614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191100,987960380,14440,14440,14440,14440,2989
|
|
20230530,191000,987960380,14440,14440,14440,14440,0
|
|
20230530,190900,987960380,14440,14440,14440,14440,0
|
|
20230530,190800,987960380,14440,14440,14440,14440,0
|
|
20230530,190700,987960380,14440,14440,14440,14440,0
|
|
20230530,190600,987960380,14440,14440,14440,14440,0
|
|
20230530,190500,987960380,14440,14440,14440,14440,0
|
|
20230530,190400,987960380,14440,14440,14440,14440,0
|
|
20230530,190300,987960380,14440,14440,14440,14440,0
|
|
20230530,190200,987960380,14440,14440,14440,14440,0
|
|
20230530,190100,987960380,14440,14440,14440,14440,0
|
|
20230530,190000,987960380,14440,14440,14440,14440,0
|
|
20230530,185900,987960380,14440,14440,14440,14440,0
|
|
20230530,185800,987960380,14440,14440,14440,14440,0
|
|
20230530,185700,987960380,14440,14440,14440,14440,0
|
|
20230530,185600,987960380,14440,14440,14440,14440,0
|
|
20230530,185500,987960380,14440,14440,14440,14440,0
|
|
20230530,185400,987960380,14440,14440,14440,14440,0
|
|
20230530,185300,987960380,14440,14440,14440,14440,0
|
|
20230530,185200,987960380,14440,14440,14440,14440,0
|
|
20230530,185100,987960380,14440,14440,14440,14440,0
|
|
20230530,185000,987960380,14440,14440,14440,14440,0
|
|
20230530,184900,987960380,14440,14440,14440,14440,0
|
|
20230530,184800,987960380,14440,14440,14440,14440,0
|
|
20230530,184700,987960380,14440,14440,14440,14440,0
|
|
20230530,184600,987960380,14440,14440,14440,14440,0
|
|
20230530,184500,987960380,14440,14440,14440,14440,0
|
|
20230530,184400,987960380,14440,14440,14440,14440,0
|
|
20230530,184300,987960380,14440,14440,14440,14440,0
|
|
20230530,184200,987960380,14440,14440,14440,14440,0
|
|
20230530,184100,987960380,14440,14440,14440,14440,2989
|
|
20230530,184000,987960380,14440,14440,14440,14440,0
|
|
20230530,183900,987960380,14440,14440,14440,14440,0
|
|
20230530,183800,987960380,14440,14440,14440,14440,0
|
|
20230530,183700,987960380,14440,14440,14440,14440,0
|
|
20230530,183600,987960380,14440,14440,14440,14440,0
|
|
20230530,183500,987960380,14440,14440,14440,14440,0
|
|
20230530,183400,987960380,14440,14440,14440,14440,0
|
|
20230530,183300,987960380,14440,14440,14440,14440,0
|
|
20230530,183200,987960380,14440,14440,14440,14440,0
|
|
20230530,183100,987960380,14440,14440,14440,14440,0
|
|
20230530,183000,987960380,14440,14440,14440,14440,0
|
|
20230530,182900,987960380,14440,14440,14440,14440,0
|
|
20230530,182800,987960380,14440,14440,14440,14440,0
|
|
20230530,182700,987960380,14440,14440,14440,14440,0
|
|
20230530,182600,987960380,14440,14440,14440,14440,0
|
|
20230530,182500,987960380,14440,14440,14440,14440,0
|
|
20230530,182400,987960380,14440,14440,14440,14440,0
|
|
20230530,182300,987960380,14440,14440,14440,14440,0
|
|
20230530,182200,987960380,14440,14440,14440,14440,0
|
|
20230530,182100,987960380,14440,14440,14440,14440,0
|
|
20230530,182000,987960380,14440,14440,14440,14440,0
|
|
20230530,181900,987960380,14440,14440,14440,14440,0
|
|
20230530,181800,987960380,14440,14440,14440,14440,0
|
|
20230530,181700,987960380,14440,14440,14440,14440,0
|
|
20230530,181600,987960380,14440,14440,14440,14440,0
|
|
20230530,181500,987960380,14440,14440,14440,14440,0
|
|
20230530,181400,987960380,14440,14440,14440,14440,0
|
|
20230530,181300,987960380,14440,14440,14440,14440,0
|
|
20230530,181200,987960380,14440,14440,14440,14440,0
|
|
20230530,181100,987960380,14440,14440,14440,14440,2989
|
|
20230530,181000,987960380,14440,14440,14440,14440,0
|
|
20230530,180900,987960380,14440,14440,14440,14440,0
|
|
20230530,180800,987960380,14440,14440,14440,14440,0
|
|
20230530,180700,987960380,14440,14440,14440,14440,0
|
|
20230530,180600,987960380,14440,14440,14440,14440,0
|
|
20230530,180500,987960380,14440,14440,14440,14440,0
|
|
20230530,180400,987960380,14440,14440,14440,14440,0
|
|
20230530,180300,987960380,14440,14440,14440,14440,0
|
|
20230530,180200,987960380,14440,14440,14440,14440,0
|
|
20230530,180100,987960380,14440,14440,14440,14440,0
|
|
20230530,180000,987960380,14440,14440,14440,14440,0
|
|
20230530,175900,987960380,14440,14440,14440,14440,0
|
|
20230530,175800,987960380,14440,14440,14440,14440,0
|
|
20230530,175700,987960380,14440,14440,14440,14440,0
|
|
20230530,175600,987960380,14440,14440,14440,14440,0
|
|
