631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,192800,382246760,13970,13970,13970,13970,454
|
|
20230530,192700,382246760,13970,13970,13970,13970,0
|
|
20230530,192600,382246760,13970,13970,13970,13970,0
|
|
20230530,192500,382246760,13970,13970,13970,13970,0
|
|
20230530,192400,382246760,13970,13970,13970,13970,0
|
|
20230530,192300,382246760,13970,13970,13970,13970,0
|
|
20230530,192200,382246760,13970,13970,13970,13970,0
|
|
20230530,192100,382246760,13970,13970,13970,13970,0
|
|
20230530,192000,382246760,13970,13970,13970,13970,0
|
|
20230530,191900,382246760,13970,13970,13970,13970,0
|
|
20230530,191800,382246760,13970,13970,13970,13970,0
|
|
20230530,191700,382246760,13970,13970,13970,13970,0
|
|
20230530,191600,382246760,13970,13970,13970,13970,0
|
|
20230530,191500,382246760,13970,13970,13970,13970,0
|
|
20230530,191400,382246760,13970,13970,13970,13970,0
|
|
20230530,191300,382246760,13970,13970,13970,13970,0
|
|
20230530,191200,382246760,13970,13970,13970,13970,0
|
|
20230530,191100,382246760,13970,13970,13970,13970,0
|
|
20230530,191000,382246760,13970,13970,13970,13970,0
|
|
20230530,190900,382246760,13970,13970,13970,13970,0
|
|
20230530,190800,382246760,13970,13970,13970,13970,0
|
|
20230530,190700,382246760,13970,13970,13970,13970,0
|
|
20230530,190600,382246760,13970,13970,13970,13970,0
|
|
20230530,190500,382246760,13970,13970,13970,13970,0
|
|
20230530,190400,382246760,13970,13970,13970,13970,0
|
|
20230530,190300,382246760,13970,13970,13970,13970,0
|
|
20230530,190200,382246760,13970,13970,13970,13970,0
|
|
20230530,190100,382246760,13970,13970,13970,13970,0
|
|
20230530,190000,382246760,13970,13970,13970,13970,0
|
|
20230530,185900,382246760,13970,13970,13970,13970,0
|
|
20230530,185800,382246760,13970,13970,13970,13970,454
|
|
20230530,185700,382246760,13970,13970,13970,13970,0
|
|
20230530,185600,382246760,13970,13970,13970,13970,0
|
|
20230530,185500,382246760,13970,13970,13970,13970,0
|
|
20230530,185400,382246760,13970,13970,13970,13970,0
|
|
20230530,185300,382246760,13970,13970,13970,13970,0
|
|
20230530,185200,382246760,13970,13970,13970,13970,0
|
|
20230530,185100,382246760,13970,13970,13970,13970,0
|
|
20230530,185000,382246760,13970,13970,13970,13970,0
|
|
20230530,184900,382246760,13970,13970,13970,13970,0
|
|
20230530,184800,382246760,13970,13970,13970,13970,0
|
|
20230530,184700,382246760,13970,13970,13970,13970,0
|
|
20230530,184600,382246760,13970,13970,13970,13970,0
|
|
20230530,184500,382246760,13970,13970,13970,13970,0
|
|
20230530,184400,382246760,13970,13970,13970,13970,0
|
|
20230530,184300,382246760,13970,13970,13970,13970,0
|
|
20230530,184200,382246760,13970,13970,13970,13970,0
|
|
20230530,184100,382246760,13970,13970,13970,13970,0
|
|
20230530,184000,382246760,13970,13970,13970,13970,0
|
|
20230530,183900,382246760,13970,13970,13970,13970,0
|
|
20230530,183800,382246760,13970,13970,13970,13970,0
|
|
20230530,183700,382246760,13970,13970,13970,13970,0
|
|
20230530,183600,382246760,13970,13970,13970,13970,0
|
|
20230530,183500,382246760,13970,13970,13970,13970,0
|
|
20230530,183400,382246760,13970,13970,13970,13970,0
|
|
20230530,183300,382246760,13970,13970,13970,13970,0
|
|
20230530,183200,382246760,13970,13970,13970,13970,0
|
|
20230530,183100,382246760,13970,13970,13970,13970,0
|
|
20230530,183000,382246760,13970,13970,13970,13970,0
|
|
20230530,182900,382246760,13970,13970,13970,13970,0
|
|
20230530,182800,382246760,13970,13970,13970,13970,454
|
|
20230530,182700,382246760,13970,13970,13970,13970,0
|
|
20230530,182600,382246760,13970,13970,13970,13970,0
|
|
20230530,182500,382246760,13970,13970,13970,13970,0
|
|
20230530,182400,382246760,13970,13970,13970,13970,0
|
|
20230530,182300,382246760,13970,13970,13970,13970,0
|
|
20230530,182200,382246760,13970,13970,13970,13970,0
|
|
20230530,182100,382246760,13970,13970,13970,13970,0
|
|
20230530,182000,382246760,13970,13970,13970,13970,0
|
|
20230530,181900,382246760,13970,13970,13970,13970,0
|
|
20230530,181800,382246760,13970,13970,13970,13970,0
|
|
20230530,181700,382246760,13970,13970,13970,13970,0
|
|
20230530,181600,382246760,13970,13970,13970,13970,0
|
|
20230530,181500,382246760,13970,13970,13970,13970,0
|
|
20230530,181400,382246760,13970,13970,13970,13970,0
|
|
20230530,181300,382246760,13970,13970,13970,13970,0
|
|
20230530,181200,382246760,13970,13970,13970,13970,0
|
|
20230530,181100,382246760,13970,13970,13970,13970,0
|
|
20230530,181000,382246760,13970,13970,13970,13970,0
