856030,7640,7640,7640,7640,0
|
|
20230530,182000,386856030,7640,7640,7640,7640,0
|
|
20230530,181900,386856030,7640,7640,7640,7640,0
|
|
20230530,181800,386856030,7640,7640,7640,7640,0
|
|
20230530,181700,386856030,7640,7640,7640,7640,0
|
|
20230530,181600,386856030,7640,7640,7640,7640,0
|
|
20230530,181500,386856030,7640,7640,7640,7640,0
|
|
20230530,181400,386856030,7640,7640,7640,7640,0
|
|
20230530,181300,386856030,7640,7640,7640,7640,0
|
|
20230530,181200,386856030,7640,7640,7640,7640,0
|
|
20230530,181100,386856030,7640,7640,7640,7640,0
|
|
20230530,181000,386856030,7640,7640,7640,7640,427
|
|
20230530,180900,386856030,7640,7640,7640,7640,0
|
|
20230530,180800,386856030,7640,7640,7640,7640,0
|
|
20230530,180700,386856030,7640,7640,7640,7640,0
|
|
20230530,180600,386856030,7640,7640,7640,7640,0
|
|
20230530,180500,386856030,7640,7640,7640,7640,0
|
|
20230530,180400,386856030,7640,7640,7640,7640,0
|
|
20230530,180300,386856030,7640,7640,7640,7640,0
|
|
20230530,180200,386856030,7640,7640,7640,7640,0
|
|
20230530,180100,386856030,7640,7640,7640,7640,0
|
|
20230530,180000,386856030,7640,7640,7640,7640,0
|
|
20230530,175900,386856030,7640,7640,7640,7640,0
|
|
20230530,175800,386856030,7640,7640,7640,7640,0
|
|
20230530,175700,386856030,7640,7640,7640,7640,0
|
|
20230530,175600,386856030,7640,7640,7640,7640,0
|
|
20230530,175500,386856030,7640,7640,7640,7640,0
|
|
20230530,175400,386856030,7640,7640,7640,7640,0
|
|
20230530,175300,386856030,7640,7640,7640,7640,0
|
|
20230530,175200,386856030,7640,7640,7640,7640,0
|
|
20230530,175100,386856030,7640,7640,7640,7640,0
|
|
20230530,175000,386856030,7640,7640,7640,7640,0
|
|
20230530,174900,386856030,7640,7640,7640,7640,0
|
|
20230530,174800,386856030,7640,7640,7640,7640,0
|
|
20230530,174700,386856030,7640,7640,7640,7640,0
|
|
20230530,174600,386856030,7640,7640,7640,7640,0
|
|
20230530,174500,386856030,7640,7640,7640,7640,0
|
|
20230530,174400,386856030,7640,7640,7640,7640,0
|
|
20230530,174300,386856030,7640,7640,7640,7640,0
|
|
20230530,174200,386856030,7640,7640,7640,7640,0
|
|
20230530,174100,386856030,7640,7640,7640,7640,0
|
|
20230530,174000,386856030,7640,7640,7640,7640,427
|
|
20230530,173900,386856030,7640,7640,7640,7640,0
|
|
20230530,173800,386856030,7640,7640,7640,7640,0
|
|
20230530,173700,386856030,7640,7640,7640,7640,0
|
|
20230530,173600,386856030,7640,7640,7640,7640,0
|
|
20230530,173500,386856030,7640,7640,7640,7640,0
|
|
20230530,173400,386856030,7640,7640,7640,7640,0
|
|
20230530,173300,386856030,7640,7640,7640,7640,0
|
|
20230530,173200,386856030,7640,7640,7640,7640,0
|
|
20230530,173100,386856030,7640,7640,7640,7640,0
|
|
20230530,173000,386856030,7640,7640,7640,7640,0
|
|
20230530,172900,386856030,7640,7640,7640,7640,0
|
|
20230530,172800,386856030,7640,7640,7640,7640,0
|
|
20230530,172700,386856030,7640,7640,7640,7640,0
|
|
20230530,172600,386856030,7640,7640,7640,7640,0
|
|
20230530,172500,386856030,7640,7640,7640,7640,0
|
|
20230530,172400,386856030,7640,7640,7640,7640,0
|
|
20230530,172300,386856030,7640,7640,7640,7640,0
|
|
20230530,172200,386856030,7640,7640,7640,7640,0
|
|
20230530,172100,386856030,7640,7640,7640,7640,0
|
|
20230530,172000,386856030,7640,7640,7640,7640,0
|
|
20230530,171900,386856030,7640,7640,7640,7640,0
|
|
20230530,171800,386856030,7640,7640,7640,7640,0
|
|
20230530,171700,386856030,7640,7640,7640,7640,0
|
|
20230530,171600,386856030,7640,7640,7640,7640,0
|
|
20230530,171500,386856030,7640,7640,7640,7640,0
|
|
20230530,171400,386856030,7640,7640,7640,7640,0
|
|
20230530,171300,386856030,7640,7640,7640,7640,0
|
|
20230530,171200,386856030,7640,7640,7640,7640,0
|
|
20230530,171100,386856030,7640,7640,7640,7640,0