20230530,175500,987960380,14440,14440,14440,14440,0
|
|
20230530,175400,987960380,14440,14440,14440,14440,0
|
|
20230530,175300,987960380,14440,14440,14440,14440,0
|
|
20230530,175200,987960380,14440,14440,14440,14440,0
|
|
20230530,175100,987960380,14440,14440,14440,14440,0
|
|
20230530,175000,987960380,14440,14440,14440,14440,0
|
|
20230530,174900,987960380,14440,14440,14440,14440,0
|
|
20230530,174800,987960380,14440,14440,14440,14440,0
|
|
20230530,174700,987960380,14440,14440,14440,14440,0
|
|
20230530,174600,987960380,14440,14440,14440,14440,0
|
|
20230530,174500,987960380,14440,14440,14440,14440,0
|
|
20230530,174400,987960380,14440,14440,14440,14440,0
|
|
20230530,174300,987960380,14440,14440,14440,14440,0
|
|
20230530,174200,987960380,14440,14440,14440,14440,0
|
|
20230530,174100,987960380,14440,14440,14440,14440,2989
|
|
20230530,174000,987960380,14440,14440,14440,14440,0
|
|
20230530,173900,987960380,14440,14440,14440,14440,0
|
|
20230530,173800,987960380,14440,14440,14440,14440,0
|
|
20230530,173700,987960380,14440,14440,14440,14440,0
|
|
20230530,173600,987960380,14440,14440,14440,14440,0
|
|
20230530,173500,987960380,14440,14440,14440,14440,0
|
|
20230530,173400,987960380,14440,14440,14440,14440,0
|
|
20230530,173300,987960380,14440,14440,14440,14440,0
|
|
20230530,173200,987960380,14440,14440,14440,14440,0
|
|
20230530,173100,987960380,14440,14440,14440,14440,0
|
|
20230530,173000,987960380,14440,14440,14440,14440,0
|
|
20230530,172900,987960380,14440,14440,14440,14440,0
|
|
20230530,172800,987960380,14440,14440,14440,14440,0
|
|
20230530,172700,987960380,14440,14440,14440,14440,0
|
|
20230530,172600,987960380,14440,14440,14440,14440,0
|
|
20230530,172500,987960380,14440,14440,14440,14440,0
|
|
20230530,172400,987960380,14440,14440,14440,14440,0
|
|
20230530,172300,987960380,14440,14440,14440,14440,0
|
|
20230530,172200,987960380,14440,14440,14440,14440,0
|
|
20230530,172100,987960380,14440,14440,14440,14440,0
|
|
20230530,172000,987960380,14440,14440,14440,14440,0
|
|
20230530,171900,987960380,14440,14440,14440,14440,0
|
|
20230530,171800,987960380,14440,14440,14440,14440,0
|
|
20230530,171700,987960380,14440,14440,14440,14440,0
|
|
20230530,171600,987960380,14440,14440,14440,14440,0
|
|
20230530,171500,987960380,14440,14440,14440,14440,0
|
|
20230530,171400,987960380,14440,14440,14440,14440,0
|
|
20230530,171300,987960380,14440,14440,14440,14440,0
|
|
20230530,171200,987960380,14440,14440,14440,14440,0
|
|
20230530,171100,987960380,14440,14440,14440,14440,2989
|
|
20230530,171000,987960380,14440,14440,14440,14440,0
|
|
20230530,170900,987960380,14440,14440,14440,14440,0
|
|
20230530,170800,987960380,14440,14440,14440,14440,0
|
|
20230530,170700,987960380,14440,14440,14440,14440,0
|
|
20230530,170600,987960380,14440,14440,14440,14440,0
|
|
20230530,170500,987960380,14440,14440,14440,14440,0
|
|
20230530,170400,987960380,14440,14440,14440,14440,0
|
|
20230530,170300,987960380,14440,14440,14440,14440,0
|
|
20230530,170200,987960380,14440,14440,14440,14440,0
|
|
20230530,170100,987960380,14440,14440,14440,14440,0
|
|
20230530,170000,987960380,14440,14440,14440,14440,0
|
|
20230530,165900,987960380,14440,14440,14440,14440,0
|
|
20230530,165800,987960380,14440,14440,14440,14440,0
|
|
20230530,165700,987960380,14440,14440,14440,14440,0
|
|
20230530,165600,987960380,14440,14440,14440,14440,0
|
|
20230530,165500,987960380,14440,14440,14440,14440,0
|
|
20230530,165400,987960380,14440,14440,14440,14440,0
|
|
20230530,165300,987960380,14440,14440,14440,14440,0
|
|
20230530,165200,987960380,14440,14440,14440,14440,0
|
|
20230530,165100,987960380,14440,14440,14440,14440,0
|
|
20230530,165000,987960380,14440,14440,14440,14440,0
|
|
20230530,164900,987960380,14440,14440,14440,14440,0
|
|
20230530,164800,987960380,14440,14440,14440,14440,0
|
|
20230530,164700,987960380,14440,14440,14440,14440,0
|
|
20230530,164600,987960380,14440,14440,14440,14440,0
|
|
20230530,164500,987960380,14440,14440,14440,14440,0
|
|
20230530,164400,987960380,14440,14440,14440,14440,0
|
|
20230530,164300,987960380,14440,14440,14440,14440,0
|
|
20230530,164200,987960380,14440,14440,14440,14440,0
|
|
20230530,164100,987960380,14440,14440,14440,14440,2989
|
|
20230530,164000,987960380,14440,14440,14440,14440,0
|
|
20230530,163900,987960380,14440,14440,14440,14440,0
|
|
