656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195300,384624640,16560,16560,16560,16560,209
|
|
20230530,195200,384624640,16560,16560,16560,16560,0
|
|
20230530,195100,384624640,16560,16560,16560,16560,0
|
|
20230530,195000,384624640,16560,16560,16560,16560,0
|
|
20230530,194900,384624640,16560,16560,16560,16560,0
|
|
20230530,194800,384624640,16560,16560,16560,16560,0
|
|
20230530,194700,384624640,16560,16560,16560,16560,0
|
|
20230530,194600,384624640,16560,16560,16560,16560,0
|
|
20230530,194500,384624640,16560,16560,16560,16560,0
|
|
20230530,194400,384624640,16560,16560,16560,16560,0
|
|
20230530,194300,384624640,16560,16560,16560,16560,0
|
|
20230530,194200,384624640,16560,16560,16560,16560,0
|
|
20230530,194100,384624640,16560,16560,16560,16560,0
|
|
20230530,194000,384624640,16560,16560,16560,16560,0
|
|
20230530,193900,384624640,16560,16560,16560,16560,0
|
|
20230530,193800,384624640,16560,16560,16560,16560,0
|
|
20230530,193700,384624640,16560,16560,16560,16560,0
|
|
20230530,193600,384624640,16560,16560,16560,16560,0
|
|
20230530,193500,384624640,16560,16560,16560,16560,0
|
|
20230530,193400,384624640,16560,16560,16560,16560,0
|
|
20230530,193300,384624640,16560,16560,16560,16560,0
|
|
20230530,193200,384624640,16560,16560,16560,16560,0
|
|
20230530,193100,384624640,16560,16560,16560,16560,0
|
|
20230530,193000,384624640,16560,16560,16560,16560,0
|
|
20230530,192900,384624640,16560,16560,16560,16560,0
|
|
20230530,192800,384624640,16560,16560,16560,16560,0
|
|
20230530,192700,384624640,16560,16560,16560,16560,0
|
|
20230530,192600,384624640,16560,16560,16560,16560,0
|
|
20230530,192500,384624640,16560,16560,16560,16560,0
|
|
20230530,192400,384624640,16560,16560,16560,16560,0
|
|
20230530,192300,384624640,16560,16560,16560,16560,209
|
|
20230530,192200,384624640,16560,16560,16560,16560,0
|
|
20230530,192100,384624640,16560,16560,16560,16560,0
|
|
20230530,192000,384624640,16560,16560,16560,16560,0
|
|
20230530,191900,384624640,16560,16560,16560,16560,0
|
|
20230530,191800,384624640,16560,16560,16560,16560,0
|
|
20230530,191700,384624640,16560,16560,16560,16560,0
|
|
20230530,191600,384624640,16560,16560,16560,16560,0
|
|
20230530,191500,384624640,16560,16560,16560,16560,0
|
|
20230530,191400,384624640,16560,16560,16560,16560,0
|
|
20230530,191300,384624640,16560,16560,16560,16560,0
|
|
20230530,191200,384624640,16560,16560,16560,16560,0
|
|
20230530,191100,384624640,16560,16560,16560,16560,0
|
|
20230530,191000,384624640,16560,16560,16560,16560,0
|
|
20230530,190900,384624640,16560,16560,16560,16560,0
|
|
20230530,190800,384624640,16560,16560,16560,16560,0
|
|
20230530,190700,384624640,16560,16560,16560,16560,0
|
|
20230530,190600,384624640,16560,16560,16560,16560,0
|
|
20230530,190500,384624640,16560,16560,16560,16560,0
|
|
20230530,190400,384624640,16560,16560,16560,16560,0
|
|
20230530,190300,384624640,16560,16560,16560,16560,0
|
|
20230530,190200,384624640,16560,16560,16560,16560,0
|
|
20230530,190100,384624640,16560,16560,16560,16560,0
|
|
20230530,190000,384624640,16560,16560,16560,16560,0
|
|
20230530,185900,384624640,16560,16560,16560,16560,0
|
|
20230530,185800,384624640,16560,16560,16560,16560,0
|
|
20230530,185700,384624640,16560,16560,16560,16560,0
|
|
20230530,185600,384624640,16560,16560,16560,16560,0
|
|
20230530,185500,384624640,16560,16560,16560,16560,0
|
|
20230530,185400,384624640,16560,16560,16560,16560,0
|
|
20230530,185300,384624640,16560,16560,16560,16560,209
|
|
20230530,185200,384624640,16560,16560,16560,16560,0
|
|
20230530,185100,384624640,16560,16560,16560,16560,0
|
|
20230530,185000,384624640,16560,16560,16560,16560,0
|
|
20230530,184900,384624640,16560,16560,16560,16560,0
|
|
20230530,184800,384624640,16560,16560,16560,16560,0
|
|
20230530,184700,384624640,16560,16560,16560,16560,0
|
|
20230530,184600,384624640,16560,16560,16560,16560,0
|
|
20230530,184500,384624640,16560,16560,16560,16560,0
|
|
20230530,184400,384624640,16560,16560,16560,16560,0
|
|
20230530,184300,384624640,16560,16560,16560,16560,0
|
|
20230530,184200,384624640,16560,16560,16560,16560,0
|
|
20230530,184100,384624640,16560,16560,16560,16560,0
|
|
20230530,184000,384624640,16560,16560,16560,16560,0
|
|
20230530,183900,384624640,16560,16560,16560,16560,0
|
|
20230530,183800,384624640,16560,16560,16560,16560,0
|
|
20230530,183700,384624640,16560,16560,16560,16560,0
|
|
20230530,183600,384624640,16560,16560,16560,16560,0
|
|
20230530,183500,384624640,16560,16560,16560,16560,0
|
|
20230530,183400,384624640,16560,16560,16560,16560,0
|
|
20230530,183300,384624640,16560,16560,16560,16560,0
|
|