|
|
20230530,180900,382246760,13970,13970,13970,13970,0
|
|
20230530,180800,382246760,13970,13970,13970,13970,0
|
|
20230530,180700,382246760,13970,13970,13970,13970,0
|
|
20230530,180600,382246760,13970,13970,13970,13970,0
|
|
20230530,180500,382246760,13970,13970,13970,13970,0
|
|
20230530,180400,382246760,13970,13970,13970,13970,0
|
|
20230530,180300,382246760,13970,13970,13970,13970,0
|
|
20230530,180200,382246760,13970,13970,13970,13970,0
|
|
20230530,180100,382246760,13970,13970,13970,13970,0
|
|
20230530,180000,382246760,13970,13970,13970,13970,0
|
|
20230530,175900,382246760,13970,13970,13970,13970,0
|
|
20230530,175800,382246760,13970,13970,13970,13970,454
|
|
20230530,175700,382246760,13970,13970,13970,13970,0
|
|
20230530,175600,382246760,13970,13970,13970,13970,0
|
|
20230530,175500,382246760,13970,13970,13970,13970,0
|
|
20230530,175400,382246760,13970,13970,13970,13970,0
|
|
20230530,175300,382246760,13970,13970,13970,13970,0
|
|
20230530,175200,382246760,13970,13970,13970,13970,0
|
|
20230530,175100,382246760,13970,13970,13970,13970,0
|
|
20230530,175000,382246760,13970,13970,13970,13970,0
|
|
20230530,174900,382246760,13970,13970,13970,13970,0
|
|
20230530,174800,382246760,13970,13970,13970,13970,0
|
|
20230530,174700,382246760,13970,13970,13970,13970,0
|
|
20230530,174600,382246760,13970,13970,13970,13970,0
|
|
20230530,174500,382246760,13970,13970,13970,13970,0
|
|
20230530,174400,382246760,13970,13970,13970,13970,0
|
|
20230530,174300,382246760,13970,13970,13970,13970,0
|
|
20230530,174200,382246760,13970,13970,13970,13970,0
|
|
20230530,174100,382246760,13970,13970,13970,13970,0
|
|
20230530,174000,382246760,13970,13970,13970,13970,0
|
|
20230530,173900,382246760,13970,13970,13970,13970,0
|
|
20230530,173800,382246760,13970,13970,13970,13970,0
|
|
20230530,173700,382246760,13970,13970,13970,13970,0
|
|
20230530,173600,382246760,13970,13970,13970,13970,0
|
|
20230530,173500,382246760,13970,13970,13970,13970,0
|
|
20230530,173400,382246760,13970,13970,13970,13970,0
|
|
20230530,173300,382246760,13970,13970,13970,13970,0
|
|
20230530,173200,382246760,13970,13970,13970,13970,0
|
|
20230530,173100,382246760,13970,13970,13970,13970,0
|
|
20230530,173000,382246760,13970,13970,13970,13970,0
|
|
20230530,172900,382246760,13970,13970,13970,13970,0
|
|
20230530,172800,382246760,13970,13970,13970,13970,454
|
|
20230530,172700,382246760,13970,13970,13970,13970,0
|
|
20230530,172600,382246760,13970,13970,13970,13970,0
|
|
20230530,172500,382246760,13970,13970,13970,13970,0
|
|
20230530,172400,382246760,13970,13970,13970,13970,0
|
|
20230530,172300,382246760,13970,13970,13970,13970,0
|
|
20230530,172200,382246760,13970,13970,13970,13970,0
|
|
20230530,172100,382246760,13970,13970,13970,13970,0
|
|
20230530,172000,382246760,13970,13970,13970,13970,0
|
|
20230530,171900,382246760,13970,13970,13970,13970,0
|
|
20230530,171800,382246760,13970,13970,13970,13970,0
|
|
20230530,171700,382246760,13970,13970,13970,13970,0
|
|
20230530,171600,382246760,13970,13970,13970,13970,0
|
|
20230530,171500,382246760,13970,13970,13970,13970,0
|
|
20230530,171400,382246760,13970,13970,13970,13970,0
|
|
20230530,171300,382246760,13970,13970,13970,13970,0
|
|
20230530,171200,382246760,13970,13970,13970,13970,0
|
|
20230530,171100,382246760,13970,13970,13970,13970,0
|
|
20230530,171000,382246760,13970,13970,13970,13970,0
|
|
20230530,170900,382246760,13970,13970,13970,13970,0
|
|
20230530,170800,382246760,13970,13970,13970,13970,0
|
|
20230530,170700,382246760,13970,13970,13970,13970,0
|
|
20230530,170600,382246760,13970,13970,13970,13970,0
|
|
20230530,170500,382246760,13970,13970,13970,13970,0
|
|
20230530,170400,382246760,13970,13970,13970,13970,0
|
|
20230530,170300,382246760,13970,13970,13970,13970,0
|
|
20230530,170200,382246760,13970,13970,13970,13970,0
|
|
20230530,170100,382246760,13970,13970,13970,13970,0
|
|
20230530,170000,382246760,13970,13970,13970,13970,0
|
|
20230530,165900,382246760,13970,13970,13970,13970,0
|
|
20230530,165800,382246760,13970,13970,13970,13970,454
|
|
20230530,165700,382246760,13970,13970,13970,13970,0
|
|
20230530,165600,382246760,13970,13970,13970,13970,0
|
|
20230530,165500,382246760,13970,13970,13970,13970,0
|
|
20230530,165400,382246760,13970,13970,13970,13970,0
|
|
20230530,165300,382246760,13970,13970,13970,13970,0
|
|
20230530,165200,382246760,13970,13970,13970,13970,0
|
|
20230530,165100,382246760,13970,13970,13970,13970,0
|
|