20230530,163800,987960380,14440,14440,14440,14440,0
|
|
20230530,163700,987960380,14440,14440,14440,14440,0
|
|
20230530,163600,987960380,14440,14440,14440,14440,0
|
|
20230530,163500,987960380,14440,14440,14440,14440,0
|
|
20230530,163400,987960380,14440,14440,14440,14440,0
|
|
20230530,163300,987960380,14440,14440,14440,14440,0
|
|
20230530,163200,987960380,14440,14440,14440,14440,0
|
|
20230530,163100,987960380,14440,14440,14440,14440,0
|
|
20230530,163000,987960380,14440,14440,14440,14440,0
|
|
20230530,162900,987960380,14440,14440,14440,14440,0
|
|
20230530,162800,987960380,14440,14440,14440,14440,0
|
|
20230530,162700,987960380,14440,14440,14440,14440,0
|
|
20230530,162600,987960380,14440,14440,14440,14440,0
|
|
20230530,162500,987960380,14440,14440,14440,14440,0
|
|
20230530,162400,987960380,14440,14440,14440,14440,0
|
|
20230530,162300,987960380,14440,14440,14440,14440,0
|
|
20230530,162200,987960380,14440,14440,14440,14440,0
|
|
20230530,162100,987960380,14440,14440,14440,14440,0
|
|
20230530,162000,987960380,14440,14440,14440,14440,0
|
|
20230530,161900,987960380,14440,14440,14440,14440,0
|
|
20230530,161800,987960380,14440,14440,14440,14440,0
|
|
20230530,161700,987960380,14440,14440,14440,14440,0
|
|
20230530,161600,987960380,14440,14440,14440,14440,0
|
|
20230530,161500,987960380,14440,14440,14440,14440,0
|
|
20230530,161400,987960380,14440,14440,14440,14440,0
|
|
20230530,161300,987960380,14440,14440,14440,14440,0
|
|
20230530,161200,987960380,14440,14440,14440,14440,0
|
|
20230530,161100,987960380,14440,14440,14440,14440,2989
|
|
20230530,161000,987960380,14440,14440,14440,14440,0
|
|
20230530,160900,987960380,14440,14440,14440,14440,0
|
|
20230530,160800,987960380,14440,14440,14440,14440,0
|
|
20230530,160700,987960380,14440,14440,14440,14440,0
|
|
20230530,160600,987960380,14440,14440,14440,14440,0
|
|
20230530,160500,987960380,14440,14440,14440,14440,0
|
|
20230530,160400,987960380,14440,14440,14440,14440,0
|
|
20230530,160300,987960380,14440,14440,14440,14440,0
|
|
20230530,160200,987960380,14440,14440,14440,14440,0
|
|
20230530,160100,987960380,14440,14440,14440,14440,0
|
|
20230530,160000,987960380,14440,14440,14440,14440,0
|
|
20230530,155900,987960380,14440,14440,14440,14440,0
|
|
20230530,155800,987960380,14440,14440,14440,14440,0
|
|
20230530,155700,987960380,14440,14440,14440,14440,0
|
|
20230530,155600,987960380,14440,14440,14440,14440,0
|
|
20230530,155500,987960380,14440,14440,14440,14440,0
|
|
20230530,155400,987960380,14440,14440,14440,14440,0
|
|
20230530,155300,987960380,14440,14440,14440,14440,0
|
|
20230530,155200,987960380,14440,14440,14440,14440,0
|
|
20230530,155100,987960380,14440,14440,14440,14440,0
|
|
20230530,155000,987960380,14440,14440,14440,14440,0
|
|
20230530,154900,987960380,14440,14440,14440,14440,0
|
|
20230530,154800,987960380,14440,14440,14440,14440,0
|
|
20230530,154700,987960380,14440,14440,14440,14440,0
|
|
20230530,154600,987960380,14440,14440,14440,14440,0
|
|
20230530,154500,987960380,14440,14440,14440,14440,0
|
|
20230530,154400,987960380,14440,14440,14440,14440,0
|
|
20230530,154300,987960380,14440,14440,14440,14440,0
|
|
20230530,154200,987960380,14440,14440,14440,14440,0
|
|
20230530,154100,987960380,14440,14440,14440,14440,2989
|
|
20230530,154000,987960380,14440,14440,14440,14440,0
|
|
20230530,153900,987960380,14440,14440,14440,14440,0
|
|
20230530,153800,987960380,14440,14440,14440,14440,0
|
|
20230530,153700,987960380,14440,14440,14440,14440,0
|
|
20230530,153600,987960380,14440,14440,14440,14440,0
|
|
20230530,153500,987960380,14440,14440,14440,14440,0
|
|
20230530,153400,987960380,14440,14440,14440,14440,0
|
|
20230530,153300,987960380,14440,14440,14440,14440,0
|
|
20230530,153200,987960380,14440,14440,14440,14440,0
|
|
20230530,153100,987960380,14440,14440,14440,14440,0
|
|
20230530,153000,987960380,14440,14440,14440,14440,2989
|
|
20230530,152900,944799220,14450,14450,14450,14450,0
|
|
20230530,152800,944799220,14450,14450,14450,14450,0
|
|
20230530,152700,944799220,14450,14450,14450,14450,0
|
|
20230530,152600,944799220,14450,14450,14450,14450,0
|
|
20230530,152500,944799220,14450,14450,14450,14450,0
|
|
20230530,152400,944799220,14450,14450,14450,14450,0
|
|
20230530,152300,944799220,14450,14450,14450,14450,0
|
|
20230530,152200,944799220,14450,14450,14450,14450,0
|
|
20230530,152100,944799220,14450,14450,14450,14450,0