20230530,183200,384624640,16560,16560,16560,16560,0
|
|
20230530,183100,384624640,16560,16560,16560,16560,0
|
|
20230530,183000,384624640,16560,16560,16560,16560,0
|
|
20230530,182900,384624640,16560,16560,16560,16560,0
|
|
20230530,182800,384624640,16560,16560,16560,16560,0
|
|
20230530,182700,384624640,16560,16560,16560,16560,0
|
|
20230530,182600,384624640,16560,16560,16560,16560,0
|
|
20230530,182500,384624640,16560,16560,16560,16560,0
|
|
20230530,182400,384624640,16560,16560,16560,16560,0
|
|
20230530,182300,384624640,16560,16560,16560,16560,209
|
|
20230530,182200,384624640,16560,16560,16560,16560,0
|
|
20230530,182100,384624640,16560,16560,16560,16560,0
|
|
20230530,182000,384624640,16560,16560,16560,16560,0
|
|
20230530,181900,384624640,16560,16560,16560,16560,0
|
|
20230530,181800,384624640,16560,16560,16560,16560,0
|
|
20230530,181700,384624640,16560,16560,16560,16560,0
|
|
20230530,181600,384624640,16560,16560,16560,16560,0
|
|
20230530,181500,384624640,16560,16560,16560,16560,0
|
|
20230530,181400,384624640,16560,16560,16560,16560,0
|
|
20230530,181300,384624640,16560,16560,16560,16560,0
|
|
20230530,181200,384624640,16560,16560,16560,16560,0
|
|
20230530,181100,384624640,16560,16560,16560,16560,0
|
|
20230530,181000,384624640,16560,16560,16560,16560,0
|
|
20230530,180900,384624640,16560,16560,16560,16560,0
|
|
20230530,180800,384624640,16560,16560,16560,16560,0
|
|
20230530,180700,384624640,16560,16560,16560,16560,0
|
|
20230530,180600,384624640,16560,16560,16560,16560,0
|
|
20230530,180500,384624640,16560,16560,16560,16560,0
|
|
20230530,180400,384624640,16560,16560,16560,16560,0
|
|
20230530,180300,384624640,16560,16560,16560,16560,0
|
|
20230530,180200,384624640,16560,16560,16560,16560,0
|
|
20230530,180100,384624640,16560,16560,16560,16560,0
|
|
20230530,180000,384624640,16560,16560,16560,16560,0
|
|
20230530,175900,384624640,16560,16560,16560,16560,0
|
|
20230530,175800,384624640,16560,16560,16560,16560,0
|
|
20230530,175700,384624640,16560,16560,16560,16560,0
|
|
20230530,175600,384624640,16560,16560,16560,16560,0
|
|
20230530,175500,384624640,16560,16560,16560,16560,0
|
|
20230530,175400,384624640,16560,16560,16560,16560,0
|
|
20230530,175300,384624640,16560,16560,16560,16560,209
|
|
20230530,175200,384624640,16560,16560,16560,16560,0
|
|
20230530,175100,384624640,16560,16560,16560,16560,0
|
|
20230530,175000,384624640,16560,16560,16560,16560,0
|
|
20230530,174900,384624640,16560,16560,16560,16560,0
|
|
20230530,174800,384624640,16560,16560,16560,16560,0
|
|
20230530,174700,384624640,16560,16560,16560,16560,0
|
|
20230530,174600,384624640,16560,16560,16560,16560,0
|
|
20230530,174500,384624640,16560,16560,16560,16560,0
|
|
20230530,174400,384624640,16560,16560,16560,16560,0
|
|
20230530,174300,384624640,16560,16560,16560,16560,0
|
|
20230530,174200,384624640,16560,16560,16560,16560,0
|
|
20230530,174100,384624640,16560,16560,16560,16560,0
|
|
20230530,174000,384624640,16560,16560,16560,16560,0
|
|
20230530,173900,384624640,16560,16560,16560,16560,0
|
|
20230530,173800,384624640,16560,16560,16560,16560,0
|
|
20230530,173700,384624640,16560,16560,16560,16560,0
|
|
20230530,173600,384624640,16560,16560,16560,16560,0
|
|
20230530,173500,384624640,16560,16560,16560,16560,0
|
|
20230530,173400,384624640,16560,16560,16560,16560,0
|
|
20230530,173300,384624640,16560,16560,16560,16560,0
|
|
20230530,173200,384624640,16560,16560,16560,16560,0
|
|
20230530,173100,384624640,16560,16560,16560,16560,0
|
|
20230530,173000,384624640,16560,16560,16560,16560,0
|
|
20230530,172900,384624640,16560,16560,16560,16560,0
|
|
20230530,172800,384624640,16560,16560,16560,16560,0
|
|
20230530,172700,384624640,16560,16560,16560,16560,0
|
|
20230530,172600,384624640,16560,16560,16560,16560,0
|
|
20230530,172500,384624640,16560,16560,16560,16560,0
|
|
20230530,172400,384624640,16560,16560,16560,16560,0
|
|
20230530,172300,384624640,16560,16560,16560,16560,209
|
|
20230530,172200,384624640,16560,16560,16560,16560,0
|
|
20230530,172100,384624640,16560,16560,16560,16560,0
|
|
20230530,172000,384624640,16560,16560,16560,16560,0
|
|
20230530,171900,384624640,16560,16560,16560,16560,0
|
|
20230530,171800,384624640,16560,16560,16560,16560,0
|
|
20230530,171700,384624640,16560,16560,16560,16560,0
|
|
20230530,171600,384624640,16560,16560,16560,16560,0
|
|
20230530,171500,384624640,16560,16560,16560,16560,0
|
|
20230530,171400,384624640,16560,16560,16560,16560,0
|
|
20230530,171300,384624640,16560,16560,16560,16560,0
|
|
20230530,171200,384624640,16560,16560,16560,16560,0
|
|
20230530,171100,384624640,16560,16560,16560,16560,0
|
|
20230530,171000,384624640,16560,16560,16560,16560,0
