589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184600,2583986230,20400,20400,20400,20400,1875
|
|
20230530,184500,2583986230,20400,20400,20400,20400,0
|
|
20230530,184400,2583986230,20400,20400,20400,20400,0
|
|
20230530,184300,2583986230,20400,20400,20400,20400,0
|
|
20230530,184200,2583986230,20400,20400,20400,20400,0
|
|
20230530,184100,2583986230,20400,20400,20400,20400,0
|
|
20230530,184000,2583986230,20400,20400,20400,20400,0
|
|
20230530,183900,2583986230,20400,20400,20400,20400,0
|
|
20230530,183800,2583986230,20400,20400,20400,20400,0
|
|
20230530,183700,2583986230,20400,20400,20400,20400,0
|
|
20230530,183600,2583986230,20400,20400,20400,20400,0
|
|
20230530,183500,2583986230,20400,20400,20400,20400,0
|
|
20230530,183400,2583986230,20400,20400,20400,20400,0
|
|
20230530,183300,2583986230,20400,20400,20400,20400,0
|
|
20230530,183200,2583986230,20400,20400,20400,20400,0
|
|
20230530,183100,2583986230,20400,20400,20400,20400,0
|
|
20230530,183000,2583986230,20400,20400,20400,20400,0
|
|
20230530,182900,2583986230,20400,20400,20400,20400,0
|
|
20230530,182800,2583986230,20400,20400,20400,20400,0
|
|
20230530,182700,2583986230,20400,20400,20400,20400,0
|
|
20230530,182600,2583986230,20400,20400,20400,20400,0
|
|
20230530,182500,2583986230,20400,20400,20400,20400,0
|
|
20230530,182400,2583986230,20400,20400,20400,20400,0
|
|
20230530,182300,2583986230,20400,20400,20400,20400,0
|
|
20230530,182200,2583986230,20400,20400,20400,20400,0
|
|
20230530,182100,2583986230,20400,20400,20400,20400,0
|
|
20230530,182000,2583986230,20400,20400,20400,20400,0
|
|
20230530,181900,2583986230,20400,20400,20400,20400,0
|
|
20230530,181800,2583986230,20400,20400,20400,20400,0
|
|
20230530,181700,2583986230,20400,20400,20400,20400,0
|
|
20230530,181600,2583986230,20400,20400,20400,20400,1875
|
|
20230530,181500,2583986230,20400,20400,20400,20400,0
|
|
20230530,181400,2583986230,20400,20400,20400,20400,0
|
|
20230530,181300,2583986230,20400,20400,20400,20400,0
|
|
20230530,181200,2583986230,20400,20400,20400,20400,0
|
|
20230530,181100,2583986230,20400,20400,20400,20400,0
|
|
20230530,181000,2583986230,20400,20400,20400,20400,0
|
|
20230530,180900,2583986230,20400,20400,20400,20400,0
|
|
20230530,180800,2583986230,20400,20400,20400,20400,0
|
|
20230530,180700,2583986230,20400,20400,20400,20400,0
|
|
20230530,180600,2583986230,20400,20400,20400,20400,0
|
|
20230530,180500,2583986230,20400,20400,20400,20400,0
|
|
20230530,180400,2583986230,20400,20400,20400,20400,0
|
|
20230530,180300,2583986230,20400,20400,20400,20400,0
|
|
20230530,180200,2583986230,20400,20400,20400,20400,0
|
|
20230530,180100,2583986230,20400,20400,20400,20400,0
|
|
20230530,180000,2583986230,20400,20400,20400,20400,0
|
|
20230530,175900,2583986230,20400,20400,20400,20400,0
|
|
20230530,175800,2583986230,20400,20400,20400,20400,0
|
|
20230530,175700,2583986230,20400,20400,20400,20400,0
|
|
20230530,175600,2583986230,20400,20400,20400,20400,0
|
|
20230530,175500,2583986230,20400,20400,20400,20400,0
|
|
20230530,175400,2583986230,20400,20400,20400,20400,0
|
|
20230530,175300,2583986230,20400,20400,20400,20400,0
|
|
20230530,175200,2583986230,20400,20400,20400,20400,0
|
|
20230530,175100,2583986230,20400,20400,20400,20400,0
|
|
20230530,175000,2583986230,20400,20400,20400,20400,0
|
|
20230530,174900,2583986230,20400,20400,20400,20400,0
|
|
20230530,174800,2583986230,20400,20400,20400,20400,0
|
|
20230530,174700,2583986230,20400,20400,20400,20400,0
|
|
20230530,174600,2583986230,20400,20400,20400,20400,1875
|
|
20230530,174500,2583986230,20400,20400,20400,20400,0
|
|
20230530,174400,2583986230,20400,20400,20400,20400,0
|
|
20230530,174300,2583986230,20400,20400,20400,20400,0
|
|
20230530,174200,2583986230,20400,20400,20400,20400,0
|
|
20230530,174100,2583986230,20400,20400,20400,20400,0
|
|
20230530,174000,2583986230,20400,20400,20400,20400,0
|
|
20230530,173900,2583986230,20400,20400,20400,20400,0
|
|
20230530,173800,2583986230,20400,20400,20400,20400,0
|
|
20230530,173700,2583986230,20400,20400,20400,20400,0
|
|
20230530,173600,2583986230,20400,20400,20400,20400,0
|
|
20230530,173500,2583986230,20400,20400,20400,20400,0
|
|
20230530,173400,2583986230,20400,20400,20400,20400,0
|
|
20230530,173300,2583986230,20400,20400,20400,20400,0