|
|
20230530,152000,944799220,14450,14450,14450,14450,0
|
|
20230530,151900,944799220,14450,14490,14490,14450,78
|
|
20230530,151800,943670920,14450,14450,14450,14450,150
|
|
20230530,151700,941503420,14450,14450,14500,14440,397
|
|
20230530,151600,935766650,14450,14470,14470,14450,254
|
|
20230530,151500,932095610,14430,14470,14500,14430,2024
|
|
20230530,151400,902841090,14460,14460,14460,14460,0
|
|
20230530,151300,902841090,14460,14470,14470,14460,444
|
|
20230530,151200,896419740,14470,14480,14480,14470,307
|
|
20230530,151100,891977150,14470,14500,14500,14470,379
|
|
20230530,151000,886490000,14480,14490,14490,14480,58
|
|
20230530,150900,885649800,14490,14490,14490,14490,11
|
|
20230530,150800,885490410,14490,14490,14490,14490,100
|
|
20230530,150700,884041410,14490,14490,14490,14490,10
|
|
20230530,150600,883896510,14500,14490,14500,14490,41
|
|
20230530,150500,883302270,14490,14490,14490,14490,125
|
|
20230530,150400,881491020,14470,14470,14470,14470,0
|
|
20230530,150300,881491020,14470,14470,14470,14470,0
|
|
20230530,150200,881491020,14470,14480,14480,14470,22
|
|
20230530,150100,881172620,14470,14470,14470,14470,0
|
|
20230530,150000,881172620,14470,14470,14470,14470,3
|
|
20230530,145900,881129210,14470,14470,14470,14470,18
|
|
20230530,145800,880868750,14470,14470,14470,14470,18
|
|
20230530,145700,880608290,14470,14470,14470,14470,154
|
|
20230530,145600,878379910,14470,14470,14470,14470,24
|
|
20230530,145500,878032630,14470,14500,14500,14470,44
|
|
20230530,145400,877395410,14500,14470,14500,14470,521
|
|
20230530,145300,869841150,14470,14470,14470,14470,20
|
|
20230530,145200,869551750,14470,14470,14470,14470,14
|
|
20230530,145100,869349170,14470,14470,14470,14470,20
|
|
20230530,145000,869059770,14470,14470,14470,14460,108
|
|
20230530,144900,867497120,14470,14470,14470,14470,35
|
|
20230530,144800,866990670,14460,14460,14460,14460,11
|
|
20230530,144700,866831610,14460,14460,14460,14460,22
|
|
20230530,144600,866513490,14460,14460,14460,14460,11
|
|
20230530,144500,866354430,14460,14460,14460,14460,160
|
|
20230530,144400,864040830,14460,14480,14480,14460,1212
|
|
20230530,144300,846502510,14480,14480,14480,14480,21
|
|
20230530,144200,846198430,14480,14480,14480,14480,13
|
|
20230530,144100,846010190,14480,14480,14480,14480,24
|
|
20230530,144000,845662670,14480,14480,14480,14480,29
|
|
20230530,143900,845242750,14480,14460,14510,14460,28
|
|
20230530,143800,844837310,14460,14500,14500,14460,596
|
|
20230530,143700,836202940,14500,14510,14510,14500,76
|
|
20230530,143600,835100400,14510,14520,14520,14510,332
|
|
20230530,143500,830283060,14520,14510,14520,14510,27
|
|
20230530,143400,829891160,14510,14510,14510,14510,26
|
|
20230530,143300,829513900,14530,14530,14530,14510,216
|
|
20230530,143200,826375700,14530,14510,14530,14510,410
|
|
20230530,143100,820420590,14510,14530,14530,14510,2347
|
|
20230530,143000,786343270,14530,14530,14530,14530,16
|
|
20230530,142900,786110790,14530,14530,14530,14530,18
|
|
20230530,142800,785849250,14580,14530,14580,14530,29
|
|
20230530,142700,785427530,14530,14530,14530,14530,10
|
|
20230530,142600,785282230,14530,14530,14530,14530,25
|
|
20230530,142500,784918980,14530,14530,14530,14530,9
|
|
20230530,142400,784788210,14530,14530,14530,14530,2018
|
|
20230530,142300,755466670,14530,14530,14530,14530,16
|
|
20230530,142200,755234190,14530,14540,14550,14530,507
|
|
20230530,142100,747862230,14540,14550,14550,14540,228
|
|
20230530,142000,744546010,14560,14560,14560,14560,1
|
|
20230530,141900,744531450,14570,14560,14570,14560,145
|
|
20230530,141800,742420200,14570,14590,14590,14570,165
|
|
20230530,141700,740015090,14590,14590,14590,14590,0
|
|
20230530,141600,740015090,14590,14590,14590,14590,0
|
|
20230530,141500,740015090,14590,14590,14590,14590,0
|
|
20230530,141400,740015090,14590,14590,14590,14590,0
|
|
20230530,141300,740015090,14590,14590,14590,14590,0
|
|
20230530,141200,740015090,14590,14590,14590,14590,0
|
|
20230530,141100,740015090,14590,14590,14590,14590,0
|
|
20230530,141000,740015090,14590,14590,14590,14590,1
|
|
20230530,140900,740000500,14550,14550,14550,14550,0
|
|
20230530,140800,740000500,14550,14550,14550,14550,0
|
|
20230530,140700,740000500,14550,14560,14560,14550,348
|
|
20230530,140600,734935910,14560,14560,14560,14560,0
|
|