|
|
20230530,170900,384624640,16560,16560,16560,16560,0
|
|
20230530,170800,384624640,16560,16560,16560,16560,0
|
|
20230530,170700,384624640,16560,16560,16560,16560,0
|
|
20230530,170600,384624640,16560,16560,16560,16560,0
|
|
20230530,170500,384624640,16560,16560,16560,16560,0
|
|
20230530,170400,384624640,16560,16560,16560,16560,0
|
|
20230530,170300,384624640,16560,16560,16560,16560,0
|
|
20230530,170200,384624640,16560,16560,16560,16560,0
|
|
20230530,170100,384624640,16560,16560,16560,16560,0
|
|
20230530,170000,384624640,16560,16560,16560,16560,0
|
|
20230530,165900,384624640,16560,16560,16560,16560,0
|
|
20230530,165800,384624640,16560,16560,16560,16560,0
|
|
20230530,165700,384624640,16560,16560,16560,16560,0
|
|
20230530,165600,384624640,16560,16560,16560,16560,0
|
|
20230530,165500,384624640,16560,16560,16560,16560,0
|
|
20230530,165400,384624640,16560,16560,16560,16560,0
|
|
20230530,165300,384624640,16560,16560,16560,16560,209
|
|
20230530,165200,384624640,16560,16560,16560,16560,0
|
|
20230530,165100,384624640,16560,16560,16560,16560,0
|
|
20230530,165000,384624640,16560,16560,16560,16560,0
|
|
20230530,164900,384624640,16560,16560,16560,16560,0
|
|
20230530,164800,384624640,16560,16560,16560,16560,0
|
|
20230530,164700,384624640,16560,16560,16560,16560,0
|
|
20230530,164600,384624640,16560,16560,16560,16560,0
|
|
20230530,164500,384624640,16560,16560,16560,16560,0
|
|
20230530,164400,384624640,16560,16560,16560,16560,0
|
|
20230530,164300,384624640,16560,16560,16560,16560,0
|
|
20230530,164200,384624640,16560,16560,16560,16560,0
|
|
20230530,164100,384624640,16560,16560,16560,16560,0
|
|
20230530,164000,384624640,16560,16560,16560,16560,0
|
|
20230530,163900,384624640,16560,16560,16560,16560,0
|
|
20230530,163800,384624640,16560,16560,16560,16560,0
|
|
20230530,163700,384624640,16560,16560,16560,16560,0
|
|
20230530,163600,384624640,16560,16560,16560,16560,0
|
|
20230530,163500,384624640,16560,16560,16560,16560,0
|
|
20230530,163400,384624640,16560,16560,16560,16560,0
|
|
20230530,163300,384624640,16560,16560,16560,16560,0
|
|
20230530,163200,384624640,16560,16560,16560,16560,0
|
|
20230530,163100,384624640,16560,16560,16560,16560,0
|
|
20230530,163000,384624640,16560,16560,16560,16560,0
|
|
20230530,162900,384624640,16560,16560,16560,16560,0
|
|
20230530,162800,384624640,16560,16560,16560,16560,0
|
|
20230530,162700,384624640,16560,16560,16560,16560,0
|
|
20230530,162600,384624640,16560,16560,16560,16560,0
|
|
20230530,162500,384624640,16560,16560,16560,16560,0
|
|
20230530,162400,384624640,16560,16560,16560,16560,0
|
|
20230530,162300,384624640,16560,16560,16560,16560,209
|
|
20230530,162200,384624640,16560,16560,16560,16560,0
|
|
20230530,162100,384624640,16560,16560,16560,16560,0
|
|
20230530,162000,384624640,16560,16560,16560,16560,0
|
|
20230530,161900,384624640,16560,16560,16560,16560,0
|
|
20230530,161800,384624640,16560,16560,16560,16560,0
|
|
20230530,161700,384624640,16560,16560,16560,16560,0
|
|
20230530,161600,384624640,16560,16560,16560,16560,0
|
|
20230530,161500,384624640,16560,16560,16560,16560,0
|
|
20230530,161400,384624640,16560,16560,16560,16560,0
|
|
20230530,161300,384624640,16560,16560,16560,16560,0
|
|
20230530,161200,384624640,16560,16560,16560,16560,0
|
|
20230530,161100,384624640,16560,16560,16560,16560,0
|
|
20230530,161000,384624640,16560,16560,16560,16560,0
|
|
20230530,160900,384624640,16560,16560,16560,16560,0
|
|
20230530,160800,384624640,16560,16560,16560,16560,0
|
|
20230530,160700,384624640,16560,16560,16560,16560,0
|
|
20230530,160600,384624640,16560,16560,16560,16560,0
|
|
20230530,160500,384624640,16560,16560,16560,16560,0
|
|
20230530,160400,384624640,16560,16560,16560,16560,0
|
|
20230530,160300,384624640,16560,16560,16560,16560,0
|
|
20230530,160200,384624640,16560,16560,16560,16560,0
|
|
20230530,160100,384624640,16560,16560,16560,16560,0
|
|
20230530,160000,384624640,16560,16560,16560,16560,0
|
|
20230530,155900,384624640,16560,16560,16560,16560,0
|
|
20230530,155800,384624640,16560,16560,16560,16560,0
|
|
20230530,155700,384624640,16560,16560,16560,16560,0
|
|
20230530,155600,384624640,16560,16560,16560,16560,0
|
|
20230530,155500,384624640,16560,16560,16560,16560,0
|
|
20230530,155400,384624640,16560,16560,16560,16560,0
|
|
20230530,155300,384624640,16560,16560,16560,16560,209
|
|
20230530,155200,384624640,16560,16560,16560,16560,0
|
|
20230530,155100,384624640,16560,16560,16560,16560,0
|
|
20230530,155000,384624640,16560,16560,16560,16560,0
|
|
20230530,154900,384624640,16560,16560,16560,16560,0
|
|
20230530,154800,384624640,16560,16560,16560,16560,0