|
|
20230530,171000,386856030,7640,7640,7640,7640,427
|
|
20230530,170900,386856030,7640,7640,7640,7640,0
|
|
20230530,170800,386856030,7640,7640,7640,7640,0
|
|
20230530,170700,386856030,7640,7640,7640,7640,0
|
|
20230530,170600,386856030,7640,7640,7640,7640,0
|
|
20230530,170500,386856030,7640,7640,7640,7640,0
|
|
20230530,170400,386856030,7640,7640,7640,7640,0
|
|
20230530,170300,386856030,7640,7640,7640,7640,0
|
|
20230530,170200,386856030,7640,7640,7640,7640,0
|
|
20230530,170100,386856030,7640,7640,7640,7640,0
|
|
20230530,170000,386856030,7640,7640,7640,7640,0
|
|
20230530,165900,386856030,7640,7640,7640,7640,0
|
|
20230530,165800,386856030,7640,7640,7640,7640,0
|
|
20230530,165700,386856030,7640,7640,7640,7640,0
|
|
20230530,165600,386856030,7640,7640,7640,7640,0
|
|
20230530,165500,386856030,7640,7640,7640,7640,0
|
|
20230530,165400,386856030,7640,7640,7640,7640,0
|
|
20230530,165300,386856030,7640,7640,7640,7640,0
|
|
20230530,165200,386856030,7640,7640,7640,7640,0
|
|
20230530,165100,386856030,7640,7640,7640,7640,0
|
|
20230530,165000,386856030,7640,7640,7640,7640,0
|
|
20230530,164900,386856030,7640,7640,7640,7640,0
|
|
20230530,164800,386856030,7640,7640,7640,7640,0
|
|
20230530,164700,386856030,7640,7640,7640,7640,0
|
|
20230530,164600,386856030,7640,7640,7640,7640,0
|
|
20230530,164500,386856030,7640,7640,7640,7640,0
|
|
20230530,164400,386856030,7640,7640,7640,7640,0
|
|
20230530,164300,386856030,7640,7640,7640,7640,0
|
|
20230530,164200,386856030,7640,7640,7640,7640,0
|
|
20230530,164100,386856030,7640,7640,7640,7640,0
|
|
20230530,164000,386856030,7640,7640,7640,7640,427
|
|
20230530,163900,386856030,7640,7640,7640,7640,0
|
|
20230530,163800,386856030,7640,7640,7640,7640,0
|
|
20230530,163700,386856030,7640,7640,7640,7640,0
|
|
20230530,163600,386856030,7640,7640,7640,7640,0
|
|
20230530,163500,386856030,7640,7640,7640,7640,0
|
|
20230530,163400,386856030,7640,7640,7640,7640,0
|
|
20230530,163300,386856030,7640,7640,7640,7640,0
|
|
20230530,163200,386856030,7640,7640,7640,7640,0
|
|
20230530,163100,386856030,7640,7640,7640,7640,0
|
|
20230530,163000,386856030,7640,7640,7640,7640,0
|
|
20230530,162900,386856030,7640,7640,7640,7640,0
|
|
20230530,162800,386856030,7640,7640,7640,7640,0
|
|
20230530,162700,386856030,7640,7640,7640,7640,0
|
|
20230530,162600,386856030,7640,7640,7640,7640,0
|
|
20230530,162500,386856030,7640,7640,7640,7640,0
|
|
20230530,162400,386856030,7640,7640,7640,7640,0
|
|
20230530,162300,386856030,7640,7640,7640,7640,0
|
|
20230530,162200,386856030,7640,7640,7640,7640,0
|
|
20230530,162100,386856030,7640,7640,7640,7640,0
|
|
20230530,162000,386856030,7640,7640,7640,7640,0
|
|
20230530,161900,386856030,7640,7640,7640,7640,0
|
|
20230530,161800,386856030,7640,7640,7640,7640,0
|
|
20230530,161700,386856030,7640,7640,7640,7640,0
|
|
20230530,161600,386856030,7640,7640,7640,7640,0
|
|
20230530,161500,386856030,7640,7640,7640,7640,0
|
|
20230530,161400,386856030,7640,7640,7640,7640,0
|
|
20230530,161300,386856030,7640,7640,7640,7640,0
|
|
20230530,161200,386856030,7640,7640,7640,7640,0
|
|
20230530,161100,386856030,7640,7640,7640,7640,0
|
|
20230530,161000,386856030,7640,7640,7640,7640,427
|
|
20230530,160900,386856030,7640,7640,7640,7640,0
|
|
20230530,160800,386856030,7640,7640,7640,7640,0
|
|
20230530,160700,386856030,7640,7640,7640,7640,0
|
|
20230530,160600,386856030,7640,7640,7640,7640,0
|
|
20230530,160500,386856030,7640,7640,7640,7640,0
|
|
20230530,160400,386856030,7640,7640,7640,7640,0
|
|
20230530,160300,386856030,7640,7640,7640,7640,0
|
|
20230530,160200,386856030,7640,7640,7640,7640,0
|
|
20230530,160100,386856030,7640,7640,7640,7640,0
|
|