20230530,140500,734935910,14560,14560,14560,14560,0
|
|
20230530,140400,734935910,14560,14570,14570,14560,354
|
|
20230530,140300,729780420,14590,14570,14590,14570,14
|
|
20230530,140200,729576180,14570,14570,14570,14570,0
|
|
20230530,140100,729576180,14570,14570,14570,14570,124
|
|
20230530,140000,727769500,14570,14580,14580,14570,93
|
|
20230530,135900,726414480,14580,14580,14580,14580,0
|
|
20230530,135800,726414480,14580,14580,14580,14580,0
|
|
20230530,135700,726414480,14580,14580,14580,14580,0
|
|
20230530,135600,726414480,14580,14580,14580,14580,0
|
|
20230530,135500,726414480,14580,14580,14580,14580,0
|
|
20230530,135400,726414480,14580,14590,14590,14570,433
|
|
20230530,135300,720101840,14600,14600,14600,14600,0
|
|
20230530,135200,720101840,14600,14600,14600,14600,10
|
|
20230530,135100,719955840,14590,14590,14590,14590,60
|
|
20230530,135000,719080440,14590,14590,14590,14590,0
|
|
20230530,134900,719080440,14590,14590,14590,14590,0
|
|
20230530,134800,719080440,14590,14590,14590,14590,0
|
|
20230530,134700,719080440,14590,14610,14610,14590,123
|
|
20230530,134600,717284820,14600,14600,14600,14600,34
|
|
20230530,134500,716788420,14620,14620,14620,14620,1
|
|
20230530,134400,716773800,14620,14620,14620,14620,3
|
|
20230530,134300,716729940,14590,14600,14620,14590,352
|
|
20230530,134200,711590590,14600,14600,14600,14600,170
|
|
20230530,134100,709108590,14630,14610,14630,14610,2000
|
|
20230530,134000,679852110,14610,14590,14610,14580,3827
|
|
20230530,133900,623968910,14600,14600,14600,14600,1
|
|
20230530,133800,623954310,14600,14600,14600,14600,0
|
|
20230530,133700,623954310,14600,14600,14600,14600,1
|
|
20230530,133600,623939710,14590,14590,14590,14590,0
|
|
20230530,133500,623939710,14590,14590,14590,14590,0
|
|
20230530,133400,623939710,14590,14610,14610,14590,663
|
|
20230530,133300,614265780,14600,14590,14600,14590,301
|
|
20230530,133200,609874180,14590,14590,14590,14590,0
|
|
20230530,133100,609874180,14590,14590,14590,14590,0
|
|
20230530,133000,609874180,14590,14590,14590,14590,0
|
|
20230530,132900,609874180,14590,14590,14590,14590,6
|
|
20230530,132800,609786640,14600,14600,14600,14600,59
|
|
20230530,132700,608925240,14610,14610,14610,14610,0
|
|
20230530,132600,608925240,14610,14610,14610,14610,1
|
|
20230530,132500,608910630,14610,14610,14610,14610,88
|
|
20230530,132400,607624950,14600,14600,14600,14600,0
|
|
20230530,132300,607624950,14600,14600,14600,14600,0
|
|
20230530,132200,607624950,14600,14600,14600,14600,65
|
|
20230530,132100,606675950,14600,14600,14600,14600,0
|
|
20230530,132000,606675950,14600,14600,14600,14600,0
|
|
20230530,131900,606675950,14600,14600,14600,14600,0
|
|
20230530,131800,606675950,14600,14600,14600,14600,0
|
|
20230530,131700,606675950,14600,14600,14600,14600,10
|
|
20230530,131600,606529950,14610,14610,14610,14610,39
|
|
20230530,131500,605960160,14620,14620,14620,14620,0
|
|
20230530,131400,605960160,14620,14610,14620,14610,144
|
|
20230530,131300,603855980,14600,14600,14600,14600,25
|
|
20230530,131200,603490980,14610,14610,14610,14610,0
|
|
20230530,131100,603490980,14610,14610,14610,14610,0
|
|
20230530,131000,603490980,14610,14620,14620,14610,68
|
|
20230530,130900,602496840,14630,14630,14630,14630,85
|
|
20230530,130800,601253290,14620,14620,14620,14620,1
|
|
20230530,130700,601238670,14630,14630,14630,14630,236
|
|
20230530,130600,597785990,14630,14630,14630,14630,65
|
|
20230530,130500,596835040,14620,14620,14620,14620,0
|
|
20230530,130400,596835040,14620,14620,14620,14620,3
|
|
20230530,130300,596791180,14630,14630,14630,14630,1000
|
|
20230530,130200,582161180,14630,14600,14630,14600,2000
|
|
20230530,130100,552915800,14600,14610,14610,14600,246
|
|
20230530,130000,549323820,14610,14610,14610,14610,41
|
|
20230530,125900,548724810,14610,14610,14610,14610,69
|
|
20230530,125800,547716720,14610,14610,14610,14610,40
|
|
20230530,125700,547132320,14600,14600,14600,14600,0
|
|
20230530,125600,547132320,14600,14600,14600,14600,0
|
|
20230530,125500,547132320,14600,14600,14600,14600,0
|
|
20230530,125400,547132320,14600,14600,14600,14600,0
|
|
20230530,125300,547132320,14600,14600,14600,14600,15
|
|
20230530,125200,546913320,14600,14600,14600,14600,0
|
|
20230530,125100,546913320,14600,14600,14600,14600,1
|
|
20230530,125000,546898720,14600,14600,14600,14600,0
|
|
20230530,124900,546898720,14600,14600,14600,14600,0