|
|
20230530,154700,384624640,16560,16560,16560,16560,0
|
|
20230530,154600,384624640,16560,16560,16560,16560,0
|
|
20230530,154500,384624640,16560,16560,16560,16560,0
|
|
20230530,154400,384624640,16560,16560,16560,16560,0
|
|
20230530,154300,384624640,16560,16560,16560,16560,0
|
|
20230530,154200,384624640,16560,16560,16560,16560,0
|
|
20230530,154100,384624640,16560,16560,16560,16560,0
|
|
20230530,154000,384624640,16560,16560,16560,16560,0
|
|
20230530,153900,384624640,16560,16560,16560,16560,0
|
|
20230530,153800,384624640,16560,16560,16560,16560,0
|
|
20230530,153700,384624640,16560,16560,16560,16560,0
|
|
20230530,153600,384624640,16560,16560,16560,16560,0
|
|
20230530,153500,384624640,16560,16560,16560,16560,0
|
|
20230530,153400,384624640,16560,16560,16560,16560,0
|
|
20230530,153300,384624640,16560,16560,16560,16560,0
|
|
20230530,153200,384624640,16560,16560,16560,16560,0
|
|
20230530,153100,384624640,16560,16560,16560,16560,0
|
|
20230530,153000,384624640,16560,16560,16560,16560,209
|
|
20230530,152900,381163600,16560,16560,16560,16560,0
|
|
20230530,152800,381163600,16560,16560,16560,16560,0
|
|
20230530,152700,381163600,16560,16560,16560,16560,0
|
|
20230530,152600,381163600,16560,16560,16560,16560,0
|
|
20230530,152500,381163600,16560,16560,16560,16560,0
|
|
20230530,152400,381163600,16560,16560,16560,16560,0
|
|
20230530,152300,381163600,16560,16560,16560,16560,0
|
|
20230530,152200,381163600,16560,16560,16560,16560,0
|
|
20230530,152100,381163600,16560,16560,16560,16560,0
|
|
20230530,152000,381163600,16560,16560,16560,16560,0
|
|
20230530,151900,381163600,16560,16560,16560,16560,24
|
|
20230530,151800,380766160,16560,16550,16560,16550,5
|
|
20230530,151700,380683400,16550,16530,16550,16530,1140
|
|
20230530,151600,361817110,16530,16530,16530,16530,30
|
|
20230530,151500,361321210,16530,16540,16540,16530,40
|
|
20230530,151400,360659760,16540,16530,16540,16530,158
|
|
20230530,151300,358047800,16540,16530,16540,16530,8
|
|
20230530,151200,357915520,16530,16530,16540,16530,33
|
|
20230530,151100,357369990,16530,16530,16540,16530,8
|
|
20230530,151000,357237730,16540,16530,16540,16530,36
|
|
20230530,150900,356642610,16540,16530,16540,16520,201
|
|
20230530,150800,353320250,16550,16550,16550,16530,31
|
|
20230530,150700,352807740,16520,16560,16560,16520,244
|
|
20230530,150600,348772420,16560,16540,16570,16540,33
|
|
20230530,150500,348226500,16570,16570,16570,16570,4
|
|
20230530,150400,348160220,16570,16520,16570,16520,32
|
|
20230530,150300,347631420,16570,16560,16570,16560,225
|
|
20230530,150200,343905400,16560,16560,16560,16510,40
|
|
20230530,150100,343244520,16540,16520,16540,16520,61
|
|
20230530,150000,342236140,16530,16520,16530,16510,33
|
|
20230530,145900,341691250,16520,16510,16520,16510,39
|
|
20230530,145800,341047040,16520,16510,16520,16510,33
|
|
20230530,145700,340502180,16520,16510,16520,16510,14
|
|
20230530,145600,340270980,16520,16530,16530,16520,7
|
|
20230530,145500,340155320,16530,16520,16530,16510,67
|
|
20230530,145400,339048480,16520,16520,16520,16510,34
|
|
20230530,145300,338487100,16510,16510,16520,16510,38
|
|
20230530,145200,337859400,16520,16510,16520,16510,33
|
|
20230530,145100,337314540,16520,16520,16520,16510,8
|
|
20230530,145000,337182410,16510,16520,16520,16510,37
|
|
20230530,144900,336571500,16520,16510,16520,16510,5
|
|
20230530,144800,336488930,16520,16520,16530,16510,28
|
|
20230530,144700,336026380,16520,16530,16530,16520,4
|
|
20230530,144600,335960280,16510,16520,16520,16510,33
|
|
20230530,144500,335415420,16530,16530,16530,16510,9
|
|
20230530,144400,335266730,16510,16520,16540,16510,89
|
|
20230530,144300,333796100,16520,16530,16530,16510,8
|
|
20230530,144200,333663930,16510,16530,16530,16510,37
|
|
20230530,144100,333052870,16530,16510,16530,16510,57
|
|
20230530,144000,332111540,16520,16510,16520,16510,363
|
|
20230530,143900,326118230,16500,16500,16510,16500,36
|
|
20230530,143800,325524200,16510,16510,16510,16500,10
|
|
20230530,143700,325359160,16500,16500,16510,16500,64
|
|
20230530,143600,324303110,16500,16510,16510,16500,6
|
|
20230530,143500,324204080,16510,16500,16510,16500,184
|
|
20230530,143400,321168040,16500,16510,16510,16500,11
|
|
20230530,143300,320986500,16510,16510,16520,16500,46
|
|
20230530,143200,320227260,16520,16510,16520,16510,136
|
|
20230530,143100,317981880,16510,16510,16510,16500,98
|
|
20230530,143000,316364220,16510,16500,16510,16500,58
|
|
20230530,142900,315407200,16510,16500,16510,16500,36
|
|
20230530,142800,314813170,16510,16510,16510,16510,5
|
|
20230530,142700,314730620,16500,16500,16510,16500,35
|
|