20230530,165000,382246760,13970,13970,13970,13970,0
|
|
20230530,164900,382246760,13970,13970,13970,13970,0
|
|
20230530,164800,382246760,13970,13970,13970,13970,0
|
|
20230530,164700,382246760,13970,13970,13970,13970,0
|
|
20230530,164600,382246760,13970,13970,13970,13970,0
|
|
20230530,164500,382246760,13970,13970,13970,13970,0
|
|
20230530,164400,382246760,13970,13970,13970,13970,0
|
|
20230530,164300,382246760,13970,13970,13970,13970,0
|
|
20230530,164200,382246760,13970,13970,13970,13970,0
|
|
20230530,164100,382246760,13970,13970,13970,13970,0
|
|
20230530,164000,382246760,13970,13970,13970,13970,0
|
|
20230530,163900,382246760,13970,13970,13970,13970,0
|
|
20230530,163800,382246760,13970,13970,13970,13970,0
|
|
20230530,163700,382246760,13970,13970,13970,13970,0
|
|
20230530,163600,382246760,13970,13970,13970,13970,0
|
|
20230530,163500,382246760,13970,13970,13970,13970,0
|
|
20230530,163400,382246760,13970,13970,13970,13970,0
|
|
20230530,163300,382246760,13970,13970,13970,13970,0
|
|
20230530,163200,382246760,13970,13970,13970,13970,0
|
|
20230530,163100,382246760,13970,13970,13970,13970,0
|
|
20230530,163000,382246760,13970,13970,13970,13970,0
|
|
20230530,162900,382246760,13970,13970,13970,13970,0
|
|
20230530,162800,382246760,13970,13970,13970,13970,454
|
|
20230530,162700,382246760,13970,13970,13970,13970,0
|
|
20230530,162600,382246760,13970,13970,13970,13970,0
|
|
20230530,162500,382246760,13970,13970,13970,13970,0
|
|
20230530,162400,382246760,13970,13970,13970,13970,0
|
|
20230530,162300,382246760,13970,13970,13970,13970,0
|
|
20230530,162200,382246760,13970,13970,13970,13970,0
|
|
20230530,162100,382246760,13970,13970,13970,13970,0
|
|
20230530,162000,382246760,13970,13970,13970,13970,0
|
|
20230530,161900,382246760,13970,13970,13970,13970,0
|
|
20230530,161800,382246760,13970,13970,13970,13970,0
|
|
20230530,161700,382246760,13970,13970,13970,13970,0
|
|
20230530,161600,382246760,13970,13970,13970,13970,0
|
|
20230530,161500,382246760,13970,13970,13970,13970,0
|
|
20230530,161400,382246760,13970,13970,13970,13970,0
|
|
20230530,161300,382246760,13970,13970,13970,13970,0
|
|
20230530,161200,382246760,13970,13970,13970,13970,0
|
|
20230530,161100,382246760,13970,13970,13970,13970,0
|
|
20230530,161000,382246760,13970,13970,13970,13970,0
|
|
20230530,160900,382246760,13970,13970,13970,13970,0
|
|
20230530,160800,382246760,13970,13970,13970,13970,0
|
|
20230530,160700,382246760,13970,13970,13970,13970,0
|
|
20230530,160600,382246760,13970,13970,13970,13970,0
|
|
20230530,160500,382246760,13970,13970,13970,13970,0
|
|
20230530,160400,382246760,13970,13970,13970,13970,0
|
|
20230530,160300,382246760,13970,13970,13970,13970,0
|
|
20230530,160200,382246760,13970,13970,13970,13970,0
|
|
20230530,160100,382246760,13970,13970,13970,13970,0
|
|
20230530,160000,382246760,13970,13970,13970,13970,0
|
|
20230530,155900,382246760,13970,13970,13970,13970,0
|
|
20230530,155800,382246760,13970,13970,13970,13970,454
|
|
20230530,155700,382246760,13970,13970,13970,13970,0
|
|
20230530,155600,382246760,13970,13970,13970,13970,0
|
|
20230530,155500,382246760,13970,13970,13970,13970,0
|
|
20230530,155400,382246760,13970,13970,13970,13970,0
|
|
20230530,155300,382246760,13970,13970,13970,13970,0
|
|
20230530,155200,382246760,13970,13970,13970,13970,0
|
|
20230530,155100,382246760,13970,13970,13970,13970,0
|
|
20230530,155000,382246760,13970,13970,13970,13970,0
|
|
20230530,154900,382246760,13970,13970,13970,13970,0
|
|
20230530,154800,382246760,13970,13970,13970,13970,0
|
|
20230530,154700,382246760,13970,13970,13970,13970,0
|
|
20230530,154600,382246760,13970,13970,13970,13970,0
|
|
20230530,154500,382246760,13970,13970,13970,13970,0
|
|
20230530,154400,382246760,13970,13970,13970,13970,0
|
|
20230530,154300,382246760,13970,13970,13970,13970,0
|
|
20230530,154200,382246760,13970,13970,13970,13970,0
|
|
20230530,154100,382246760,13970,13970,13970,13970,0
|
|
20230530,154000,382246760,13970,13970,13970,13970,0
|
|
20230530,153900,382246760,13970,13970,13970,13970,0
|
|
20230530,153800,382246760,13970,13970,13970,13970,0
|
|
20230530,153700,382246760,13970,13970,13970,13970,0
|
|
20230530,153600,382246760,13970,13970,13970,13970,0
|
|
20230530,153500,382246760,13970,13970,13970,13970,0
|
|
20230530,153400,382246760,13970,13970,13970,13970,0
|
|
20230530,153300,382246760,13970,13970,13970,13970,0
|
|
20230530,153200,382246760,13970,13970,13970,13970,0
|
|
20230530,153100,382246760,13970,13970,13970,13970,0