20230530,160000,386856030,7640,7640,7640,7640,0
|
|
20230530,155900,386856030,7640,7640,7640,7640,0
|
|
20230530,155800,386856030,7640,7640,7640,7640,0
|
|
20230530,155700,386856030,7640,7640,7640,7640,0
|
|
20230530,155600,386856030,7640,7640,7640,7640,0
|
|
20230530,155500,386856030,7640,7640,7640,7640,0
|
|
20230530,155400,386856030,7640,7640,7640,7640,0
|
|
20230530,155300,386856030,7640,7640,7640,7640,0
|
|
20230530,155200,386856030,7640,7640,7640,7640,0
|
|
20230530,155100,386856030,7640,7640,7640,7640,0
|
|
20230530,155000,386856030,7640,7640,7640,7640,0
|
|
20230530,154900,386856030,7640,7640,7640,7640,0
|
|
20230530,154800,386856030,7640,7640,7640,7640,0
|
|
20230530,154700,386856030,7640,7640,7640,7640,0
|
|
20230530,154600,386856030,7640,7640,7640,7640,0
|
|
20230530,154500,386856030,7640,7640,7640,7640,0
|
|
20230530,154400,386856030,7640,7640,7640,7640,0
|
|
20230530,154300,386856030,7640,7640,7640,7640,0
|
|
20230530,154200,386856030,7640,7640,7640,7640,0
|
|
20230530,154100,386856030,7640,7640,7640,7640,0
|
|
20230530,154000,386856030,7640,7640,7640,7640,427
|
|
20230530,153900,386856030,7640,7640,7640,7640,0
|
|
20230530,153800,386856030,7640,7640,7640,7640,0
|
|
20230530,153700,386856030,7640,7640,7640,7640,0
|
|
20230530,153600,386856030,7640,7640,7640,7640,0
|
|
20230530,153500,386856030,7640,7640,7640,7640,0
|
|
20230530,153400,386856030,7640,7640,7640,7640,0
|
|
20230530,153300,386856030,7640,7640,7640,7640,0
|
|
20230530,153200,386856030,7640,7640,7640,7640,0
|
|
20230530,153100,386856030,7640,7640,7640,7640,0
|
|
20230530,153000,386856030,7640,7640,7640,7640,427
|
|
20230530,152900,383593750,7640,7640,7640,7640,0
|
|
20230530,152800,383593750,7640,7640,7640,7640,0
|
|
20230530,152700,383593750,7640,7640,7640,7640,0
|
|
20230530,152600,383593750,7640,7640,7640,7640,0
|
|
20230530,152500,383593750,7640,7640,7640,7640,0
|
|
20230530,152400,383593750,7640,7640,7640,7640,0
|
|
20230530,152300,383593750,7640,7640,7640,7640,0
|
|
20230530,152200,383593750,7640,7640,7640,7640,0
|
|
20230530,152100,383593750,7640,7640,7640,7640,0
|
|
20230530,152000,383593750,7640,7640,7640,7640,0
|
|
20230530,151900,383593750,7640,7640,7640,7630,294
|
|
20230530,151800,381347680,7640,7640,7640,7640,100
|
|
20230530,151700,380583680,7650,7610,7650,7610,100
|
|
20230530,151600,379818720,7610,7600,7610,7590,371
|
|
20230530,151500,376999750,7610,7610,7610,7610,0
|
|
20230530,151400,376999750,7610,7610,7610,7600,102
|
|
20230530,151300,376224530,7580,7580,7580,7580,0
|
|
20230530,151200,376224530,7580,7600,7600,7580,6300
|
|
20230530,151100,328461150,7600,7600,7600,7600,12
|
|
20230530,151000,328369950,7600,7600,7600,7600,488
|
|
20230530,150900,324661150,7600,7620,7620,7600,2000
|
|
20230530,150800,309454050,7630,7630,7630,7630,12
|
|
20230530,150700,309362490,7660,7660,7660,7660,0
|
|
20230530,150600,309362490,7660,7660,7660,7660,0
|
|
20230530,150500,309362490,7660,7660,7660,7660,2
|
|
20230530,150400,309347170,7610,7610,7610,7610,0
|
|
20230530,150300,309347170,7610,7610,7610,7610,0
|
|
20230530,150200,309347170,7610,7610,7610,7610,0
|
|
20230530,150100,309347170,7610,7610,7610,7610,0
|
|
20230530,150000,309347170,7610,7610,7610,7610,0
|
|
20230530,145900,309347170,7610,7640,7640,7610,690
|
|
20230530,145800,304090930,7640,7640,7640,7640,324
|
|
20230530,145700,301615570,7640,7640,7640,7640,0
|
|
20230530,145600,301615570,7640,7640,7640,7640,3
|
|
20230530,145500,301592650,7640,7640,7640,7640,1
|
|
20230530,145400,301585010,7640,7640,7640,7640,0
|
|
20230530,145300,301585010,7640,7640,7640,7640,0
|
|
20230530,145200,301585010,7640,7610,7640,7610,554
|
|
20230530,145100,297369040,7610,7610,7610,7610,646
|
|