|
|
20230530,124800,546898720,14600,14600,14600,14600,50
|
|
20230530,124700,546168720,14600,14600,14600,14600,0
|
|
20230530,124600,546168720,14600,14600,14600,14600,20
|
|
20230530,124500,545876720,14610,14610,14610,14610,0
|
|
20230530,124400,545876720,14610,14610,14610,14610,11
|
|
20230530,124300,545716010,14610,14610,14610,14610,0
|
|
20230530,124200,545716010,14610,14610,14610,14610,250
|
|
20230530,124100,542063510,14600,14600,14600,14600,91
|
|
20230530,124000,540734910,14590,14590,14590,14590,47
|
|
20230530,123900,540049180,14590,14610,14610,14590,3203
|
|
20230530,123800,493283910,14610,14610,14610,14610,0
|
|
20230530,123700,493283910,14610,14610,14610,14610,0
|
|
20230530,123600,493283910,14610,14610,14610,14610,0
|
|
20230530,123500,493283910,14610,14610,14610,14610,50
|
|
20230530,123400,492553410,14620,14620,14620,14620,0
|
|
20230530,123300,492553410,14620,14620,14620,14620,0
|
|
20230530,123200,492553410,14620,14610,14620,14610,671
|
|
20230530,123100,482745420,14600,14610,14610,14600,76
|
|
20230530,123000,481635160,14610,14610,14610,14610,0
|
|
20230530,122900,481635160,14610,14610,14610,14610,0
|
|
20230530,122800,481635160,14610,14560,14610,14560,3
|
|
20230530,122700,481591380,14550,14550,14550,14550,0
|
|
20230530,122600,481591380,14550,14550,14550,14550,0
|
|
20230530,122500,481591380,14550,14550,14550,14550,0
|
|
20230530,122400,481591380,14550,14550,14550,14550,0
|
|
20230530,122300,481591380,14550,14600,14600,14550,238
|
|
20230530,122200,478128430,14610,14600,14610,14600,3
|
|
20230530,122100,478084610,14600,14600,14600,14600,400
|
|
20230530,122000,472244610,14600,14600,14600,14600,11
|
|
20230530,121900,472084010,14600,14600,14600,14600,0
|
|
20230530,121800,472084010,14600,14540,14600,14540,51
|
|
20230530,121700,471339810,14540,14540,14540,14540,0
|
|
20230530,121600,471339810,14540,14540,14540,14540,0
|
|
20230530,121500,471339810,14540,14540,14540,14540,0
|
|
20230530,121400,471339810,14540,14540,14540,14540,0
|
|
20230530,121300,471339810,14540,14540,14540,14540,0
|
|
20230530,121200,471339810,14540,14540,14540,14540,0
|
|
20230530,121100,471339810,14540,14540,14540,14540,0
|
|
20230530,121000,471339810,14540,14590,14590,14540,87
|
|
20230530,120900,470074780,14540,14540,14540,14540,0
|
|
20230530,120800,470074780,14540,14540,14540,14540,10
|
|
20230530,120700,469929380,14520,14520,14520,14520,0
|
|
20230530,120600,469929380,14520,14520,14520,14520,0
|
|
20230530,120500,469929380,14520,14520,14520,14520,0
|
|
20230530,120400,469929380,14520,14520,14520,14520,0
|
|
20230530,120300,469929380,14520,14520,14520,14520,0
|
|
20230530,120200,469929380,14520,14520,14520,14520,0
|
|
20230530,120100,469929380,14520,14550,14550,14520,143
|
|
20230530,120000,467852420,14590,14590,14590,14590,50
|
|
20230530,115900,467122920,14590,14590,14590,14590,5
|
|
20230530,115800,467049970,14590,14550,14590,14550,325
|
|
20230530,115700,462312070,14550,14550,14550,14550,0
|
|
20230530,115600,462312070,14550,14550,14550,14550,12
|
|
20230530,115500,462137470,14550,14550,14550,14550,0
|
|
20230530,115400,462137470,14550,14550,14550,14550,0
|
|
20230530,115300,462137470,14550,14550,14550,14550,20
|
|
20230530,115200,461846470,14550,14550,14550,14550,0
|
|
20230530,115100,461846470,14550,14550,14550,14550,0
|
|
20230530,115000,461846470,14550,14550,14550,14550,0
|
|
20230530,114900,461846470,14550,14550,14550,14550,0
|
|
20230530,114800,461846470,14550,14550,14550,14550,7
|
|
20230530,114700,461744620,14550,14550,14550,14550,0
|
|
20230530,114600,461744620,14550,14550,14550,14550,0
|
|
20230530,114500,461744620,14550,14550,14550,14550,0
|
|
20230530,114400,461744620,14550,14550,14550,14550,0
|
|
20230530,114300,461744620,14550,14550,14550,14550,0
|
|
20230530,114200,461744620,14550,14550,14550,14550,0
|
|
20230530,114100,461744620,14550,14550,14550,14550,0
|
|
20230530,114000,461744620,14550,14550,14550,14550,37
|
|
20230530,113900,461206270,14550,14550,14550,14550,13
|
|
20230530,113800,461017120,14560,14560,14560,14560,98
|
|
20230530,113700,459590240,14560,14560,14560,14560,0
|
|
20230530,113600,459590240,14560,14560,14560,14560,0
|
|
20230530,113500,459590240,14560,14560,14560,14560,0
|
|
20230530,113400,459590240,14560,14560,14560,14560,1
|
|
20230530,113300,459575680,14520,14520,14520,14520,10
|
|