|
|
20230530,153000,382246760,13970,13970,13970,13970,454
|
|
20230530,152900,375904380,13970,13970,13970,13970,0
|
|
20230530,152800,375904380,13970,13970,13970,13970,0
|
|
20230530,152700,375904380,13970,13970,13970,13970,0
|
|
20230530,152600,375904380,13970,13970,13970,13970,0
|
|
20230530,152500,375904380,13970,13970,13970,13970,0
|
|
20230530,152400,375904380,13970,13970,13970,13970,0
|
|
20230530,152300,375904380,13970,13970,13970,13970,0
|
|
20230530,152200,375904380,13970,13970,13970,13970,0
|
|
20230530,152100,375904380,13970,13970,13970,13970,0
|
|
20230530,152000,375904380,13970,13970,13970,13970,0
|
|
20230530,151900,375904380,13970,13920,13970,13860,188
|
|
20230530,151800,373288580,13960,13970,13970,13960,41
|
|
20230530,151700,372716100,13970,13960,13970,13960,33
|
|
20230530,151600,372255230,13960,13920,13960,13920,10
|
|
20230530,151500,372115750,13960,13950,13960,13950,9
|
|
20230530,151400,371990140,13960,13960,13960,13950,40
|
|
20230530,151300,371431800,13960,13950,13960,13950,22
|
|
20230530,151200,371124850,13960,13950,13960,13950,11
|
|
20230530,151100,370971340,13960,13950,13960,13940,118
|
|
20230530,151000,369325180,13950,13910,13950,13910,22
|
|
20230530,150900,369018420,13940,13950,13950,13940,36
|
|
20230530,150800,368516370,13900,13950,13950,13900,87
|
|
20230530,150700,367306920,13950,13950,13950,13950,15
|
|
20230530,150600,367097670,13950,13900,13950,13900,20
|
|
20230530,150500,366818890,13950,13970,13970,13860,104
|
|
20230530,150400,365372190,13970,13980,13980,13950,14
|
|
20230530,150300,365176560,13980,13960,13980,13960,18
|
|
20230530,150200,364925130,13980,13950,13980,13950,21
|
|
20230530,150100,364631810,13970,13950,13970,13950,39
|
|
20230530,150000,364087390,13970,13960,13970,13960,15
|
|
20230530,145900,363877870,13980,13970,13980,13960,24
|
|
20230530,145800,363542640,13970,13970,13970,13950,11
|
|
20230530,145700,363389060,13950,13980,13980,13940,25
|
|
20230530,145600,363039930,13980,13980,13990,13980,25
|
|
20230530,145500,362690320,13990,13990,13990,13980,25
|
|
20230530,145400,362340630,13990,13980,13990,13980,16
|
|
20230530,145300,362116840,13990,13990,13990,13980,25
|
|
20230530,145200,361767170,13990,13990,13990,13990,11
|
|
20230530,145100,361613280,14000,14000,14000,13980,165
|
|
20230530,145000,359306120,14000,13980,14000,13980,225
|
|
20230530,144900,356160320,13980,13990,13990,13970,30
|
|
20230530,144800,355740840,13990,13990,13990,13980,34
|
|
20230530,144700,355265220,13990,13990,13990,13980,377
|
|
20230530,144600,349992650,13990,13990,13990,13980,32
|
|
20230530,144500,349545000,13990,13980,13990,13980,39
|
|
20230530,144400,348999750,13990,13990,13990,13980,14
|
|
20230530,144300,348803920,13990,13980,13990,13970,186
|
|
20230530,144200,346203510,13980,13980,13980,13970,29
|
|
20230530,144100,345798150,13980,14000,14000,13980,135
|
|
20230530,144000,343908310,14000,14000,14000,13990,9
|
|
20230530,143900,343782350,14000,14000,14000,13980,353
|
|
20230530,143800,338840470,13970,13960,14000,13960,23
|
|
20230530,143700,338518770,13960,13990,14000,13960,151
|
|
20230530,143600,336406550,13990,13990,14000,13980,87
|
|
20230530,143500,335189320,14000,14000,14010,14000,61
|
|
20230530,143400,334335200,14010,14000,14010,13980,188
|
|
20230530,143300,331703350,14000,13990,14000,13990,7
|
|
20230530,143200,331605390,14000,13990,14000,13990,330
|
|
20230530,143100,326985430,14000,13990,14000,13980,241
|
|
20230530,143000,323615180,14000,13980,14000,13980,10
|
|
20230530,142900,323475340,14000,14000,14000,13990,36
|
|
20230530,142800,322971380,14010,14000,14010,14000,205
|
|
20230530,142700,320101090,14010,14000,14010,14000,630
|
|
20230530,142600,311280850,14010,14010,14010,14000,632
|
|
20230530,142500,302432720,14010,14000,14010,13990,1128
|
|
20230530,142400,286640730,13980,13990,14000,13980,1286
|
|
20230530,142300,268644950,13990,13980,13990,13980,316
|
|
20230530,142200,264224150,13990,13970,13990,13970,7
|
|
20230530,142100,264126300,13990,13990,13990,13990,231
|
|
20230530,142000,260894610,13990,13990,13990,13990,3
|
|
20230530,141900,260852640,13990,13980,13990,13980,314
|
|
20230530,141800,256462760,13980,13980,13980,13980,10
|
|
20230530,141700,256322960,13980,13970,13980,13970,289
|
|
20230530,141600,252285490,13970,13970,13970,13970,45
|
|
20230530,141500,251656840,13980,13980,13980,13980,271
|
|
20230530,141400,247868260,13980,13980,13980,13980,47
|
|
20230530,141300,247211200,13980,13970,13980,13970,384