20230530,145000,292452980,7640,7640,7640,7640,0
|
|
20230530,144900,292452980,7640,7640,7640,7640,1
|
|
20230530,144800,292445340,7610,7640,7640,7610,2
|
|
20230530,144700,292430090,7610,7610,7610,7610,220
|
|
20230530,144600,290755890,7640,7640,7640,7640,0
|
|
20230530,144500,290755890,7640,7640,7640,7640,5
|
|
20230530,144400,290717690,7640,7640,7640,7640,0
|
|
20230530,144300,290717690,7640,7620,7640,7620,54
|
|
20230530,144200,290306190,7620,7640,7640,7620,97
|
|
20230530,144100,289566050,7640,7640,7640,7640,0
|
|
20230530,144000,289566050,7640,7640,7640,7640,0
|
|
20230530,143900,289566050,7640,7640,7640,7640,0
|
|
20230530,143800,289566050,7640,7630,7640,7630,6
|
|
20230530,143700,289520260,7640,7640,7640,7640,0
|
|
20230530,143600,289520260,7640,7640,7640,7640,0
|
|
20230530,143500,289520260,7640,7640,7640,7640,0
|
|
20230530,143400,289520260,7640,7640,7640,7640,0
|
|
20230530,143300,289520260,7640,7640,7640,7640,0
|
|
20230530,143200,289520260,7640,7640,7640,7640,0
|
|
20230530,143100,289520260,7640,7640,7640,7640,0
|
|
20230530,143000,289520260,7640,7640,7640,7640,0
|
|
20230530,142900,289520260,7640,7640,7640,7640,0
|
|
20230530,142800,289520260,7640,7640,7640,7640,0
|
|
20230530,142700,289520260,7640,7630,7640,7620,27
|
|
20230530,142600,289314470,7640,7640,7640,7640,0
|
|
20230530,142500,289314470,7640,7640,7640,7640,0
|
|
20230530,142400,289314470,7640,7630,7640,7630,2
|
|
20230530,142300,289299200,7620,7620,7620,7620,1
|
|
20230530,142200,289291580,7640,7640,7640,7640,0
|
|
20230530,142100,289291580,7640,7620,7640,7620,34
|
|
20230530,142000,289032480,7640,7640,7640,7640,0
|
|
20230530,141900,289032480,7640,7640,7640,7640,0
|
|
20230530,141800,289032480,7640,7640,7640,7640,0
|
|
20230530,141700,289032480,7640,7640,7640,7640,0
|
|
20230530,141600,289032480,7640,7640,7640,7640,0
|
|
20230530,141500,289032480,7640,7640,7640,7640,0
|
|
20230530,141400,289032480,7640,7640,7640,7640,0
|
|
20230530,141300,289032480,7640,7630,7640,7630,62
|
|
20230530,141200,288559410,7580,7580,7580,7580,0
|
|
20230530,141100,288559410,7580,7580,7580,7580,0
|
|
20230530,141000,288559410,7580,7600,7600,7580,2990
|
|
20230530,140900,265882610,7630,7630,7630,7630,1
|
|
20230530,140800,265874980,7610,7620,7620,7610,1195
|
|
20230530,140700,256780030,7640,7640,7640,7640,2
|
|
20230530,140600,256764750,7640,7640,7640,7640,0
|
|
20230530,140500,256764750,7640,7630,7640,7630,7
|
|
20230530,140400,256711330,7640,7640,7640,7640,0
|
|
20230530,140300,256711330,7640,7640,7640,7640,0
|
|
20230530,140200,256711330,7640,7640,7640,7640,1
|
|
20230530,140100,256703690,7640,7640,7640,7640,5
|
|
20230530,140000,256665490,7640,7640,7640,7640,0
|
|
20230530,135900,256665490,7640,7640,7640,7640,0
|
|
20230530,135800,256665490,7640,7640,7640,7640,2
|
|
20230530,135700,256650210,7640,7640,7640,7640,12
|
|
20230530,135600,256558530,7640,7640,7640,7640,0
|
|
20230530,135500,256558530,7640,7640,7640,7640,0
|
|
20230530,135400,256558530,7640,7640,7640,7640,0
|
|
20230530,135300,256558530,7640,7640,7640,7640,0
|
|
20230530,135200,256558530,7640,7640,7640,7640,3
|
|
20230530,135100,256535610,7620,7620,7620,7620,145
|
|
20230530,135000,255430710,7620,7620,7620,7620,0
|
|
20230530,134900,255430710,7620,7620,7620,7620,1
|
|
20230530,134800,255423090,7620,7620,7620,7620,1
|
|
20230530,134700,255415470,7610,7610,7610,7610,100
|
|
20230530,134600,254654470,7620,7620,7620,7620,0
|
|
20230530,134500,254654470,7620,7610,7620,7610,158
|
|
20230530,134400,253452080,7610,7610,7610,7610,1
|
|
20230530,134300,253444470,7590,7590,7590,7590,0
|
|
20230530,134200,253444470,7590,7600,7600,7590,1442
|
|
20230530,134100,242496840,7610,7610,7610,7610,0
|
|