20230530,142600,314153100,16510,16510,16510,16500,11
|
|
20230530,142500,313971520,16510,16510,16520,16510,36
|
|
20230530,142400,313377120,16520,16510,16520,16510,6
|
|
20230530,142300,313278040,16520,16520,16520,16510,35
|
|
20230530,142200,312700140,16520,16520,16520,16510,11
|
|
20230530,142100,312518480,16510,16510,16520,16510,32
|
|
20230530,142000,311990140,16520,16520,16520,16510,7
|
|
20230530,141900,311874530,16520,16510,16520,16510,37
|
|
20230530,141800,311263610,16520,16520,16520,16510,7
|
|
20230530,141700,311148000,16520,16510,16520,16510,36
|
|
20230530,141600,310553610,16520,16510,16520,16510,44
|
|
20230530,141500,309827150,16500,16510,16510,16500,36
|
|
20230530,141400,309233120,16510,16500,16510,16500,6
|
|
20230530,141300,309134090,16500,16500,16510,16500,103
|
|
20230530,141200,307433880,16510,16510,16510,16510,4
|
|
20230530,141100,307367840,16500,16520,16520,16500,30
|
|
20230530,141000,306872800,16520,16520,16520,16520,4
|
|
20230530,140900,306806720,16500,16520,16520,16500,31
|
|
20230530,140800,306295140,16520,16500,16520,16500,28
|
|
20230530,140700,305833100,16520,16520,16520,16520,24
|
|
20230530,140600,305436620,16520,16500,16520,16500,31
|
|
20230530,140500,304925040,16520,16510,16520,16510,51
|
|
20230530,140400,304083010,16510,16500,16510,16500,31
|
|
20230530,140300,303571470,16510,16510,16510,16510,62
|
|
20230530,140200,302547850,16510,16500,16510,16500,28
|
|
20230530,140100,302085830,16510,16510,16510,16510,4
|
|
20230530,140000,302019790,16510,16510,16520,16510,14
|
|
20230530,135900,301788640,16520,16510,16520,16510,4
|
|
20230530,135800,301722580,16520,16510,16520,16510,31
|
|
20230530,135700,301210730,16510,16510,16510,16510,493
|
|
20230530,135600,293071300,16510,16500,16510,16500,28
|
|
20230530,135500,292609280,16510,16500,16510,16500,18
|
|
20230530,135400,292312240,16510,16510,16510,16500,31
|
|
20230530,135300,291800700,16510,16510,16510,16510,4
|
|
20230530,135200,291734660,16500,16510,16510,16500,49
|
|
20230530,135100,290926140,16510,16510,16510,16510,4
|
|
20230530,135000,290860100,16510,16510,16510,16500,30
|
|
20230530,134900,290365060,16510,16510,16510,16510,2
|
|
20230530,134800,290332040,16510,16500,16510,16500,486
|
|
20230530,134700,282313020,16490,16500,16500,16490,6
|
|
20230530,134600,282214040,16500,16500,16510,16500,132
|
|
20230530,134500,280036020,16510,16510,16510,16510,3
|
|
20230530,134400,279986490,16500,16520,16520,16500,546
|
|
20230530,134300,270972250,16520,16520,16520,16520,2
|
|
20230530,134200,270939210,16520,16520,16520,16510,32
|
|
20230530,134100,270410840,16520,16520,16520,16520,4
|
|
20230530,134000,270344760,16510,16520,16520,16510,29
|
|
20230530,133900,269865950,16520,16520,16520,16520,4
|
|
20230530,133800,269799870,16510,16520,16520,16510,30
|
|
20230530,133700,269304530,16520,16520,16520,16520,2
|
|
20230530,133600,269271490,16510,16520,16520,16510,31
|
|
20230530,133500,268759640,16520,16510,16520,16510,31
|
|
20230530,133400,268247790,16520,16510,16520,16510,102
|
|
20230530,133300,266563750,16520,16510,16520,16510,30
|
|
20230530,133200,266068410,16520,16520,16520,16520,4
|
|
20230530,133100,266002330,16520,16510,16520,16510,29
|
|
20230530,133000,265523520,16520,16520,16520,16520,4
|
|
20230530,132900,265457440,16520,16520,16520,16510,31
|
|
20230530,132800,264945590,16520,16520,16520,16520,4
|
|
20230530,132700,264879510,16520,16510,16520,16510,28
|
|
20230530,132600,264417210,16520,16520,16520,16520,561
|
|
20230530,132500,255149490,16510,16520,16520,16510,47
|
|
20230530,132400,254373480,16520,16520,16520,16520,2
|
|
20230530,132300,254340440,16520,16520,16520,16510,31
|
|
20230530,132200,253828590,16520,16520,16520,16520,4
|
|
20230530,132100,253762510,16510,16510,16520,16510,30
|
|
20230530,132000,253267190,16520,16520,16520,16520,4
|
|
20230530,131900,253201110,16520,16520,16520,16510,31
|
|
20230530,131800,252689260,16510,16520,16520,16510,18
|
|
20230530,131700,252392060,16520,16520,16520,16510,31
|
|
20230530,131600,251880210,16510,16520,16520,16510,21
|
|
20230530,131500,251533460,16510,16520,16520,16510,27
|
|
20230530,131400,251087680,16510,16510,16510,16510,0
|
|
20230530,131300,251087680,16510,16510,16510,16510,27
|
|
20230530,131200,250641910,16510,16510,16510,16510,11
|
|
20230530,131100,250460300,16510,16510,16510,16510,29
|
|
20230530,131000,249981510,16510,16510,16510,16510,218
|
|
20230530,130900,246382330,16510,16510,16510,16510,26
|
|
20230530,130800,245953070,16510,16510,16510,16510,11
|
|
20230530,130700,245771460,16510,16510,16510,16510,27
|
|
20230530,130600,245325690,16510,16510,16510,16510,0
|
|