|
|
20230530,141200,241846520,13970,13970,13970,13970,15
|
|
20230530,141100,241636970,13970,13970,13970,13970,15
|
|
20230530,141000,241427420,13960,13960,13960,13960,358
|
|
20230530,140900,236429740,13960,13960,13960,13960,17
|
|
20230530,140800,236192420,13960,13950,13960,13950,216
|
|
20230530,140700,233177120,13950,13950,13950,13950,3
|
|
20230530,140600,233135270,13950,13930,13950,13930,236
|
|
20230530,140500,229843180,13940,13950,13960,13940,42
|
|
20230530,140400,229257010,13960,13940,13960,13940,8
|
|
20230530,140300,229145410,13960,13940,13960,13940,13
|
|
20230530,140200,228963960,13960,13950,13960,13950,16
|
|
20230530,140100,228740700,13950,13950,13950,13940,21
|
|
20230530,140000,228447760,13950,13930,13950,13920,32
|
|
20230530,135900,228001660,13940,13940,13950,13930,194
|
|
20230530,135800,225297290,13950,13940,13950,13940,19
|
|
20230530,135700,225032260,13940,13950,13960,13940,28
|
|
20230530,135600,224641510,13960,13960,13960,13940,16
|
|
20230530,135500,224418230,13960,13940,13960,13940,23
|
|
20230530,135400,224097240,13960,13950,13960,13940,8
|
|
20230530,135300,223985630,13960,13960,13970,13940,37
|
|
20230530,135200,223469270,13960,13950,13970,13950,6
|
|
20230530,135100,223385500,13970,13970,13970,13950,22
|
|
20230530,135000,223078250,13970,13970,13980,13960,30
|
|
20230530,134900,222659160,13970,13960,13980,13960,17
|
|
20230530,134800,222421650,13970,13960,13980,13950,21
|
|
20230530,134700,222128270,13980,13980,13980,13970,12
|
|
20230530,134600,221960540,13980,13970,13980,13970,31
|
|
20230530,134500,221527200,13970,13980,13980,13970,19
|
|
20230530,134400,221261590,13980,13980,13980,13980,3
|
|
20230530,134300,221219650,13980,13980,13980,13980,14
|
|
20230530,134200,221023930,13980,13970,13980,13970,28
|
|
20230530,134100,220632600,13980,13970,13980,13970,33
|
|
20230530,134000,220171320,13970,13960,13970,13960,12
|
|
20230530,133900,220003690,13970,13960,13970,13960,5
|
|
20230530,133800,219933870,13960,13960,13960,13960,29
|
|
20230530,133700,219529030,13960,13960,13960,13960,14
|
|
20230530,133600,219333590,13960,13960,13960,13960,17
|
|
20230530,133500,219096270,13960,13950,13960,13950,93
|
|
20230530,133400,217798040,13960,13960,13960,13950,32
|
|
20230530,133300,217351380,13960,13960,13960,13960,10
|
|
20230530,133200,217211780,13960,13960,13960,13960,16
|
|
20230530,133100,216988420,13960,13960,13960,13960,2
|
|
20230530,133000,216960500,13960,13940,13960,13940,15
|
|
20230530,132900,216751220,13920,13960,13960,13900,116
|
|
20230530,132800,215136400,13960,13960,13960,13960,9
|
|
20230530,132700,215010760,13960,13960,13960,13960,18
|
|
20230530,132600,214759480,13930,13950,13960,13930,26
|
|
20230530,132500,214397010,13960,13960,13960,13960,14
|
|
20230530,132400,214201570,13970,13970,13970,13970,8
|
|
20230530,132300,214089810,13970,13970,13970,13970,20
|
|
20230530,132200,213810410,13970,13960,13970,13960,29
|
|
20230530,132100,213405310,13970,13970,13970,13970,2
|
|
20230530,132000,213377370,13970,13970,13980,13960,21
|
|
20230530,131900,213083990,13980,13980,13980,13980,14
|
|
20230530,131800,212888270,13980,13970,13980,13970,28
|
|
20230530,131700,212496890,13970,13970,13970,13970,16
|
|
20230530,131600,212273370,13970,13980,13980,13950,60
|
|
20230530,131500,211436080,13980,13980,13980,13980,29
|
|
20230530,131400,211030660,13980,13980,13980,13980,11
|
|
20230530,131300,210876880,13980,13980,13980,13980,9
|
|
20230530,131200,210751060,13980,13980,13980,13980,21
|
|
20230530,131100,210457480,13980,13970,13980,13970,20
|
|
20230530,131000,210177930,13970,13970,13970,13970,17
|
|
20230530,130900,209940440,13970,13960,13970,13960,5
|
|
20230530,130800,209870610,13970,13970,13970,13970,46
|
|
20230530,130700,209227990,13970,13970,13970,13970,29
|
|
20230530,130600,208822860,13970,13970,13970,13970,3
|
|
20230530,130500,208780950,13970,13970,13970,13970,15
|
|
20230530,130400,208571400,13970,13970,13970,13970,17
|
|
20230530,130300,208333910,13970,13960,13970,13960,21
|
|
20230530,130200,208040740,13960,13960,13960,13960,10
|
|
20230530,130100,207901140,13960,13960,13960,13960,3
|
|
20230530,130000,207859260,13960,13960,13960,13960,35
|
|
20230530,125900,207370660,13960,13960,13960,13960,16
|
|
20230530,125800,207147300,13960,13960,13960,13960,17
|
|
20230530,125700,206909980,13960,13960,13960,13960,26
|
|
20230530,125600,206547020,13960,13960,13960,13960,26
|
|
20230530,125500,206184060,13960,13960,13960,13960,15