20230530,134000,242496840,7610,7610,7610,7610,0
|
|
20230530,133900,242496840,7610,7610,7610,7610,2
|
|
20230530,133800,242481620,7600,7600,7600,7600,1
|
|
20230530,133700,242474020,7600,7600,7600,7600,0
|
|
20230530,133600,242474020,7600,7600,7600,7600,0
|
|
20230530,133500,242474020,7600,7600,7600,7600,0
|
|
20230530,133400,242474020,7600,7610,7610,7600,1176
|
|
20230530,133300,233534840,7610,7610,7610,7610,0
|
|
20230530,133200,233534840,7610,7610,7610,7610,0
|
|
20230530,133100,233534840,7610,7610,7610,7610,213
|
|
20230530,133000,231913910,7610,7610,7610,7610,305
|
|
20230530,132900,229592860,7600,7600,7600,7600,0
|
|
20230530,132800,229592860,7600,7600,7600,7600,0
|
|
20230530,132700,229592860,7600,7610,7610,7600,659
|
|
20230530,132600,224584370,7610,7610,7610,7610,0
|
|
20230530,132500,224584370,7610,7610,7610,7610,0
|
|
20230530,132400,224584370,7610,7610,7610,7610,0
|
|
20230530,132300,224584370,7610,7610,7610,7610,0
|
|
20230530,132200,224584370,7610,7610,7610,7610,0
|
|
20230530,132100,224584370,7610,7610,7610,7610,0
|
|
20230530,132000,224584370,7610,7630,7630,7610,13
|
|
20230530,131900,224485400,7600,7600,7600,7600,0
|
|
20230530,131800,224485400,7600,7600,7600,7600,0
|
|
20230530,131700,224485400,7600,7600,7600,7600,0
|
|
20230530,131600,224485400,7600,7600,7600,7600,0
|
|
20230530,131500,224485400,7600,7600,7600,7600,0
|
|
20230530,131400,224485400,7600,7600,7600,7600,0
|
|
20230530,131300,224485400,7600,7600,7600,7600,19
|
|
20230530,131200,224341000,7600,7600,7600,7600,0
|
|
20230530,131100,224341000,7600,7600,7600,7600,100
|
|
20230530,131000,223581000,7610,7610,7610,7610,11
|
|
20230530,130900,223497290,7630,7630,7630,7630,0
|
|
20230530,130800,223497290,7630,7630,7630,7630,1
|
|
20230530,130700,223489660,7600,7600,7600,7600,4
|
|
20230530,130600,223459260,7600,7600,7600,7600,0
|
|
20230530,130500,223459260,7600,7620,7620,7600,3500
|
|
20230530,130400,196833320,7630,7630,7630,7630,0
|
|
20230530,130300,196833320,7630,7630,7630,7630,0
|
|
20230530,130200,196833320,7630,7620,7630,7620,195
|
|
20230530,130100,195347410,7620,7620,7620,7620,1
|
|
20230530,130000,195339790,7620,7620,7620,7620,6
|
|
20230530,125900,195294070,7620,7620,7620,7620,1
|
|
20230530,125800,195286450,7620,7620,7620,7620,0
|
|
20230530,125700,195286450,7620,7620,7620,7620,0
|
|
20230530,125600,195286450,7620,7620,7620,7620,0
|
|
20230530,125500,195286450,7620,7620,7620,7620,0
|
|
20230530,125400,195286450,7620,7610,7620,7610,14
|
|
20230530,125300,195179900,7600,7600,7600,7600,0
|
|
20230530,125200,195179900,7600,7610,7610,7600,236
|
|
20230530,125100,193386280,7620,7620,7620,7620,26
|
|
20230530,125000,193188160,7620,7620,7620,7620,0
|
|
20230530,124900,193188160,7620,7620,7620,7620,0
|
|
20230530,124800,193188160,7620,7620,7620,7620,0
|
|
20230530,124700,193188160,7620,7620,7620,7620,0
|
|
20230530,124600,193188160,7620,7600,7620,7600,386
|
|
20230530,124500,190247620,7610,7610,7610,7610,0
|
|
20230530,124400,190247620,7610,7610,7610,7610,0
|
|
20230530,124300,190247620,7610,7610,7610,7610,0
|
|
20230530,124200,190247620,7610,7610,7610,7610,0
|
|
20230530,124100,190247620,7610,7610,7610,7610,0
|
|
20230530,124000,190247620,7610,7610,7610,7610,22
|
|
20230530,123900,190080200,7600,7600,7600,7600,0
|
|
20230530,123800,190080200,7600,7600,7600,7600,0
|
|
20230530,123700,190080200,7600,7600,7600,7600,1600
|
|
20230530,123600,177920200,7600,7600,7600,7600,47
|
|
20230530,123500,177563000,7610,7630,7630,7610,1308
|
|
20230530,123400,167609090,7620,7620,7620,7620,0
|
|
20230530,123300,167609090,7620,7620,7620,7620,0
|
|
20230530,123200,167609090,7620,7620,7620,7620,478
|
|
20230530,123100,163966730,7630,7620,7630,7620,141
|