20230530,130500,245325690,16510,16510,16510,16510,27
|
|
20230530,130400,244879920,16510,16510,16510,16510,0
|
|
20230530,130300,244879920,16510,16510,16510,16510,28
|
|
20230530,130200,244417640,16510,16510,16510,16510,38
|
|
20230530,130100,243790260,16510,16510,16510,16510,0
|
|
20230530,130000,243790260,16510,16510,16510,16510,27
|
|
20230530,125900,243344490,16510,16510,16510,16510,0
|
|
20230530,125800,243344490,16510,16510,16510,16510,26
|
|
20230530,125700,242915230,16510,16510,16510,16510,11
|
|
20230530,125600,242733620,16510,16510,16510,16510,29
|
|
20230530,125500,242254830,16510,16510,16510,16510,45
|
|
20230530,125400,241511880,16510,16510,16510,16510,27
|
|
20230530,125300,241066110,16510,16510,16510,16510,10
|
|
20230530,125200,240901010,16510,16510,16510,16510,26
|
|
20230530,125100,240471750,16510,16510,16510,16510,0
|
|
20230530,125000,240471750,16510,16510,16510,16510,27
|
|
20230530,124900,240025980,16510,16510,16510,16510,0
|
|
20230530,124800,240025980,16510,16510,16510,16510,27
|
|
20230530,124700,239580210,16520,16520,16520,16520,0
|
|
20230530,124600,239580210,16520,16520,16520,16520,14
|
|
20230530,124500,239348930,16520,16520,16520,16520,0
|
|
20230530,124400,239348930,16520,16520,16520,16520,27
|
|
20230530,124300,238902890,16530,16530,16530,16530,1
|
|
20230530,124200,238886360,16520,16510,16520,16510,72
|
|
20230530,124100,237697190,16510,16510,16510,16510,0
|
|
20230530,124000,237697190,16510,16520,16520,16510,46
|
|
20230530,123900,236937530,16510,16510,16510,16510,0
|
|
20230530,123800,236937530,16510,16510,16510,16510,27
|
|
20230530,123700,236491760,16520,16510,16520,16510,301
|
|
20230530,123600,231519260,16510,16510,16510,16510,41
|
|
20230530,123500,230842350,16510,16510,16510,16510,0
|
|
20230530,123400,230842350,16510,16510,16510,16510,28
|
|
20230530,123300,230380070,16510,16510,16510,16510,0
|
|
20230530,123200,230380070,16510,16510,16510,16510,27
|
|
20230530,123100,229934300,16510,16510,16510,16510,0
|
|
20230530,123000,229934300,16510,16510,16510,16510,27
|
|
20230530,122900,229488530,16510,16510,16510,16510,1
|
|
20230530,122800,229472020,16510,16510,16510,16510,26
|
|
20230530,122700,229042760,16510,16520,16520,16510,43
|
|
20230530,122600,228332450,16520,16520,16520,16520,0
|
|
20230530,122500,228332450,16520,16520,16520,16520,27
|
|
20230530,122400,227886410,16520,16520,16520,16520,0
|
|
20230530,122300,227886410,16520,16520,16520,16520,26
|
|
20230530,122200,227456890,16520,16520,16520,16520,0
|
|
20230530,122100,227456890,16520,16520,16520,16520,27
|
|
20230530,122000,227010850,16520,16520,16520,16520,50
|
|
20230530,121900,226184850,16520,16520,16520,16520,27
|
|
20230530,121800,225738810,16520,16520,16520,16520,0
|
|
20230530,121700,225738810,16520,16520,16520,16520,220
|
|
20230530,121600,222104410,16510,16510,16510,16510,0
|
|
20230530,121500,222104410,16510,16510,16510,16510,27
|
|
20230530,121400,221658640,16510,16510,16510,16510,0
|
|
20230530,121300,221658640,16510,16510,16510,16510,1672
|
|
20230530,121200,194053920,16500,16510,16510,16500,686
|
|
20230530,121100,182728840,16510,16510,16510,16510,26
|
|
20230530,121000,182299580,16510,16510,16510,16510,12
|
|
20230530,120900,182101460,16510,16520,16530,16510,138
|
|
20230530,120800,179821770,16510,16510,16510,16510,0
|
|
20230530,120700,179821770,16510,16510,16510,16510,27
|
|
20230530,120600,179376000,16510,16510,16510,16510,0
|
|
20230530,120500,179376000,16510,16510,16510,16510,26
|
|
20230530,120400,178946740,16510,16510,16510,16510,0
|
|
20230530,120300,178946740,16510,16510,16510,16510,29
|
|
20230530,120200,178467950,16510,16510,16510,16510,0
|
|
20230530,120100,178467950,16510,16510,16510,16510,27
|
|
20230530,120000,178022180,16510,16510,16510,16510,0
|
|
20230530,115900,178022180,16510,16510,16510,16510,26
|
|
20230530,115800,177592920,16510,16510,16510,16510,0
|
|
20230530,115700,177592920,16510,16510,16510,16510,27
|
|
20230530,115600,177147150,16520,16520,16520,16520,0
|
|
20230530,115500,177147150,16520,16520,16520,16520,27
|
|
20230530,115400,176701110,16520,16520,16520,16520,26
|
|
20230530,115300,176271590,16530,16530,16530,16530,0
|
|
20230530,115200,176271590,16530,16530,16530,16530,20
|
|
20230530,115100,175940990,16520,16520,16520,16520,0
|
|
20230530,115000,175940990,16520,16520,16520,16520,27
|
|
20230530,114900,175494950,16530,16530,16530,16530,23
|
|
20230530,114800,175114760,16510,16510,16510,16510,26
|
|
20230530,114700,174685500,16510,16510,16510,16510,0
|
|
20230530,114600,174685500,16510,16510,16510,16510,41
|
|
20230530,114500,174008590,16510,16510,16510,16510,0
|
|