20230530,113200,459430480,14520,14520,14520,14520,0
|
|
20230530,113100,459430480,14520,14560,14560,14520,493
|
|
20230530,113000,452271920,14530,14530,14530,14530,189
|
|
20230530,112900,449525750,14570,14570,14570,14570,0
|
|
20230530,112800,449525750,14570,14570,14570,14570,0
|
|
20230530,112700,449525750,14570,14570,14570,14570,0
|
|
20230530,112600,449525750,14570,14570,14570,14570,301
|
|
20230530,112500,445140180,14550,14550,14550,14550,400
|
|
20230530,112400,439320180,14550,14550,14550,14550,0
|
|
20230530,112300,439320180,14550,14550,14550,14550,0
|
|
20230530,112200,439320180,14550,14550,14550,14550,0
|
|
20230530,112100,439320180,14550,14550,14550,14550,0
|
|
20230530,112000,439320180,14550,14550,14550,14550,0
|
|
20230530,111900,439320180,14550,14550,14550,14550,0
|
|
20230530,111800,439320180,14550,14510,14550,14510,10
|
|
20230530,111700,439174960,14500,14500,14500,14500,0
|
|
20230530,111600,439174960,14500,14500,14500,14500,0
|
|
20230530,111500,439174960,14500,14540,14550,14500,93
|
|
20230530,111400,437824140,14550,14550,14550,14550,0
|
|
20230530,111300,437824140,14550,14550,14550,14550,0
|
|
20230530,111200,437824140,14550,14550,14550,14550,0
|
|
20230530,111100,437824140,14550,14550,14550,14550,20
|
|
20230530,111000,437533140,14550,14550,14550,14550,2
|
|
20230530,110900,437504040,14510,14510,14510,14510,0
|
|
20230530,110800,437504040,14510,14510,14510,14510,1
|
|
20230530,110700,437489530,14510,14510,14510,14510,1
|
|
20230530,110600,437475020,14510,14510,14510,14510,0
|
|
20230530,110500,437475020,14510,14510,14510,14510,0
|
|
20230530,110400,437475020,14510,14540,14540,14510,292
|
|
20230530,110300,433238010,14540,14540,14540,14540,14
|
|
20230530,110200,433034450,14540,14540,14540,14540,0
|
|
20230530,110100,433034450,14540,14540,14540,14540,0
|
|
20230530,110000,433034450,14540,14540,14540,14540,5
|
|
20230530,105900,432961750,14540,14540,14540,14540,0
|
|
20230530,105800,432961750,14540,14540,14540,14540,0
|
|
20230530,105700,432961750,14540,14540,14540,14540,0
|
|
20230530,105600,432961750,14540,14540,14540,14540,1
|
|
20230530,105500,432947210,14540,14540,14540,14540,0
|
|
20230530,105400,432947210,14540,14540,14540,14540,1
|
|
20230530,105300,432932670,14570,14570,14570,14570,0
|
|
20230530,105200,432932670,14570,14570,14570,14570,0
|
|
20230530,105100,432932670,14570,14570,14570,14570,1
|
|
20230530,105000,432918100,14540,14540,14540,14540,1
|
|
20230530,104900,432903560,14570,14530,14570,14530,501
|
|
20230530,104800,425609310,14520,14520,14520,14520,1
|
|
20230530,104700,425594790,14530,14530,14530,14530,0
|
|
20230530,104600,425594790,14530,14530,14530,14530,0
|
|
20230530,104500,425594790,14530,14530,14530,14530,1
|
|
20230530,104400,425580260,14540,14540,14540,14540,0
|
|
20230530,104300,425580260,14540,14540,14540,14540,0
|
|
20230530,104200,425580260,14540,14540,14540,14540,1
|
|
20230530,104100,425565720,14530,14530,14530,14530,180
|
|
20230530,104000,422950320,14490,14490,14490,14490,10
|
|
20230530,103900,422805420,14480,14480,14480,14480,19
|
|
20230530,103800,422530300,14470,14470,14470,14470,213
|
|
20230530,103700,419448190,14530,14450,14530,14450,2256
|
|
20230530,103600,386808820,14450,14450,14450,14450,7
|
|
20230530,103500,386707670,14460,14460,14460,14460,2
|
|
20230530,103400,386678750,14460,14460,14460,14460,0
|
|
20230530,103300,386678750,14460,14460,14460,14460,0
|
|
20230530,103200,386678750,14460,14460,14460,14460,0
|
|
20230530,103100,386678750,14460,14460,14460,14460,1
|
|
20230530,103000,386664290,14450,14450,14450,14450,3
|
|
20230530,102900,386620940,14450,14450,14450,14450,1
|
|
20230530,102800,386606490,14450,14450,14450,14450,31
|
|
20230530,102700,386158540,14450,14450,14450,14450,10
|
|
20230530,102600,386014040,14470,14470,14470,14470,5
|
|
20230530,102500,385941690,14450,14450,14450,14450,20
|
|
20230530,102400,385652690,14450,14450,14450,14450,4
|
|
20230530,102300,385594890,14450,14450,14450,14450,1
|
|
20230530,102200,385580440,14450,14460,14460,14450,640
|
|
20230530,102100,376332190,14460,14460,14460,14460,216
|
|
20230530,102000,373208830,14460,14460,14460,14460,6
|
|
20230530,101900,373122070,14460,14460,14460,14460,0
|
|
20230530,101800,373122070,14460,14460,14460,14460,0
|
|
20230530,101700,373122070,14460,14470,14470,14460,532
|
|
20230530,101600,365429250,14530,14520,14570,14520,33
|