|
20230530,123000,162892290,7620,7620,7620,7620,1
|
|
20230530,122900,162884670,7620,7620,7620,7620,0
|
|
20230530,122800,162884670,7620,7620,7620,7620,0
|
|
20230530,122700,162884670,7620,7620,7620,7620,10
|
|
20230530,122600,162808470,7620,7620,7620,7620,0
|
|
20230530,122500,162808470,7620,7620,7620,7620,10
|
|
20230530,122400,162732270,7620,7620,7620,7620,0
|
|
20230530,122300,162732270,7620,7620,7620,7620,0
|
|
20230530,122200,162732270,7620,7620,7620,7620,5
|
|
20230530,122100,162694170,7630,7630,7630,7630,0
|
|
20230530,122000,162694170,7630,7630,7630,7630,3
|
|
20230530,121900,162671280,7630,7630,7630,7630,39
|
|
20230530,121800,162373710,7640,7640,7640,7640,0
|
|
20230530,121700,162373710,7640,7640,7640,7640,0
|
|
20230530,121600,162373710,7640,7640,7640,7640,0
|
|
20230530,121500,162373710,7640,7640,7640,7640,0
|
|
20230530,121400,162373710,7640,7640,7640,7640,100
|
|
20230530,121300,161609710,7640,7640,7640,7640,0
|
|
20230530,121200,161609710,7640,7640,7640,7640,0
|
|
20230530,121100,161609710,7640,7640,7640,7640,0
|
|
20230530,121000,161609710,7640,7640,7640,7640,0
|
|
20230530,120900,161609710,7640,7640,7640,7640,0
|
|
20230530,120800,161609710,7640,7640,7640,7640,0
|
|
20230530,120700,161609710,7640,7640,7640,7640,0
|
|
20230530,120600,161609710,7640,7640,7640,7640,0
|
|
20230530,120500,161609710,7640,7640,7640,7640,0
|
|
20230530,120400,161609710,7640,7640,7640,7640,0
|
|
20230530,120300,161609710,7640,7640,7640,7640,0
|
|
20230530,120200,161609710,7640,7640,7640,7640,0
|
|
20230530,120100,161609710,7640,7640,7640,7640,0
|
|
20230530,120000,161609710,7640,7630,7640,7630,51
|
|
20230530,115900,161220570,7630,7630,7630,7630,1
|
|
20230530,115800,161212940,7630,7630,7630,7630,0
|
|
20230530,115700,161212940,7630,7630,7630,7630,0
|
|
20230530,115600,161212940,7630,7630,7630,7630,102
|
|
20230530,115500,160434680,7630,7630,7630,7630,0
|
|
20230530,115400,160434680,7630,7630,7630,7630,0
|
|
20230530,115300,160434680,7630,7630,7630,7630,5
|
|
20230530,115200,160396530,7630,7630,7630,7630,0
|
|
20230530,115100,160396530,7630,7630,7630,7630,5
|
|
20230530,115000,160358380,7640,7640,7640,7640,0
|
|
20230530,114900,160358380,7640,7640,7640,7640,0
|
|
20230530,114800,160358380,7640,7640,7640,7640,0
|
|
20230530,114700,160358380,7640,7640,7640,7640,0
|
|
20230530,114600,160358380,7640,7640,7640,7640,0
|
|
20230530,114500,160358380,7640,7640,7640,7640,0
|
|
20230530,114400,160358380,7640,7640,7640,7640,0
|
|
20230530,114300,160358380,7640,7640,7640,7640,0
|
|
20230530,114200,160358380,7640,7640,7640,7640,2
|
|
20230530,114100,160343100,7620,7620,7620,7620,0
|
|
20230530,114000,160343100,7620,7620,7620,7620,0
|
|
20230530,113900,160343100,7620,7620,7620,7620,0
|
|
20230530,113800,160343100,7620,7620,7620,7620,9
|
|
20230530,113700,160274520,7640,7640,7640,7640,1
|
|
20230530,113600,160266880,7640,7640,7640,7640,0
|
|
20230530,113500,160266880,7640,7640,7640,7640,3
|
|
20230530,113400,160243960,7640,7640,7640,7640,0
|
|
20230530,113300,160243960,7640,7640,7640,7640,4
|
|
20230530,113200,160213400,7620,7620,7620,7620,0
|
|
20230530,113100,160213400,7620,7620,7620,7620,0
|
|
20230530,113000,160213400,7620,7620,7620,7620,0
|
|
20230530,112900,160213400,7620,7620,7620,7620,0
|
|
20230530,112800,160213400,7620,7620,7620,7620,1
|
|
20230530,112700,160205780,7620,7620,7620,7620,0
|
|
20230530,112600,160205780,7620,7620,7620,7620,0
|
|
20230530,112500,160205780,7620,7630,7630,7620,38
|
|
20230530,112400,159916210,7630,7640,7640,7630,8
|
|
20230530,112300,159855120,7630,7630,7630,7630,0
|
|
20230530,112200,159855120,7630,7630,7630,7630,60
|
|
20230530,112100,159397320,7650,7650,7650,7650,0
|
|