20230530,114400,174008590,16510,16510,16510,16510,27
|
|
20230530,114300,173562820,16560,16520,16560,16510,164
|
|
20230530,114200,170849280,16520,16520,16520,16520,26
|
|
20230530,114100,170419760,16520,16520,16520,16520,0
|
|
20230530,114000,170419760,16520,16520,16520,16520,27
|
|
20230530,113900,169973720,16520,16520,16520,16520,57
|
|
20230530,113800,169032080,16520,16510,16520,16510,39
|
|
20230530,113700,168388070,16510,16510,16510,16510,6
|
|
20230530,113600,168289010,16510,16510,16510,16510,34
|
|
20230530,113500,167727670,16510,16510,16510,16510,0
|
|
20230530,113400,167727670,16510,16510,16510,16510,33
|
|
20230530,113300,167182840,16510,16510,16510,16510,0
|
|
20230530,113200,167182840,16510,16510,16510,16510,27
|
|
20230530,113100,166737070,16510,16510,16510,16510,6
|
|
20230530,113000,166638010,16510,16510,16510,16510,26
|
|
20230530,112900,166208750,16510,16510,16510,16510,0
|
|
20230530,112800,166208750,16510,16510,16510,16510,27
|
|
20230530,112700,165762980,16510,16510,16510,16510,266
|
|
20230530,112600,161371320,16500,16510,16510,16500,624
|
|
20230530,112500,151069550,16510,16510,16510,16510,8
|
|
20230530,112400,150937470,16510,16510,16510,16510,26
|
|
20230530,112300,150508210,16510,16510,16510,16510,0
|
|
20230530,112200,150508210,16510,16520,16520,16510,69
|
|
20230530,112100,149368600,16510,16510,16510,16510,35
|
|
20230530,112000,148790750,16510,16510,16510,16510,6
|
|
20230530,111900,148691690,16510,16510,16510,16510,26
|
|
20230530,111800,148262430,16520,16520,16520,16520,8
|
|
20230530,111700,148130270,16510,16510,16510,16510,33
|
|
20230530,111600,147585440,16510,16510,16510,16510,0
|
|
20230530,111500,147585440,16510,16510,16510,16510,35
|
|
20230530,111400,147007590,16510,16510,16510,16510,0
|
|
20230530,111300,147007590,16510,16510,16510,16510,32
|
|
20230530,111200,146479270,16510,16510,16510,16510,6
|
|
20230530,111100,146380210,16510,16510,16510,16510,27
|
|
20230530,111000,145934440,16510,16510,16510,16510,149
|
|
20230530,110900,143474450,16510,16510,16510,16510,159
|
|
20230530,110800,140849360,16510,16510,16510,16510,0
|
|
20230530,110700,140849360,16510,16510,16510,16510,1124
|
|
20230530,110600,122292120,16510,16510,16510,16510,284
|
|
20230530,110500,117603280,16510,16510,16510,16510,27
|
|
20230530,110400,117157510,16510,16510,16510,16510,7
|
|
20230530,110300,117041940,16510,16510,16510,16510,27
|
|
20230530,110200,116596170,16510,16510,16510,16510,0
|
|
20230530,110100,116596170,16510,16520,16520,16510,28
|
|
20230530,110000,116133870,16510,16510,16510,16510,7
|
|
20230530,105900,116018300,16510,16510,16510,16510,27
|
|
20230530,105800,115572530,16510,16510,16510,16510,14
|
|
20230530,105700,115341390,16510,16510,16510,16510,34
|
|
20230530,105600,114780050,16510,16510,16510,16510,0
|
|
20230530,105500,114780050,16510,16510,16510,16510,26
|
|
20230530,105400,114350790,16510,16510,16510,16510,0
|
|
20230530,105300,114350790,16510,16510,16510,16510,27
|
|
20230530,105200,113905020,16510,16510,16510,16510,403
|
|
20230530,105100,107251490,16510,16520,16520,16510,28
|
|
20230530,105000,106789200,16510,16520,16520,16510,49
|
|
20230530,104900,105979730,16510,16520,16520,16510,35
|
|
20230530,104800,105401790,16520,16510,16520,16510,35
|
|
20230530,104700,104823860,16520,16520,16520,16520,1
|
|
20230530,104600,104807340,16510,16510,16520,16510,36
|
|
20230530,104500,104212970,16510,16510,16510,16510,2
|
|
20230530,104400,104179950,16510,16510,16510,16510,26
|
|
20230530,104300,103750690,16510,16510,16510,16510,11
|
|
20230530,104200,103569080,16510,16510,16510,16510,27
|
|
20230530,104100,103123310,16510,16510,16510,16510,0
|
|
20230530,104000,103123310,16510,16510,16510,16510,41
|
|
20230530,103900,102446400,16510,16510,16510,16510,1
|
|
20230530,103800,102429890,16510,16510,16510,16510,39
|
|
20230530,103700,101786000,16520,16520,16520,16520,7
|
|
20230530,103600,101670360,16510,16510,16510,16510,27
|
|
20230530,103500,101224590,16510,16510,16510,16510,14
|
|
20230530,103400,100993450,16510,16510,16510,16510,227
|
|
20230530,103300,97245680,16520,16510,16520,16510,3
|
|
20230530,103200,97196140,16520,16520,16520,16510,47
|
|
20230530,103100,96419960,16510,16510,16510,16510,14
|
|
20230530,103000,96188820,16520,16510,16520,16510,30
|
|
20230530,102900,95693490,16510,16510,16510,16510,2
|
|
20230530,102800,95660470,16510,16510,16510,16510,27
|
|
20230530,102700,95214700,16520,16510,16520,16510,15
|
|
20230530,102600,94967040,16520,16530,16530,16520,7
|
|
20230530,102500,94851340,16520,16520,16520,16520,0
|
|
20230530,102400,94851340,16520,16520,16520,16520,0
|
|
20230530,102300,94851340,16520,16510,16520,16510,288