|
|
20230530,125400,205974660,13960,13960,13960,13960,3
|
|
20230530,125300,205932780,13960,13960,13960,13960,21
|
|
20230530,125200,205639620,13960,13960,13970,13950,35
|
|
20230530,125100,205151000,13970,13970,13970,13970,7
|
|
20230530,125000,205053210,13970,13970,13970,13970,10
|
|
20230530,124900,204913510,13970,13970,13970,13970,35
|
|
20230530,124800,204424560,13970,13960,13970,13960,21
|
|
20230530,124700,204131220,13960,13960,13960,13960,9
|
|
20230530,124600,204005580,13960,13960,13970,13960,109
|
|
20230530,124500,202483880,13960,13960,13960,13960,22
|
|
20230530,124400,202176760,13960,13960,13960,13950,25
|
|
20230530,124300,201827770,13960,13950,13960,13950,4
|
|
20230530,124200,201771940,13960,13950,13960,13950,19
|
|
20230530,124100,201506780,13950,13950,13950,13950,15
|
|
20230530,124000,201297530,13950,13950,13950,13950,31
|
|
20230530,123900,200865080,13950,13950,13950,13950,20
|
|
20230530,123800,200586080,13950,13950,13950,13950,8
|
|
20230530,123700,200474480,13950,13940,13950,13940,18
|
|
20230530,123600,200223390,13950,13950,13950,13830,186
|
|
20230530,123500,197640800,13970,13970,13970,13970,10
|
|
20230530,123400,197501100,13970,13980,13980,13970,16
|
|
20230530,123300,197277550,13980,13980,13980,13980,38
|
|
20230530,123200,196746310,13980,13960,13980,13960,17
|
|
20230530,123100,196508770,13980,13970,13980,13960,10
|
|
20230530,123000,196369050,13960,13980,13980,13960,44
|
|
20230530,122900,195754220,13980,13990,13990,13980,34
|
|
20230530,122800,195278850,13980,13980,13980,13980,3
|
|
20230530,122700,195236910,13990,13990,13990,13990,17
|
|
20230530,122600,194999080,13980,13990,13990,13980,15
|
|
20230530,122500,194789240,13990,13990,13990,13990,35
|
|
20230530,122400,194299590,13990,13990,13990,13990,10
|
|
20230530,122300,194159690,13990,13980,13990,13980,46
|
|
20230530,122200,193516580,13980,13970,13980,13970,22
|
|
20230530,122100,193209040,13980,13970,13980,13970,20
|
|
20230530,122000,192929540,13980,13970,13980,13970,9
|
|
20230530,121900,192803780,13970,13970,13970,13970,16
|
|
20230530,121800,192580260,13960,13970,13970,13960,5
|
|
20230530,121700,192510440,13970,13970,13970,13970,10
|
|
20230530,121600,192370740,13970,13970,13970,13970,6
|
|
20230530,121500,192286920,13970,13970,13970,13920,59
|
|
20230530,121400,191463850,13970,13980,13980,13970,22
|
|
20230530,121300,191156480,13980,13980,13980,13980,13
|
|
20230530,121200,190974740,13970,13970,13970,13970,9
|
|
20230530,121100,190849010,13970,13970,13970,13970,2
|
|
20230530,121000,190821070,13980,13980,13980,13980,17
|
|
20230530,120900,190583410,13970,13970,13970,13970,10
|
|
20230530,120800,190443710,13970,13970,13970,13970,3
|
|
20230530,120700,190401800,13970,13970,13970,13970,10
|
|
20230530,120600,190262100,13970,13980,13980,13830,516
|
|
20230530,120500,183098510,13980,13980,13980,13980,3
|
|
20230530,120400,183056570,13980,13980,13980,13980,10
|
|
20230530,120300,182916770,13980,13980,13980,13980,2
|
|
20230530,120200,182888810,13980,13970,13980,13860,110
|
|
20230530,120100,181357140,13980,13980,13980,13980,17
|
|
20230530,120000,181119480,13980,13980,13980,13980,9
|
|
20230530,115900,180993660,13980,13980,13980,13980,19
|
|
20230530,115800,180728040,13980,13980,13980,13980,20
|
|
20230530,115700,180448440,13990,13990,13990,13990,10
|
|
20230530,115600,180308540,13990,13990,13990,13990,22
|
|
20230530,115500,180000760,13990,13990,13990,13990,25
|
|
20230530,115400,179651010,13990,13990,13990,13990,17
|
|
20230530,115300,179413180,13990,13990,13990,13990,3
|
|
20230530,115200,179371210,13990,13990,13990,13980,18
|
|
20230530,115100,179119400,13990,13990,13990,13990,38
|
|
20230530,115000,178587780,13990,13990,13990,13990,9
|
|
20230530,114900,178461870,13990,13990,13990,13990,14
|
|
20230530,114800,178266010,13990,14000,14000,13980,25
|
|
20230530,114700,177916340,13990,14000,14000,13980,58
|
|
20230530,114600,177104790,14000,14000,14000,14000,3
|
|
20230530,114500,177062790,14000,13990,14000,13990,84
|
|
20230530,114400,175887610,13990,13990,13990,13990,20
|
|
20230530,114300,175607810,13990,13990,13990,13990,16
|
|
20230530,114200,175383970,13990,13990,13990,13990,17
|
|
20230530,114100,175146140,13990,13990,13990,13990,21
|
|
20230530,114000,174852350,13990,13990,13990,13990,16
|
|
20230530,113900,174628510,13990,13990,13990,13990,99
|
|
20230530,113800,173243500,13990,13990,13990,13990,368
|
|
20230530,113700,168095180,13990,13990,13990,13990,20
|
|