20230530,112000,159397320,7650,7650,7650,7650,0
|
|
20230530,111900,159397320,7650,7650,7650,7650,0
|
|
20230530,111800,159397320,7650,7650,7650,7650,0
|
|
20230530,111700,159397320,7650,7650,7650,7650,0
|
|
20230530,111600,159397320,7650,7650,7650,7650,0
|
|
20230530,111500,159397320,7650,7650,7650,7650,0
|
|
20230530,111400,159397320,7650,7650,7650,7650,0
|
|
20230530,111300,159397320,7650,7650,7650,7650,4
|
|
20230530,111200,159366720,7650,7650,7650,7650,0
|
|
20230530,111100,159366720,7650,7650,7650,7650,0
|
|
20230530,111000,159366720,7650,7650,7650,7650,0
|
|
20230530,110900,159366720,7650,7650,7650,7650,2
|
|
20230530,110800,159351420,7650,7650,7650,7650,0
|
|
20230530,110700,159351420,7650,7650,7650,7650,0
|
|
20230530,110600,159351420,7650,7660,7660,7650,34
|
|
20230530,110500,159091250,7660,7660,7660,7660,9
|
|
20230530,110400,159022310,7660,7660,7660,7660,0
|
|
20230530,110300,159022310,7660,7660,7660,7660,0
|
|
20230530,110200,159022310,7660,7660,7660,7660,0
|
|
20230530,110100,159022310,7660,7660,7660,7660,0
|
|
20230530,110000,159022310,7660,7660,7660,7660,2
|
|
20230530,105900,159006990,7660,7660,7660,7660,0
|
|
20230530,105800,159006990,7660,7660,7660,7660,0
|
|
20230530,105700,159006990,7660,7660,7660,7660,0
|
|
20230530,105600,159006990,7660,7660,7660,7660,63
|
|
20230530,105500,158524410,7660,7660,7660,7660,0
|
|
20230530,105400,158524410,7660,7660,7660,7660,0
|
|
20230530,105300,158524410,7660,7660,7660,7660,1
|
|
20230530,105200,158516750,7660,7660,7660,7660,0
|
|
20230530,105100,158516750,7660,7660,7660,7660,13
|
|
20230530,105000,158417170,7660,7660,7660,7660,0
|
|
20230530,104900,158417170,7660,7660,7660,7660,2
|
|
20230530,104800,158401850,7660,7660,7660,7660,0
|
|
20230530,104700,158401850,7660,7660,7660,7660,0
|
|
20230530,104600,158401850,7660,7660,7660,7660,0
|
|
20230530,104500,158401850,7660,7660,7660,7660,0
|
|
20230530,104400,158401850,7660,7660,7660,7660,0
|
|
20230530,104300,158401850,7660,7660,7660,7660,2
|
|
20230530,104200,158386530,7600,7610,7610,7600,2000
|
|
20230530,104100,143178520,7610,7660,7660,7610,2055
|
|
20230530,104000,127528300,7630,7630,7630,7630,157
|
|
20230530,103900,126330390,7630,7650,7650,7630,1613
|
|
20230530,103800,114015890,7660,7660,7660,7660,0
|
|
20230530,103700,114015890,7660,7660,7660,7660,0
|
|
20230530,103600,114015890,7660,7660,7660,7660,0
|
|
20230530,103500,114015890,7660,7660,7660,7660,0
|
|
20230530,103400,114015890,7660,7660,7660,7660,0
|
|
20230530,103300,114015890,7660,7660,7660,7660,0
|
|
20230530,103200,114015890,7660,7660,7660,7660,0
|
|
20230530,103100,114015890,7660,7660,7660,7660,0
|
|
20230530,103000,114015890,7660,7660,7660,7660,4
|
|
20230530,102900,113985250,7660,7660,7660,7660,0
|
|
20230530,102800,113985250,7660,7660,7660,7660,6
|
|
20230530,102700,113939290,7650,7650,7650,7650,0
|
|
20230530,102600,113939290,7650,7650,7650,7650,33
|
|
20230530,102500,113686840,7660,7660,7660,7660,51
|
|
20230530,102400,113296180,7680,7680,7680,7680,1
|
|
20230530,102300,113288500,7670,7670,7670,7670,0
|
|
20230530,102200,113288500,7670,7670,7670,7670,497
|
|
20230530,102100,109476510,7670,7670,7670,7670,0
|
|
20230530,102000,109476510,7670,7670,7670,7670,13
|
|
20230530,101900,109376800,7670,7660,7670,7660,5
|
|
20230530,101800,109338480,7660,7660,7660,7660,0
|
|
20230530,101700,109338480,7660,7660,7660,7660,0
|
|
20230530,101600,109338480,7660,7660,7660,7660,32
|
|
20230530,101500,109093360,7660,7660,7660,7660,66
|
|
20230530,101400,108587800,7660,7660,7660,7660,0
|
|
20230530,101300,108587800,7660,7660,7660,7660,2
|
|
20230530,101200,108572480,7670,7670,7670,7670,0
|
|
20230530,101100,108572480,7670,7670,7670,7670,0
|
|