|
|
20230530,102200,90094460,16510,16510,16510,16510,420
|
|
20230530,102100,83160260,16520,16520,16520,16520,0
|
|
20230530,102000,83160260,16520,16520,16520,16520,0
|
|
20230530,101900,83160260,16520,16520,16520,16520,400
|
|
20230530,101800,76552260,16510,16510,16510,16510,2
|
|
20230530,101700,76519240,16510,16510,16510,16510,10
|
|
20230530,101600,76354140,16510,16510,16510,16510,0
|
|
20230530,101500,76354140,16510,16510,16510,16510,0
|
|
20230530,101400,76354140,16510,16510,16510,16510,0
|
|
20230530,101300,76354140,16510,16510,16510,16510,3
|
|
20230530,101200,76304610,16520,16520,16520,16520,20
|
|
20230530,101100,75974210,16510,16510,16510,16510,65
|
|
20230530,101000,74901060,16510,16510,16510,16510,625
|
|
20230530,100900,64582310,16530,16530,16530,16530,18
|
|
20230530,100800,64284770,16520,16520,16520,16520,59
|
|
20230530,100700,63310090,16520,16520,16520,16520,8
|
|
20230530,100600,63177930,16530,16530,16530,16530,0
|
|
20230530,100500,63177930,16530,16530,16530,16530,12
|
|
20230530,100400,62979570,16520,16520,16520,16520,2
|
|
20230530,100300,62946530,16520,16520,16520,16520,15
|
|
20230530,100200,62698730,16520,16520,16520,16520,37
|
|
20230530,100100,62087490,16510,16510,16510,16510,313
|
|
20230530,100000,56919860,16520,16520,16520,16520,1
|
|
20230530,095900,56903340,16520,16520,16520,16520,0
|
|
20230530,095800,56903340,16520,16520,16520,16510,16
|
|
20230530,095700,56639160,16510,16510,16510,16510,2
|
|
20230530,095600,56606140,16520,16520,16520,16520,0
|
|
20230530,095500,56606140,16520,16510,16520,16510,206
|
|
20230530,095400,53203080,16530,16510,16530,16510,689
|
|
20230530,095300,41815690,16530,16530,16530,16530,0
|
|
20230530,095200,41815690,16530,16520,16530,16510,212
|
|
20230530,095100,38313870,16520,16520,16520,16510,768
|
|
20230530,095000,25627130,16520,16560,16560,16520,27
|
|
20230530,094900,25180290,16560,16560,16560,16560,0
|
|
20230530,094800,25180290,16560,16560,16560,16560,0
|
|
20230530,094700,25180290,16560,16520,16560,16520,272
|
|
20230530,094600,20686730,16520,16520,16520,16520,0
|
|
20230530,094500,20686730,16520,16520,16520,16520,0
|
|
20230530,094400,20686730,16520,16560,16560,16520,3
|
|
20230530,094300,20637130,16550,16550,16550,16550,6
|
|
20230530,094200,20537830,16550,16520,16550,16520,10
|
|
20230530,094100,20372600,16530,16530,16530,16530,0
|
|
20230530,094000,20372600,16530,16520,16530,16520,17
|
|
20230530,093900,20091730,16520,16520,16520,16520,2
|
|
20230530,093800,20058690,16530,16520,16530,16520,12
|
|
20230530,093700,19860440,16530,16530,16530,16530,1
|
|
20230530,093600,19843910,16530,16520,16530,16520,4
|
|
20230530,093500,19777820,16520,16520,16520,16490,552
|
|
20230530,093400,10662950,16520,16520,16520,16520,0
|
|
20230530,093300,10662950,16520,16520,16520,16520,1
|
|
20230530,093200,10646430,16520,16520,16520,16520,1
|
|
20230530,093100,10629910,16520,16520,16520,16520,0
|
|
20230530,093000,10629910,16520,16520,16520,16520,1
|
|
20230530,092900,10613390,16520,16520,16520,16520,2
|
|
20230530,092800,10580350,16520,16520,16520,16520,0
|
|
20230530,092700,10580350,16520,16520,16520,16520,0
|
|
20230530,092600,10580350,16520,16520,16520,16520,3
|
|
20230530,092500,10530790,16520,16520,16520,16520,0
|
|
20230530,092400,10530790,16520,16520,16520,16520,0
|
|
20230530,092300,10530790,16520,16520,16520,16520,1
|
|
20230530,092200,10514270,16520,16520,16520,16520,0
|
|
20230530,092100,10514270,16520,16520,16520,16520,0
|
|
20230530,092000,10514270,16520,16520,16520,16520,1
|
|
20230530,091900,10497750,16520,16520,16520,16520,0
|
|
20230530,091800,10497750,16520,16520,16520,16520,0
|
|
20230530,091700,10497750,16520,16520,16520,16520,0
|
|
20230530,091600,10497750,16520,16520,16520,16520,1
|
|
20230530,091500,10481230,16520,16520,16520,16520,0
|
|
20230530,091400,10481230,16520,16520,16520,16520,5
|
|
20230530,091300,10398630,16520,16520,16520,16520,0
|
|
20230530,091200,10398630,16520,16520,16520,16520,0
|
|
20230530,091100,10398630,16520,16460,16520,16460,31
|
|
20230530,091000,9888310,16460,16570,16570,16460,261
|
|
20230530,090900,5582850,16580,16580,16650,16580,165
|
|
20230530,090800,2847080,16680,16680,16680,16680,0
|
|
20230530,090700,2847080,16680,16680,16680,16680,0
|
|
20230530,090600,2847080,16680,16680,16680,16680,1
|
|
20230530,090500,2830400,16580,16580,16580,16580,0
|
|
20230530,090400,2830400,16580,16580,16580,16580,5
|
|
20230530,090300,2747500,16680,16680,16680,16680,0
|
|
20230530,090200,2747500,16680,16680,16680,16680,120
|
|
20230530,090100,745900,16680,16580,16680,16580,15
|
|
20230530,090000,497100,16570,16570,16570,16570,30
|