|
|
20230530,173200,2583986230,20400,20400,20400,20400,0
|
|
20230530,173100,2583986230,20400,20400,20400,20400,0
|
|
20230530,173000,2583986230,20400,20400,20400,20400,0
|
|
20230530,172900,2583986230,20400,20400,20400,20400,0
|
|
20230530,172800,2583986230,20400,20400,20400,20400,0
|
|
20230530,172700,2583986230,20400,20400,20400,20400,0
|
|
20230530,172600,2583986230,20400,20400,20400,20400,0
|
|
20230530,172500,2583986230,20400,20400,20400,20400,0
|
|
20230530,172400,2583986230,20400,20400,20400,20400,0
|
|
20230530,172300,2583986230,20400,20400,20400,20400,0
|
|
20230530,172200,2583986230,20400,20400,20400,20400,0
|
|
20230530,172100,2583986230,20400,20400,20400,20400,0
|
|
20230530,172000,2583986230,20400,20400,20400,20400,0
|
|
20230530,171900,2583986230,20400,20400,20400,20400,0
|
|
20230530,171800,2583986230,20400,20400,20400,20400,0
|
|
20230530,171700,2583986230,20400,20400,20400,20400,0
|
|
20230530,171600,2583986230,20400,20400,20400,20400,1875
|
|
20230530,171500,2583986230,20400,20400,20400,20400,0
|
|
20230530,171400,2583986230,20400,20400,20400,20400,0
|
|
20230530,171300,2583986230,20400,20400,20400,20400,0
|
|
20230530,171200,2583986230,20400,20400,20400,20400,0
|
|
20230530,171100,2583986230,20400,20400,20400,20400,0
|
|
20230530,171000,2583986230,20400,20400,20400,20400,0
|
|
20230530,170900,2583986230,20400,20400,20400,20400,0
|
|
20230530,170800,2583986230,20400,20400,20400,20400,0
|
|
20230530,170700,2583986230,20400,20400,20400,20400,0
|
|
20230530,170600,2583986230,20400,20400,20400,20400,0
|
|
20230530,170500,2583986230,20400,20400,20400,20400,0
|
|
20230530,170400,2583986230,20400,20400,20400,20400,0
|
|
20230530,170300,2583986230,20400,20400,20400,20400,0
|
|
20230530,170200,2583986230,20400,20400,20400,20400,0
|
|
20230530,170100,2583986230,20400,20400,20400,20400,0
|
|
20230530,170000,2583986230,20400,20400,20400,20400,0
|
|
20230530,165900,2583986230,20400,20400,20400,20400,0
|
|
20230530,165800,2583986230,20400,20400,20400,20400,0
|
|
20230530,165700,2583986230,20400,20400,20400,20400,0
|
|
20230530,165600,2583986230,20400,20400,20400,20400,0
|
|
20230530,165500,2583986230,20400,20400,20400,20400,0
|
|
20230530,165400,2583986230,20400,20400,20400,20400,0
|
|
20230530,165300,2583986230,20400,20400,20400,20400,0
|
|
20230530,165200,2583986230,20400,20400,20400,20400,0
|
|
20230530,165100,2583986230,20400,20400,20400,20400,0
|
|
20230530,165000,2583986230,20400,20400,20400,20400,0
|
|
20230530,164900,2583986230,20400,20400,20400,20400,0
|
|
20230530,164800,2583986230,20400,20400,20400,20400,0
|
|
20230530,164700,2583986230,20400,20400,20400,20400,0
|
|
20230530,164600,2583986230,20400,20400,20400,20400,1875
|
|
20230530,164500,2583986230,20400,20400,20400,20400,0
|
|
20230530,164400,2583986230,20400,20400,20400,20400,0
|
|
20230530,164300,2583986230,20400,20400,20400,20400,0
|
|
20230530,164200,2583986230,20400,20400,20400,20400,0
|
|
20230530,164100,2583986230,20400,20400,20400,20400,0
|
|
20230530,164000,2583986230,20400,20400,20400,20400,0
|
|
20230530,163900,2583986230,20400,20400,20400,20400,0
|
|
20230530,163800,2583986230,20400,20400,20400,20400,0
|
|
20230530,163700,2583986230,20400,20400,20400,20400,0
|
|
20230530,163600,2583986230,20400,20400,20400,20400,0
|
|
20230530,163500,2583986230,20400,20400,20400,20400,0
|
|
20230530,163400,2583986230,20400,20400,20400,20400,0
|
|
20230530,163300,2583986230,20400,20400,20400,20400,0
|
|
20230530,163200,2583986230,20400,20400,20400,20400,0
|
|
20230530,163100,2583986230,20400,20400,20400,20400,0
|
|
20230530,163000,2583986230,20400,20400,20400,20400,0
|
|
20230530,162900,2583986230,20400,20400,20400,20400,0
|
|
20230530,162800,2583986230,20400,20400,20400,20400,0
|
|
20230530,162700,2583986230,20400,20400,20400,20400,0
|
|
20230530,162600,2583986230,20400,20400,20400,20400,0
|
|
20230530,162500,2583986230,20400,20400,20400,20400,0
|
|
20230530,162400,2583986230,20400,20400,20400,20400,0
|
|
20230530,162300,2583986230,20400,20400,20400,20400,0
|
|
20230530,162200,2583986230,20400,20400,20400,20400,0
|
|
20230530,162100,2583986230,20400,20400,20400,20400,0
|
|
20230530,162000,2583986230,20400,20400,20400,20400,0
|
|
20230530,161900,2583986230,20400,20400,20400,20400,0