20230530,101000,108572480,7670,7670,7670,7670,0
|
|
20230530,100900,108572480,7670,7670,7670,7670,24
|
|
20230530,100800,108388400,7670,7670,7670,7670,0
|
|
20230530,100700,108388400,7670,7670,7670,7670,21
|
|
20230530,100600,108227330,7670,7670,7670,7670,0
|
|
20230530,100500,108227330,7670,7670,7670,7670,7
|
|
20230530,100400,108173640,7670,7670,7670,7670,66
|
|
20230530,100300,107667420,7670,7670,7670,7670,0
|
|
20230530,100200,107667420,7670,7670,7670,7670,0
|
|
20230530,100100,107667420,7670,7670,7670,7670,0
|
|
20230530,100000,107667420,7670,7670,7670,7670,27
|
|
20230530,095900,107460330,7650,7650,7650,7650,0
|
|
20230530,095800,107460330,7650,7650,7650,7650,61
|
|
20230530,095700,106993680,7650,7650,7650,7650,106
|
|
20230530,095600,106182780,7660,7660,7660,7660,499
|
|
20230530,095500,102360440,7660,7660,7660,7660,100
|
|
20230530,095400,101594440,7660,7660,7660,7660,253
|
|
20230530,095300,99656460,7650,7650,7650,7650,0
|
|
20230530,095200,99656460,7650,7650,7650,7650,0
|
|
20230530,095100,99656460,7650,7650,7650,7650,0
|
|
20230530,095000,99656460,7650,7650,7650,7650,145
|
|
20230530,094900,98547210,7650,7650,7650,7650,101
|
|
20230530,094800,97774560,7650,7650,7650,7650,840
|
|
20230530,094700,91348560,7650,7650,7650,7650,0
|
|
20230530,094600,91348560,7650,7650,7650,7650,0
|
|
20230530,094500,91348560,7650,7650,7650,7650,0
|
|
20230530,094400,91348560,7650,7650,7650,7650,0
|
|
20230530,094300,91348560,7650,7650,7650,7650,0
|
|
20230530,094200,91348560,7650,7650,7650,7650,0
|
|
20230530,094100,91348560,7650,7650,7650,7650,0
|
|
20230530,094000,91348560,7650,7650,7650,7650,0
|
|
20230530,093900,91348560,7650,7650,7650,7650,7
|
|
20230530,093800,91295010,7650,7650,7650,7650,0
|
|
20230530,093700,91295010,7650,7630,7650,7630,229
|
|
20230530,093600,89547700,7650,7650,7650,7650,5
|
|
20230530,093500,89509450,7650,7650,7650,7650,1059
|
|
20230530,093400,81408100,7650,7650,7650,7650,130
|
|
20230530,093300,80413600,7660,7670,7670,7660,543
|
|
20230530,093200,76249030,7670,7670,7670,7670,364
|
|
20230530,093100,73457150,7670,7670,7670,7670,0
|
|
20230530,093000,73457150,7670,7670,7670,7670,2
|
|
20230530,092900,73441810,7670,7670,7670,7670,0
|
|
20230530,092800,73441810,7670,7670,7670,7670,0
|
|
20230530,092700,73441810,7670,7670,7670,7670,0
|
|
20230530,092600,73441810,7670,7670,7670,7670,0
|
|
20230530,092500,73441810,7670,7670,7670,7670,1
|
|
20230530,092400,73434140,7670,7670,7670,7670,2
|
|
20230530,092300,73418800,7670,7670,7670,7670,0
|
|
20230530,092200,73418800,7670,7670,7670,7670,0
|
|
20230530,092100,73418800,7670,7670,7670,7670,21
|
|
20230530,092000,73257730,7670,7670,7670,7670,0
|
|
20230530,091900,73257730,7670,7670,7670,7670,0
|
|
20230530,091800,73257730,7670,7670,7670,7670,0
|
|
20230530,091700,73257730,7670,7670,7670,7660,265
|
|
20230530,091600,71225380,7670,7670,7670,7670,900
|
|
20230530,091500,64322380,7670,7660,7670,7660,52
|
|
20230530,091400,63924050,7670,7670,7670,7620,1400
|
|
20230530,091300,53235760,7630,7630,7630,7630,0
|
|
20230530,091200,53235760,7630,7630,7630,7630,0
|
|
20230530,091100,53235760,7630,7630,7630,7630,0
|
|
20230530,091000,53235760,7630,7630,7630,7630,300
|
|
20230530,090900,50946760,7620,7630,7630,7620,650
|
|
20230530,090800,45991800,7630,7630,7630,7630,0
|
|
20230530,090700,45991800,7630,7630,7630,7630,0
|
|
20230530,090600,45991800,7630,7650,7650,7630,2556
|
|
20230530,090500,26478140,7650,7650,7650,7650,0
|
|
20230530,090400,26478140,7650,7680,7680,7650,2020
|
|
20230530,090300,11007760,7750,7750,7750,7750,0
|
|
20230530,090200,11007760,7750,7750,7750,7750,1
|
|
20230530,090100,11000010,7640,7650,7650,7640,158
|
|
20230530,090000,9792880,7640,7620,7640,7620,1285
|