20230530,113600,167815380,13990,13980,13990,13980,19
|
|
20230530,113500,167549660,13990,13990,13990,13990,3
|
|
20230530,113400,167507690,13990,13990,13990,13990,12
|
|
20230530,113300,167339810,13990,13990,13990,13990,13
|
|
20230530,113200,167157940,13990,13980,13990,13980,49
|
|
20230530,113100,166472480,13990,13990,13990,13990,15
|
|
20230530,113000,166262630,13990,13990,13990,13990,2
|
|
20230530,112900,166234650,13990,13990,13990,13990,17
|
|
20230530,112800,165996820,13990,13990,13990,13990,13
|
|
20230530,112700,165814950,13990,13990,13990,13990,18
|
|
20230530,112600,165563130,13990,13990,13990,13980,132
|
|
20230530,112500,163717610,13990,13990,13990,13990,15
|
|
20230530,112400,163507760,13990,13990,13990,13990,27
|
|
20230530,112300,163130030,13990,13990,13990,13990,16
|
|
20230530,112200,162906190,13990,13990,13990,13990,8
|
|
20230530,112100,162794270,13990,13990,13990,13990,19
|
|
20230530,112000,162528460,13990,13990,13990,13990,19
|
|
20230530,111900,162262650,13990,13990,13990,13990,9
|
|
20230530,111800,162136740,13990,13990,13990,13990,21
|
|
20230530,111700,161842950,13990,13990,13990,13990,27
|
|
20230530,111600,161465220,13990,13990,13990,13990,24
|
|
20230530,111500,161129460,13990,13990,13990,13990,6
|
|
20230530,111400,161045520,13990,13990,13990,13990,16
|
|
20230530,111300,160821680,13990,13990,13990,13990,36
|
|
20230530,111200,160318040,13990,13980,13990,13980,87
|
|
20230530,111100,159101710,13990,13990,13990,13990,10
|
|
20230530,111000,158961810,13990,13990,13990,13990,9
|
|
20230530,110900,158835900,13990,13990,13990,13990,42
|
|
20230530,110800,158248320,13990,13990,13990,13990,15
|
|
20230530,110700,158038470,13990,13980,13990,13980,18
|
|
20230530,110600,157786700,13990,13990,13990,13990,20
|
|
20230530,110500,157506900,13990,13990,13990,13990,27
|
|
20230530,110400,157129170,13990,13990,13990,13990,16
|
|
20230530,110300,156905330,13990,13990,13990,13990,129
|
|
20230530,110200,155100620,13990,13990,13990,13990,26
|
|
20230530,110100,154736880,13990,13990,13990,13990,9
|
|
20230530,110000,154610970,13990,13990,13990,13960,331
|
|
20230530,105900,149989800,13990,13980,13990,13980,28
|
|
20230530,105800,149598140,13990,13990,13990,13990,10
|
|
20230530,105700,149458240,13960,13990,13990,13960,21
|
|
20230530,105600,149164660,13990,13990,13990,13990,10
|
|
20230530,105500,149024760,13990,13990,13990,13990,3
|
|
20230530,105400,148982790,13990,13970,13990,13970,36
|
|
20230530,105300,148479850,13970,13970,13970,13970,25
|
|
20230530,105200,148130600,13970,13960,13970,13960,13
|
|
20230530,105100,147949010,13970,13970,13970,13970,17
|
|
20230530,105000,147711520,13970,13970,13970,13970,42
|
|
20230530,104900,147124780,13970,13970,13970,13970,22
|
|
20230530,104800,146817440,13970,13970,13970,13970,15
|
|
20230530,104700,146607890,13970,13960,13970,13960,5
|
|
20230530,104600,146538060,13970,13960,13970,13960,38
|
|
20230530,104500,146007220,13970,13970,13970,13970,17
|
|
20230530,104400,145769730,13970,13990,13990,13970,25
|
|
20230530,104300,145420100,13990,13990,13990,13980,23
|
|
20230530,104200,145098360,13990,13980,13990,13980,18
|
|
20230530,104100,144846700,13980,13990,13990,13970,62
|
|
20230530,104000,143980240,13990,13990,13990,13990,28
|
|
20230530,103900,143588520,13990,13990,13990,13990,29
|
|
20230530,103800,143182810,13990,13990,13990,13980,124
|
|
20230530,103700,141449080,13990,13990,13990,13980,16
|
|
20230530,103600,141225260,13990,13970,13990,13970,12
|
|
20230530,103500,141057440,13980,13980,13980,13970,39
|
|
20230530,103400,140512230,13980,13980,13980,13980,3
|
|
20230530,103300,140470290,13980,13970,13980,13970,5
|
|
20230530,103200,140400400,13980,13980,13980,13970,14
|
|
20230530,103100,140204770,13980,13980,13980,13980,35
|
|
20230530,103000,139715470,13980,13980,13980,13980,51
|
|
20230530,102900,139002490,13980,13980,13980,13980,9
|
|
20230530,102800,138876670,13980,13980,13980,13980,10
|
|
20230530,102700,138736870,13980,13980,13980,13980,26
|
|
20230530,102600,138373390,13980,13980,13980,13980,10
|
|
20230530,102500,138233590,13980,13980,13980,13980,23
|
|
20230530,102400,137912050,13980,13980,13980,13980,2
|
|
20230530,102300,137884090,13980,13980,13980,13980,38
|
|
20230530,102200,137352850,13980,13980,13980,13980,3
|
|
20230530,102100,137310910,13980,13980,13980,13980,21
|
|
20230530,102000,137017330,13980,13980,13980,13970,29
|
|
20230530,101900,136612010,13980,13980,13980,13980,19
|
|
20230530,101800,136346390,13980,13980,13980,13980,17