|
|
20230530,161800,2583986230,20400,20400,20400,20400,0
|
|
20230530,161700,2583986230,20400,20400,20400,20400,0
|
|
20230530,161600,2583986230,20400,20400,20400,20400,1875
|
|
20230530,161500,2583986230,20400,20400,20400,20400,0
|
|
20230530,161400,2583986230,20400,20400,20400,20400,0
|
|
20230530,161300,2583986230,20400,20400,20400,20400,0
|
|
20230530,161200,2583986230,20400,20400,20400,20400,0
|
|
20230530,161100,2583986230,20400,20400,20400,20400,0
|
|
20230530,161000,2583986230,20400,20400,20400,20400,0
|
|
20230530,160900,2583986230,20400,20400,20400,20400,0
|
|
20230530,160800,2583986230,20400,20400,20400,20400,0
|
|
20230530,160700,2583986230,20400,20400,20400,20400,0
|
|
20230530,160600,2583986230,20400,20400,20400,20400,0
|
|
20230530,160500,2583986230,20400,20400,20400,20400,0
|
|
20230530,160400,2583986230,20400,20400,20400,20400,0
|
|
20230530,160300,2583986230,20400,20400,20400,20400,0
|
|
20230530,160200,2583986230,20400,20400,20400,20400,0
|
|
20230530,160100,2583986230,20400,20400,20400,20400,0
|
|
20230530,160000,2583986230,20400,20400,20400,20400,0
|
|
20230530,155900,2583986230,20400,20400,20400,20400,0
|
|
20230530,155800,2583986230,20400,20400,20400,20400,0
|
|
20230530,155700,2583986230,20400,20400,20400,20400,0
|
|
20230530,155600,2583986230,20400,20400,20400,20400,0
|
|
20230530,155500,2583986230,20400,20400,20400,20400,0
|
|
20230530,155400,2583986230,20400,20400,20400,20400,0
|
|
20230530,155300,2583986230,20400,20400,20400,20400,0
|
|
20230530,155200,2583986230,20400,20400,20400,20400,0
|
|
20230530,155100,2583986230,20400,20400,20400,20400,0
|
|
20230530,155000,2583986230,20400,20400,20400,20400,0
|
|
20230530,154900,2583986230,20400,20400,20400,20400,0
|
|
20230530,154800,2583986230,20400,20400,20400,20400,0
|
|
20230530,154700,2583986230,20400,20400,20400,20400,0
|
|
20230530,154600,2583986230,20400,20400,20400,20400,1875
|
|
20230530,154500,2583986230,20400,20400,20400,20400,0
|
|
20230530,154400,2583986230,20400,20400,20400,20400,0
|
|
20230530,154300,2583986230,20400,20400,20400,20400,0
|
|
20230530,154200,2583986230,20400,20400,20400,20400,0
|
|
20230530,154100,2583986230,20400,20400,20400,20400,0
|
|
20230530,154000,2583986230,20400,20400,20400,20400,0
|
|
20230530,153900,2583986230,20400,20400,20400,20400,0
|
|
20230530,153800,2583986230,20400,20400,20400,20400,0
|
|
20230530,153700,2583986230,20400,20400,20400,20400,0
|
|
20230530,153600,2583986230,20400,20400,20400,20400,0
|
|
20230530,153500,2583986230,20400,20400,20400,20400,0
|
|
20230530,153400,2583986230,20400,20400,20400,20400,0
|
|
20230530,153300,2583986230,20400,20400,20400,20400,0
|
|
20230530,153200,2583986230,20400,20400,20400,20400,0
|
|
20230530,153100,2583986230,20400,20400,20400,20400,0
|
|
20230530,153000,2583986230,20400,20400,20400,20400,1875
|
|
20230530,152900,2545736230,20400,20400,20400,20400,0
|
|
20230530,152800,2545736230,20400,20400,20400,20400,0
|
|
20230530,152700,2545736230,20400,20400,20400,20400,0
|
|
20230530,152600,2545736230,20400,20400,20400,20400,0
|
|
20230530,152500,2545736230,20400,20400,20400,20400,0
|
|
20230530,152400,2545736230,20400,20400,20400,20400,0
|
|
20230530,152300,2545736230,20400,20400,20400,20400,0
|
|
20230530,152200,2545736230,20400,20400,20400,20400,0
|
|
20230530,152100,2545736230,20400,20400,20400,20400,0
|
|
20230530,152000,2545736230,20400,20400,20400,20400,0
|
|
20230530,151900,2545736230,20400,20400,20400,20350,634
|
|
20230530,151800,2532803480,20400,20350,20400,20350,208
|
|
20230530,151700,2528563280,20400,20350,20400,20300,923
|
|
20230530,151600,2509779630,20300,20400,20400,20300,1105
|
|
20230530,151500,2487290930,20350,20400,20400,20350,136
|
|
20230530,151400,2484517630,20400,20350,20400,20350,191
|
|
20230530,151300,2480623030,20400,20350,20400,20350,94
|
|
20230530,151200,2478706930,20400,20400,20400,20400,138
|
|
20230530,151100,2475891730,20400,20400,20400,20350,195
|
|
20230530,151000,2471913780,20400,20300,20400,20300,140
|
|
20230530,150900,2469059630,20350,20350,20350,20350,41
|
|
20230530,150800,2468225280,20350,20350,20350,20350,477
|
|
20230530,150700,2458518330,20350,20400,20400,20350,1030
|
|
20230530,150600,2437553380,20400,20350,20400,20350,84
|
|
20230530,150500,2435839830,20400,20400,20400,20400,60