|
20230530,101500,364949290,14510,14480,14520,14480,688
|
|
20230530,101400,354984340,14470,14480,14480,14470,75
|
|
20230530,101300,353899070,14490,14490,14490,14490,20
|
|
20230530,101200,353609270,14500,14500,14500,14500,0
|
|
20230530,101100,353609270,14500,14460,14500,14460,9
|
|
20230530,101000,353478970,14460,14490,14490,14460,5
|
|
20230530,100900,353406550,14490,14490,14490,14490,0
|
|
20230530,100800,353406550,14490,14490,14490,14490,10
|
|
20230530,100700,353261650,14490,14490,14490,14490,0
|
|
20230530,100600,353261650,14490,14490,14490,14490,0
|
|
20230530,100500,353261650,14490,14490,14490,14490,504
|
|
20230530,100400,345958690,14510,14510,14510,14510,0
|
|
20230530,100300,345958690,14510,14510,14510,14510,263
|
|
20230530,100200,342142560,14510,14430,14510,14400,2501
|
|
20230530,100100,306124650,14470,14470,14470,14470,13
|
|
20230530,100000,305936540,14370,14410,14470,14370,1240
|
|
20230530,095900,288088000,14470,14480,14510,14400,5172
|
|
20230530,095800,213406940,14480,14480,14480,14480,0
|
|
20230530,095700,213406940,14480,14480,14480,14480,0
|
|
20230530,095600,213406940,14480,14490,14490,14480,175
|
|
20230530,095500,210872680,14520,14520,14520,14520,6
|
|
20230530,095400,210785560,14490,14490,14490,14490,66
|
|
20230530,095300,209829220,14480,14480,14480,14480,0
|
|
20230530,095200,209829220,14480,14480,14480,14480,0
|
|
20230530,095100,209829220,14480,14480,14480,14480,50
|
|
20230530,095000,209105220,14480,14500,14500,14480,722
|
|
20230530,094900,198648140,14500,14500,14500,14500,83
|
|
20230530,094800,197444640,14500,14500,14500,14500,0
|
|
20230530,094700,197444640,14500,14500,14500,14500,113
|
|
20230530,094600,195806140,14500,14500,14500,14500,68
|
|
20230530,094500,194820140,14500,14500,14500,14500,150
|
|
20230530,094400,192645140,14500,14500,14500,14500,250
|
|
20230530,094300,189020140,14500,14500,14500,14500,0
|
|
20230530,094200,189020140,14500,14500,14500,14500,1581
|
|
20230530,094100,166095640,14500,14500,14500,14500,300
|
|
20230530,094000,161745640,14570,14570,14570,14570,1
|
|
20230530,093900,161731070,14510,14500,14510,14500,1018
|
|
20230530,093800,146960100,14500,14500,14500,14500,1
|
|
20230530,093700,146945600,14480,14490,14490,14480,440
|
|
20230530,093600,140572390,14480,14480,14480,14480,1
|
|
20230530,093500,140557910,14480,14480,14480,14480,75
|
|
20230530,093400,139471910,14480,14480,14480,14480,20
|
|
20230530,093300,139182310,14500,14510,14510,14500,837
|
|
20230530,093200,127042270,14510,14510,14510,14510,55
|
|
20230530,093100,126244220,14520,14520,14520,14520,0
|
|
20230530,093000,126244220,14520,14520,14520,14520,50
|
|
20230530,092900,125518220,14520,14520,14520,14520,176
|
|
20230530,092800,122962700,14580,14580,14580,14580,0
|
|
20230530,092700,122962700,14580,14580,14580,14580,0
|
|
20230530,092600,122962700,14580,14510,14580,14510,470
|
|
20230530,092500,116142930,14510,14520,14520,14510,37
|
|
20230530,092400,115605970,14530,14540,14540,14530,429
|
|
20230530,092300,109371600,14540,14550,14550,14540,32
|
|
20230530,092200,108906310,14540,14590,14590,14540,473
|
|
20230530,092100,102024390,14590,14590,14590,14590,0
|
|
20230530,092000,102024390,14590,14590,14610,14590,185
|
|
20230530,091900,99321720,14610,14560,14610,14560,476
|
|
20230530,091800,92383060,14580,14580,14580,14580,1
|
|
20230530,091700,92368480,14520,14500,14520,14500,777
|
|
20230530,091600,81101070,14500,14480,14500,14480,38
|
|
20230530,091500,80550130,14460,14460,14460,14460,0
|
|
20230530,091400,80550130,14460,14500,14500,14460,102
|
|
20230530,091300,79074500,14490,14490,14490,14490,0
|
|
20230530,091200,79074500,14490,14520,14520,14490,1209
|
|
20230530,091100,61542910,14520,14540,14550,14520,234
|
|
20230530,091000,58139720,14540,14540,14550,14540,217
|
|
20230530,090900,54984530,14540,14540,14540,14540,125
|
|
20230530,090800,53167030,14540,14530,14540,14530,21
|
|
20230530,090700,52861890,14540,14530,14580,14530,234
|
|
20230530,090600,49461020,14520,14510,14520,14510,628
|
|
20230530,090500,40346150,14520,14520,14520,14510,335
|
|
20230530,090400,35481970,14510,14550,14550,14500,506
|
|
20230530,090300,28138120,14550,14580,14580,14550,26
|
|
20230530,090200,27759610,14590,14600,14610,14590,402
|
|
20230530,090100,21890410,14600,14620,14620,14600,1293
|
|
20230530,090000,2997100,14620,14620,14620,14620,205
|