|
|
20230530,101700,136108730,13980,13970,13980,13970,10
|
|
20230530,101600,135968940,13980,13970,13980,13970,41
|
|
20230530,101500,135395780,13980,13980,13980,13970,23
|
|
20230530,101400,135074250,13970,13980,13980,13970,6
|
|
20230530,101300,134990400,13980,13980,13980,13980,14
|
|
20230530,101200,134794680,13980,13980,13980,13980,24
|
|
20230530,101100,134459160,13980,13970,13980,13970,20
|
|
20230530,101000,134179580,13900,13980,13980,13900,38
|
|
20230530,100900,133650190,13980,13980,13980,13980,2
|
|
20230530,100800,133622230,13950,13950,13950,13950,29
|
|
20230530,100700,133217680,13950,13950,13950,13950,34
|
|
20230530,100600,132743380,13950,13940,13950,13900,138
|
|
20230530,100500,130824020,13950,13970,13970,13950,62
|
|
20230530,100400,129958830,13950,13970,13980,13950,36
|
|
20230530,100300,129456270,13980,13980,13980,13980,3
|
|
20230530,100200,129414330,13980,13960,13980,13960,49
|
|
20230530,100100,128729830,13960,13960,13960,13960,13
|
|
20230530,100000,128548350,13960,13960,13960,13960,62
|
|
20230530,095900,127682830,13980,13980,13980,13980,38
|
|
20230530,095800,127151590,13980,13970,13980,13970,81
|
|
20230530,095700,126020010,13970,13970,13970,13970,37
|
|
20230530,095600,125503120,13960,13970,13970,13960,23
|
|
20230530,095500,125181850,13980,13980,13980,13980,12
|
|
20230530,095400,125014090,13980,13980,13980,13980,8
|
|
20230530,095300,124902250,13980,13980,13980,13980,15
|
|
20230530,095200,124692550,13980,13980,13980,13950,30
|
|
20230530,095100,124273300,13980,13990,13990,13980,14
|
|
20230530,095000,124077500,14000,13990,14000,13990,230
|
|
20230530,094900,120859720,13990,13990,13990,13990,95
|
|
20230530,094800,119530670,13990,13990,13990,13990,110
|
|
20230530,094700,117991770,13990,13990,13990,13980,70
|
|
20230530,094600,117012490,13990,13990,13990,13990,22
|
|
20230530,094500,116704710,14000,13990,14000,13990,112
|
|
20230530,094400,115137710,14000,14000,14000,14000,3
|
|
20230530,094300,115095710,14000,14000,14000,14000,74
|
|
20230530,094200,114059710,14000,14000,14000,14000,16
|
|
20230530,094100,113835710,14000,14000,14000,14000,27
|
|
20230530,094000,113457710,13990,14000,14000,13990,13
|
|
20230530,093900,113275720,14000,14000,14000,13990,201
|
|
20230530,093800,110462170,13990,14000,14000,13990,93
|
|
20230530,093700,109160670,14000,13990,14000,13990,146
|
|
20230530,093600,107116970,14000,14000,14000,14000,23
|
|
20230530,093500,106794970,14000,14000,14000,14000,23
|
|
20230530,093400,106472970,14000,14000,14000,13990,26
|
|
20230530,093300,106109020,14000,14000,14000,14000,22
|
|
20230530,093200,105801020,14000,13990,14000,13990,75
|
|
20230530,093100,104751520,14000,14000,14000,14000,8
|
|
20230530,093000,104639520,14000,14000,14000,13920,334
|
|
20230530,092900,99965280,14000,13980,14000,13980,624
|
|
20230530,092800,91236640,13980,13950,13980,13950,355
|
|
20230530,092700,86283270,13940,13940,13940,13940,153
|
|
20230530,092600,84150450,13940,13900,13940,13900,144
|
|
20230530,092500,82148690,13900,13900,13900,13900,2
|
|
20230530,092400,82120890,13940,13930,13940,13740,399
|
|
20230530,092300,76609900,13930,13920,13930,13920,29
|
|
20230530,092200,76206050,13930,13930,13930,13920,47
|
|
20230530,092100,75551410,13930,13930,13930,13930,8
|
|
20230530,092000,75439970,13930,13930,13930,13790,173
|
|
20230530,091900,73040370,13940,13940,13940,13930,28
|
|
20230530,091800,72650150,13940,13940,13940,13920,114
|
|
20230530,091700,71061050,13940,13900,13940,13900,396
|
|
20230530,091600,65553340,13900,13900,13900,13900,16
|
|
20230530,091500,65330940,13900,13900,13900,13900,105
|
|
20230530,091400,63871440,13880,13870,13880,13870,348
|
|
20230530,091300,59041760,13870,13850,13870,13850,41
|
|
20230530,091200,58473830,13850,13860,13870,13850,108
|
|
20230530,091100,56977450,13870,13860,13870,13860,56
|
|
20230530,091000,56200760,13870,13870,13870,13870,14
|
|
20230530,090900,56006580,13870,13860,13870,13860,23
|
|
20230530,090800,55687770,13860,13860,13860,13860,3
|
|
20230530,090700,55646190,13860,13780,13870,13780,269
|
|
20230530,090600,51918730,13870,13900,13900,13720,1003
|
|
20230530,090500,38121940,13910,13910,13910,13880,56
|
|
20230530,090400,37343730,13910,13880,13910,13880,1025
|
|
20230530,090300,23106170,13870,13850,13870,13850,1047
|
|
20230530,090200,8604280,13850,13840,13850,13800,80
|
|
20230530,090100,7499290,13850,13850,13850,13840,189
|
|
20230530,090000,4881720,13850,13790,13850,13790,354
|