|
|
20230530,150400,2434615830,20400,20400,20400,20400,393
|
|
20230530,150300,2426598630,20400,20400,20400,20400,81
|
|
20230530,150200,2424946230,20350,20350,20350,20350,1000
|
|
20230530,150100,2404596230,20350,20400,20400,20300,1381
|
|
20230530,150000,2376495080,20400,20300,20400,20300,664
|
|
20230530,145900,2362980480,20350,20350,20350,20350,98
|
|
20230530,145800,2360986180,20350,20350,20350,20350,110
|
|
20230530,145700,2358747680,20350,20350,20350,20350,281
|
|
20230530,145600,2353029330,20350,20350,20350,20350,220
|
|
20230530,145500,2348552330,20350,20300,20350,20300,84
|
|
20230530,145400,2346842980,20350,20350,20350,20350,102
|
|
20230530,145300,2344767280,20350,20350,20350,20350,72
|
|
20230530,145200,2343302080,20350,20350,20350,20350,16
|
|
20230530,145100,2342976480,20350,20350,20350,20350,323
|
|
20230530,145000,2336403430,20350,20350,20350,20350,1
|
|
20230530,144900,2336383080,20350,20350,20350,20350,137
|
|
20230530,144800,2333595130,20300,20350,20350,20300,129
|
|
20230530,144700,2330971430,20350,20350,20350,20350,100
|
|
20230530,144600,2328936430,20350,20350,20350,20350,41
|
|
20230530,144500,2328102080,20350,20300,20350,20300,269
|
|
20230530,144400,2322637930,20300,20350,20350,20300,33
|
|
20230530,144300,2321967980,20350,20350,20350,20350,890
|
|
20230530,144200,2303856480,20400,20400,20400,20400,100
|
|
20230530,144100,2301816480,20350,20350,20350,20350,51
|
|
20230530,144000,2300778630,20350,20350,20350,20350,90
|
|
20230530,143900,2298947130,20400,20400,20400,20400,0
|
|
20230530,143800,2298947130,20400,20400,20400,20400,106
|
|
20230530,143700,2296784730,20400,20400,20400,20400,101
|
|
20230530,143600,2294724330,20350,20400,20400,20350,54
|
|
20230530,143500,2293625230,20400,20350,20400,20350,371
|
|
20230530,143400,2286070380,20350,20350,20350,20350,100
|
|
20230530,143300,2284035380,20350,20350,20350,20350,147
|
|
20230530,143200,2281043930,20350,20350,20350,20350,100
|
|
20230530,143100,2279008930,20350,20350,20350,20350,493
|
|
20230530,143000,2268976380,20400,20350,20400,20350,1118
|
|
20230530,142900,2246220030,20400,20400,20400,20400,168
|
|
20230530,142800,2242792830,20350,20400,20400,20350,317
|
|
20230530,142700,2236326530,20350,20400,20400,20350,201
|
|
20230530,142600,2232231130,20400,20400,20400,20400,141
|
|
20230530,142500,2229354730,20400,20400,20400,20400,0
|
|
20230530,142400,2229354730,20400,20400,20400,20400,100
|
|
20230530,142300,2227314730,20400,20350,20400,20350,438
|
|
20230530,142200,2218399230,20350,20350,20350,20300,886
|
|
20230530,142100,2200369180,20300,20350,20350,20300,203
|
|
20230530,142000,2196238280,20300,20300,20300,20300,12
|
|
20230530,141900,2195994680,20350,20350,20350,20350,161
|
|
20230530,141800,2192718330,20350,20350,20350,20350,156
|
|
20230530,141700,2189543730,20350,20350,20350,20350,420
|
|
20230530,141600,2180996730,20350,20350,20350,20300,155
|
|
20230530,141500,2177843980,20350,20350,20350,20350,101
|
|
20230530,141400,2175788630,20350,20400,20400,20350,60
|
|
20230530,141300,2174566380,20400,20400,20400,20350,148
|
|
20230530,141200,2171547280,20350,20350,20350,20350,150
|
|
20230530,141100,2168494780,20350,20350,20350,20350,100
|
|
20230530,141000,2166459780,20300,20300,20300,20300,800
|
|
20230530,140900,2150219780,20250,20250,20250,20250,153
|
|
20230530,140800,2147121530,20300,20300,20350,20300,953
|
|
20230530,140700,2127770630,20350,20350,20350,20350,157
|
|
20230530,140600,2124575680,20350,20350,20350,20350,100
|
|
20230530,140500,2122540680,20350,20400,20400,20350,1010
|
|
20230530,140400,2101974680,20400,20350,20400,20350,1111
|
|
20230530,140300,2079364830,20350,20300,20350,20300,8
|
|
20230530,140200,2079202180,20350,20350,20350,20350,171
|
|
20230530,140100,2075722330,20350,20350,20350,20350,172
|
|
20230530,140000,2072222130,20300,20350,20350,20300,104
|
|
20230530,135900,2070105930,20300,20300,20300,20300,1300
|
|
20230530,135800,2043715930,20300,20300,20300,20300,1273
|
|
20230530,135700,2017874030,20300,20300,20300,20300,176
|
|
20230530,135600,2014301230,20300,20300,20300,20300,105
|
|
20230530,135500,2012169730,20300,20250,20300,20250,234
|
|
20230530,135400,2007420080,20300,20300,20300,20250,267
|
|
20230530,135300,2002002380,20300,20300,20300,20300,1379
|
|
20230530,135200,1974008680,20300,20300,20300,20300,100
|
|
20230530,135100,1971978680,20300,20250,20300,20200,467
|
|
20230530,135000,1962519430,20250,20200,20250,20200,106
|
|
20230530,134900,1960373230,20200,20250,20250,20200,556
|
|
20230530,134800,1949118980,20250,20250,20250,20250,725
|
|
20230530,134700,1934437730,20250,20250,20250,20250,266
|
|
20230530,134600,1929051230,20300,20300,20300,20300,100
|
|
20230530,134500,1927021230,20200,20300,20300,20200,117
|
|
20230530,134400,1924647730,20300,20250,20300,20250,680
|
|
20230530,134300,1910872730,20250,20250,20250,20250,250
|
|
20230530,134200,1905810230,20200,20200,20200,20200,23
|
|
20230530,134100,1905345630,20250,20200,20250,20200,1767
|
|
20230530,134000,1869647230,20250,20250,20250,20250,100
|
|
20230530,133900,1867622230,20250,20250,20250,20250,673
|
|
20230530,133800,1853993980,20250,20200,20250,20200,2403
|
|
20230530,133700,1805395030,20200,20200,20200,20150,523
|
|
20230530,133600,1794830930,20150,20150,20150,20150,722
|
|
20230530,133500,1780282630,20150,20150,20150,20150,112
|
|
20230530,133400,1778025830,20150,20150,20150,20150,1613
|
|
20230530,133300,1745523880,20150,20150,20150,20150,503
|
|
20230530,133200,1735388430,20150,20150,20150,20150,204
|
|
20230530,133100,1731277830,20150,20150,20150,20150,398
|
|
20230530,133000,1723258130,20150,20200,20200,20150,77
|
|
20230530,132900,1721704230,20150,20150,20150,20150,67
|
|
20230530,132800,1720354180,20200,20100,20200,20100,1333
|
|
20230530,132700,1693492980,20150,20150,20150,20150,3
|
|
20230530,132600,1693432530,20150,20150,20150,20150,72
|
|
20230530,132500,1691981730,20150,20100,20150,20100,69
|
|
20230530,132400,1690592130,20100,20100,20100,20100,415
|
|
20230530,132300,1682250630,20150,20150,20150,20150,48
|
|
20230530,132200,1681283430,20100,20100,20100,20100,65
|
|
20230530,132100,1679976930,20150,20150,20150,20150,0
|
|
20230530,132000,1679976930,20150,20150,20150,20150,3
|
|
20230530,131900,1679916480,20100,20100,20100,20100,786
|
|
20230530,131800,1664117880,20100,20100,20100,20100,312
|
|
20230530,131700,1657846680,20100,20050,20100,20050,1663
|
|
20230530,131600,1624490880,20050,20100,20100,20050,1503
|
|
20230530,131500,1594355580,20100,20100,20100,20100,48
|
|
20230530,131400,1593390780,20100,20100,20100,20100,47
|
|
20230530,131300,1592446080,20100,20100,20100,20100,278
|
|
20230530,131200,1586858280,20100,20100,20100,20100,0
|
|
20230530,131100,1586858280,20100,20100,20100,20100,0
|
|
20230530,131000,1586858280,20100,20100,20100,20100,450
|
|
20230530,130900,1577813280,20100,20100,20100,20100,202
|
|
20230530,130800,1573753080,20100,20100,20150,20100,140
|
|
20230530,130700,1570935480,20100,20100,20100,20100,182
|
|
20230530,130600,1567277280,20100,20100,20100,20100,60
|
|
20230530,130500,1566071280,20150,20100,20150,20100,51
|
|
20230530,130400,1565043680,20100,20100,20100,20100,1
|
|
20230530,130300,1565023580,20100,20100,20100,20100,401
|
|
20230530,130200,1556963480,20100,20100,20100,20100,0
|
|
20230530,130100,1556963480,20100,20100,20100,20100,1216
|
|
20230530,130000,1532521880,20050,20050,20050,20050,1
|
|
20230530,125900,1532501830,20050,20050,20050,20050,8
|
|
20230530,125800,1532341430,20050,20050,20050,20050,1
|
|
20230530,125700,1532321380,20050,20050,20050,20050,14
|
|
20230530,125600,1532040680,20050,20050,20050,20050,14
|
|
20230530,125500,1531759980,20050,20050,20050,20050,385
|
|
20230530,125400,1524040730,20050,20050,20050,20050,0
|
|
20230530,125300,1524040730,20050,20050,20050,20050,0
|
|
20230530,125200,1524040730,20050,20050,20050,20050,80
|
|
20230530,125100,1522436730,20000,20000,20000,20000,4
|
|
20230530,125000,1522356730,20050,20000,20050,20000,1645
|
|
20230530,124900,1489431780,20000,20000,20000,20000,112
|
|
20230530,124800,1487191780,19990,19990,20000,19990,676
|
|
20230530,124700,1473672140,19990,19990,19990,19990,0
|
|
20230530,124600,1473672140,19990,20000,20000,19990,56
|
|
20230530,124500,1472552640,20000,20000,20000,20000,1
|
|
20230530,124400,1472532640,20000,20000,20000,20000,472
|
|
20230530,124300,1463092640,20000,20000,20000,19990,2005
|
|
20230530,124200,1422997160,20000,20000,20000,20000,30
|
|
20230530,124100,1422397160,20000,20000,20000,20000,0
|
|
20230530,124000,1422397160,20000,20000,20000,20000,80
|
|
20230530,123900,1420797160,20000,20000,20000,20000,38
|
|
20230530,123800,1420037160,20000,20050,20050,20000,65
|
|
20230530,123700,1418734410,20000,20050,20050,20000,4
|
|
20230530,123600,1418654310,20050,20000,20050,20000,122
|
|
20230530,123500,1416209810,20000,20000,20000,20000,31
|
|
20230530,123400,1415589810,20050,20050,20050,20050,42
|
|
20230530,123300,1414747710,20050,20050,20050,20050,42
|
|
20230530,123200,1413905610,20000,20000,20000,20000,0
|
|
20230530,123100,1413905610,20000,20000,20000,20000,0
|
|
20230530,123000,1413905610,20000,20000,20000,20000,8
|
|
20230530,122900,1413745610,20000,20000,20000,20000,109
|
|
20230530,122800,1411565610,20000,20000,20050,20000,295
|
|
20230530,122700,1405651310,20000,20000,20000,20000,10
|
|
20230530,122600,1405451310,20000,20000,20000,20000,29
|
|
20230530,122500,1404871310,20050,20050,20050,20050,203
|
|
20230530,122400,1400801160,20000,20000,20000,20000,586
|
|
20230530,122300,1389081160,20000,20000,20000,20000,672
|
|
20230530,122200,1375641160,20000,20000,20000,20000,2064
|
|
20230530,122100,1334361160,20000,20000,20000,20000,2457
|
|
20230530,122000,1285221160,20050,20000,20050,20000,79
|
|
20230530,121900,1283638660,20100,20100,20100,20100,0
|
|
20230530,121800,1283638660,20100,20100,20100,20100,0
|
|
20230530,121700,1283638660,20100,20000,20100,20000,654
|
|
20230530,121600,1270554210,19980,19990,19990,19980,258
|
|
20230530,121500,1265397010,19990,19990,19990,19990,14
|
|
20230530,121400,1265117150,20000,20000,20000,20000,0
|
|
20230530,121300,1265117150,20000,19990,20000,19990,209
|
|
20230530,121200,1260937270,19980,19990,19990,19980,317
|
|
20230530,121100,1254600750,19990,19990,19990,19990,140
|
|
20230530,121000,1251802150,19990,20000,20000,19990,315
|
|
20230530,120900,1245504970,20050,20000,20050,20000,200
|
|
20230530,120800,1241501470,20000,20000,20000,20000,106
|
|
20230530,120700,1239381470,20000,20000,20000,20000,30
|
|
20230530,120600,1238781470,20000,20000,20000,20000,62
|
|
20230530,120500,1237541470,20000,20000,20000,20000,1
|
|
20230530,120400,1237521470,19990,19990,19990,19990,29
|
|
20230530,120300,1236941760,19990,19990,19990,19990,0
|
|
20230530,120200,1236941760,19990,19990,19990,19990,5
|
|
20230530,120100,1236841810,19990,19990,19990,19990,146
|
|
20230530,120000,1233923270,20000,20000,20000,20000,204
|
|
20230530,115900,1229843270,20000,19990,20000,19990,64
|
|
20230530,115800,1228563470,19990,19990,19990,19990,29
|
|
20230530,115700,1227983760,19990,19990,19990,19990,22
|
|
20230530,115600,1227543980,19980,19980,19980,19980,0
|
|
20230530,115500,1227543980,19980,19980,19980,19980,30
|
|
20230530,115400,1226944580,19990,19990,19990,19990,36
|
|
20230530,115300,1226224940,19980,19980,19980,19980,1
|
|
20230530,115200,1226204960,19990,19990,19990,19990,60
|
|
20230530,115100,1225005560,19990,19990,19990,19990,0
|
|
20230530,115000,1225005560,19990,19990,19990,19990,0
|
|
20230530,114900,1225005560,19990,19980,19990,19980,45
|
|
20230530,114800,1224106020,19980,19990,19990,19980,37
|
|
20230530,114700,1223366710,19990,19960,19990,19960,297
|
|
20230530,114600,1217432360,19960,19950,19960,19940,475
|
|
20230530,114500,1207956260,19940,19940,19940,19940,61
|
|
20230530,114400,1206739920,19940,19950,19950,19940,43
|
|
20230530,114300,1205882330,19940,19940,19940,19940,100
|
|
20230530,114200,1203888330,19950,19950,19950,19950,279
|
|
20230530,114100,1198322280,19950,19950,19960,19940,669
|
|
20230530,114000,1184972770,19950,19950,19950,19940,130
|
|
20230530,113900,1182379430,19940,19940,19940,19940,48
|
|
20230530,113800,1181422310,19940,19940,19940,19940,6
|
|
20230530,113700,1181302670,19940,19940,19950,19940,73
|
|
20230530,113600,1179846420,19940,19930,19950,19930,53
|
|
20230530,113500,1178789240,19930,19930,19930,19930,9
|
|
20230530,113400,1178609870,19930,19930,19950,19930,63
|
|
20230530,113300,1177353220,19930,19920,19930,19920,217
|
|
20230530,113200,1173028590,19930,19930,19930,19930,61
|
|
20230530,113100,1171812860,19920,19930,19930,19920,47
|
|
20230530,113000,1170876340,19930,19920,19930,19920,591
|
|
20230530,112900,1159100370,19920,19910,19920,19910,58
|
|
20230530,112800,1157945240,19910,19910,19910,19910,0
|
|
20230530,112700,1157945240,19910,19910,19910,19910,35
|
|
20230530,112600,1157248390,19910,19910,19920,19910,38
|
|
20230530,112500,1156491650,19890,19890,19890,19890,0
|
|
20230530,112400,1156491650,19890,19890,19900,19890,95
|
|
20230530,112300,1154601430,19890,19880,19890,19880,51
|
|
20230530,112200,1153587540,19880,19890,19890,19880,142
|
|
20230530,112100,1150763950,19890,19900,19900,19890,507
|
|
20230530,112000,1140675930,19900,19900,19900,19900,21
|
|
20230530,111900,1140258030,19900,19900,19900,19900,40
|
|
20230530,111800,1139462030,19900,19900,19900,19900,0
|
|
20230530,111700,1139462030,19900,19890,19900,19890,68
|
|
20230530,111600,1138109200,19880,19890,19890,19880,100
|
|
20230530,111500,1136121110,19890,19880,19890,19880,200
|
|
20230530,111400,1132143990,19870,19870,19870,19870,71
|
|
20230530,111300,1130733220,19870,19870,19870,19870,6
|
|
20230530,111200,1130614000,19870,19880,19880,19870,20
|
|
20230530,111100,1130216560,19880,19880,19880,19880,3
|
|
20230530,111000,1130156920,19870,19850,19870,19840,656
|
|
20230530,110900,1117138310,19860,19900,19900,19850,2698
|
|
20230530,110800,1063475330,19900,19910,19920,19900,852
|
|
20230530,110700,1046512560,19920,19920,19920,19920,40
|
|
20230530,110600,1045715760,19920,19930,19930,19920,416
|
|
20230530,110500,1037425240,19930,19950,19950,19930,7
|
|
20230530,110400,1037285700,19930,19930,19930,19930,13
|
|
20230530,110300,1037026610,19960,19960,19960,19960,6
|
|
20230530,110200,1036906850,19930,19930,19960,19930,67
|
|
20230530,110100,1035571510,19930,19930,19930,19930,13
|
|
20230530,110000,1035312420,19930,19930,19930,19930,41
|
|
20230530,105900,1034495290,19930,19930,19930,19930,0
|
|
20230530,105800,1034495290,19930,19930,19930,19930,104
|
|
20230530,105700,1032422570,19930,19970,19970,19930,161
|
|
20230530,105600,1029213770,19930,19930,19930,19930,0
|
|
20230530,105500,1029213770,19930,19930,19930,19930,1
|
|
20230530,105400,1029193840,19930,19930,19930,19930,13
|
|
20230530,105300,1028934750,19930,19930,19930,19930,133
|
|
20230530,105200,1026284060,19930,19920,19930,19920,92
|
|
20230530,105100,1024450680,19920,19930,19940,19920,184
|
|
20230530,105000,1020784000,19920,19930,19930,19920,387
|
|
20230530,104900,1013074900,19930,19930,19930,19930,14
|
|
20230530,104800,1012795880,19920,19910,19920,19910,58
|
|
20230530,104700,1011640650,19910,19920,19920,19910,386
|
|
20230530,104600,1003953670,19920,19920,19920,19920,58
|
|
20230530,104500,1002798310,19920,19930,19930,19920,31
|
|
20230530,104400,1002180770,19920,19930,19930,19920,316
|
|
20230530,104300,995886040,19930,19930,19930,19930,13
|
|
20230530,104200,995626950,19920,19920,19920,19920,0
|
|
20230530,104100,995626950,19920,19920,19920,19920,29
|
|
20230530,104000,995049270,19920,19920,19920,19920,0
|
|
20230530,103900,995049270,19920,19920,19920,19920,10
|
|
20230530,103800,994850070,19910,19930,19930,19910,92
|
|
20230530,103700,993017290,19920,19920,19920,19910,196
|
|
20230530,103600,989113470,19920,19920,19920,19920,19
|
|
20230530,103500,988734990,19920,19960,19960,19920,254
|
|
20230530,103400,983670910,19940,19920,19940,19920,282
|
|
20230530,103300,978049870,19920,19920,19920,19920,9
|
|
20230530,103200,977870590,19920,19920,19920,19920,338
|
|
20230530,103100,971137630,19910,19910,19910,19910,50
|
|
20230530,103000,970142130,19900,19900,19900,19900,490
|
|
20230530,102900,960391130,19900,19930,19930,19900,1764
|
|
20230530,102800,925273790,19930,19940,19940,19930,117
|
|
20230530,102700,922941970,19930,19970,19970,19930,2153
|
|
20230530,102600,880011910,19980,19980,19980,19980,60
|
|
20230530,102500,878813110,19980,19980,19980,19980,1
|
|
20230530,102400,878793130,19980,19980,19980,19980,76
|
|
20230530,102300,877274650,19990,19990,19990,19990,50
|
|
20230530,102200,876275150,20000,20050,20050,20000,107
|
|
20230530,102100,874135100,20000,19990,20000,19990,882
|
|
20230530,102000,856503520,19990,19990,19990,19990,0
|
|
20230530,101900,856503520,19990,20000,20000,19990,122
|
|
20230530,101800,854063840,20000,20050,20100,19990,2755
|
|
20230530,101700,798969240,20050,20050,20050,20050,97
|
|
20230530,101600,797024390,20000,20050,20050,20000,25
|
|
20230530,101500,796524340,20050,20050,20050,20050,1
|
|
20230530,101400,796504290,20050,20050,20050,20050,78
|
|
20230530,101300,794940390,20050,20050,20050,20050,39
|
|
20230530,101200,794158440,20000,20000,20000,20000,0
|
|
20230530,101100,794158440,20000,20050,20050,20000,4
|
|
20230530,101000,794078390,20000,20050,20050,20000,276
|
|
20230530,100900,788558340,20050,20000,20050,20000,3
|
|
20230530,100800,788498240,20050,20050,20050,20050,74
|
|
20230530,100700,787014540,20050,20000,20050,19980,1285
|
|
20230530,100600,761313990,20000,20000,20050,20000,531
|
|
20230530,100500,750693290,19980,20000,20000,19980,2011
|
|
20230530,100400,710487290,20000,20050,20050,20000,1726
|
|
20230530,100300,675964740,20050,19930,20050,19930,9274
|
|
20230530,100200,490751120,19960,19910,19960,19910,1721
|
|
20230530,100100,456463120,19910,19910,19910,19910,1
|
|
20230530,100000,456443210,19910,19910,19920,19910,61
|
|
20230530,095900,455228690,19910,19910,19910,19910,401
|
|
20230530,095800,447244780,19920,19930,19930,19920,648
|
|
20230530,095700,434336610,19930,19940,19940,19930,238
|
|
20230530,095600,429592980,19930,19930,19930,19930,6
|
|
20230530,095500,429473400,19930,19960,19960,19920,798
|
|
20230530,095400,413566450,19970,19970,19970,19970,25
|
|
20230530,095300,413067200,19970,19960,19970,19960,20
|
|
20230530,095200,412667850,19960,19960,19960,19960,701
|
|
20230530,095100,398675890,19960,19960,19960,19960,10
|
|
20230530,095000,398476290,19960,19970,19970,19950,1462
|
|
20230530,094900,369292830,19970,19970,19970,19970,3
|
|
20230530,094800,369232920,19970,19970,19980,19970,417
|
|
20230530,094700,360905420,19970,19970,19990,19970,286
|
|
20230530,094600,355191650,19970,19990,19990,19970,167
|
|
20230530,094500,351855630,19990,20000,20000,19990,315
|
|
20230530,094400,345558770,20000,20000,20000,20000,10
|
|
20230530,094300,345358770,19990,20000,20000,19990,177
|
|
20230530,094200,341819820,20000,20000,20000,20000,105
|
|
20230530,094100,339719820,20000,20000,20000,20000,2
|
|
20230530,094000,339679820,20000,20000,20000,20000,86
|
|
20230530,093900,337959820,20000,20000,20000,20000,443
|
|
20230530,093800,329099820,19990,19990,19990,19990,50
|
|
20230530,093700,328100320,20000,20000,20000,19990,262
|
|
20230530,093600,322860820,20000,20000,20000,20000,353
|
|
20230530,093500,315800820,20050,19950,20050,19940,1940
|
|
20230530,093400,277051430,19940,19950,19950,19940,121
|
|
20230530,093300,274637490,19950,19950,19950,19950,101
|
|
20230530,093200,272622540,19930,19960,19960,19930,756
|
|
20230530,093100,257553740,19960,19930,19960,19930,244
|
|
20230530,093000,252689040,19930,19930,19930,19930,101
|
|
20230530,092900,250676110,19930,19960,19960,19930,256
|
|
20230530,092800,245566680,19970,19970,19970,19970,55
|
|
20230530,092700,244468330,19970,19980,19980,19970,138
|
|
20230530,092600,241711950,19980,19960,19980,19930,1346
|
|
20230530,092500,214850090,19960,19980,19980,19960,505
|
|
20230530,092400,204766090,19970,19960,19970,19960,71
|
|
20230530,092300,203348420,19970,19950,19990,19950,848
|
|
20230530,092200,186421900,19970,19940,19970,19940,228
|
|
20230530,092100,181873330,19930,19970,19970,19930,15
|
|
20230530,092000,181574340,19890,19970,19970,19890,239
|
|
20230530,091900,176819540,19990,19990,19990,19990,2
|
|
20230530,091800,176779560,19990,19910,19990,19900,879
|
|
20230530,091700,159282720,19910,19990,19990,19910,2013
|
|
20230530,091600,119119860,20000,20000,20000,20000,0
|
|
20230530,091500,119119860,20000,19990,20000,19990,82
|
|
20230530,091400,117480160,20000,19940,20000,19940,260
|
|
20230530,091300,112294110,19940,19940,19940,19940,276
|
|
20230530,091200,106790670,19940,19940,19950,19930,658
|
|
20230530,091100,93672580,19940,19930,19940,19930,203
|
|
20230530,091000,89624800,19930,19970,19970,19930,813
|
|
20230530,090900,73407450,19970,19970,19970,19970,117
|
|
20230530,090800,71070960,20050,19950,20050,19950,891
|
|
20230530,090700,53238010,19950,19930,19950,19930,132
|
|
20230530,090600,50604750,19950,20050,20050,19950,871
|
|
20230530,090500,33186900,20050,20050,20100,20050,405
|
|
20230530,090400,25066050,20100,20100,20150,20100,409
|
|
20230530,090300,16843000,20100,20100,20150,20100,106
|
|
20230530,090200,14710050,20050,20050,20050,20000,99
|
|
20230530,090100,12725900,20050,20100,20100,20050,367
|
|
20230530,090000,5366700,20100,20100,20100,20100,267
|