615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191200,385788320,9850,9850,9850,9850,385
|
|
20230530,191100,385788320,9850,9850,9850,9850,0
|
|
20230530,191000,385788320,9850,9850,9850,9850,0
|
|
20230530,190900,385788320,9850,9850,9850,9850,0
|
|
20230530,190800,385788320,9850,9850,9850,9850,0
|
|
20230530,190700,385788320,9850,9850,9850,9850,0
|
|
20230530,190600,385788320,9850,9850,9850,9850,0
|
|
20230530,190500,385788320,9850,9850,9850,9850,0
|
|
20230530,190400,385788320,9850,9850,9850,9850,0
|
|
20230530,190300,385788320,9850,9850,9850,9850,0
|
|
20230530,190200,385788320,9850,9850,9850,9850,0
|
|
20230530,190100,385788320,9850,9850,9850,9850,0
|
|
20230530,190000,385788320,9850,9850,9850,9850,0
|
|
20230530,185900,385788320,9850,9850,9850,9850,0
|
|
20230530,185800,385788320,9850,9850,9850,9850,0
|
|
20230530,185700,385788320,9850,9850,9850,9850,0
|
|
20230530,185600,385788320,9850,9850,9850,9850,0
|
|
20230530,185500,385788320,9850,9850,9850,9850,0
|
|
20230530,185400,385788320,9850,9850,9850,9850,0
|
|
20230530,185300,385788320,9850,9850,9850,9850,0
|
|
20230530,185200,385788320,9850,9850,9850,9850,0
|
|
20230530,185100,385788320,9850,9850,9850,9850,0
|
|
20230530,185000,385788320,9850,9850,9850,9850,0
|
|
20230530,184900,385788320,9850,9850,9850,9850,0
|
|
20230530,184800,385788320,9850,9850,9850,9850,0
|
|
20230530,184700,385788320,9850,9850,9850,9850,0
|
|
20230530,184600,385788320,9850,9850,9850,9850,0
|
|
20230530,184500,385788320,9850,9850,9850,9850,0
|
|
20230530,184400,385788320,9850,9850,9850,9850,0
|
|
20230530,184300,385788320,9850,9850,9850,9850,0
|
|
20230530,184200,385788320,9850,9850,9850,9850,385
|
|
20230530,184100,385788320,9850,9850,9850,9850,0
|
|
20230530,184000,385788320,9850,9850,9850,9850,0
|
|
20230530,183900,385788320,9850,9850,9850,9850,0
|
|
20230530,183800,385788320,9850,9850,9850,9850,0
|
|
20230530,183700,385788320,9850,9850,9850,9850,0
|
|
20230530,183600,385788320,9850,9850,9850,9850,0
|
|
20230530,183500,385788320,9850,9850,9850,9850,0
|
|
20230530,183400,385788320,9850,9850,9850,9850,0
|
|
20230530,183300,385788320,9850,9850,9850,9850,0
|
|
20230530,183200,385788320,9850,9850,9850,9850,0
|
|
20230530,183100,385788320,9850,9850,9850,9850,0
|
|
20230530,183000,385788320,9850,9850,9850,9850,0
|
|
20230530,182900,385788320,9850,9850,9850,9850,0
|
|
20230530,182800,385788320,9850,9850,9850,9850,0
|
|
20230530,182700,385788320,9850,9850,9850,9850,0
|
|
20230530,182600,385788320,9850,9850,9850,9850,0
|
|
20230530,182500,385788320,9850,9850,9850,9850,0
|
|
20230530,182400,385788320,9850,9850,9850,9850,0
|
|
20230530,182300,385788320,9850,9850,9850,9850,0
|
|
20230530,182200,385788320,9850,9850,9850,9850,0
|
|
20230530,182100,385788320,9850,9850,9850,9850,0
|
|
20230530,182000,385788320,9850,9850,9850,9850,0
|
|
20230530,181900,385788320,9850,9850,9850,9850,0
|
|
20230530,181800,385788320,9850,9850,9850,9850,0
|
|
20230530,181700,385788320,9850,9850,9850,9850,0
|
|
20230530,181600,385788320,9850,9850,9850,9850,0
|
|
20230530,181500,385788320,9850,9850,9850,9850,0
|
|
20230530,181400,385788320,9850,9850,9850,9850,0
|
|
20230530,181300,385788320,9850,9850,9850,9850,0
|
|
20230530,181200,385788320,9850,9850,9850,9850,385
|
|
20230530,181100,385788320,9850,9850,9850,9850,0
|
|
20230530,181000,385788320,9850,9850,9850,9850,0
|
|
20230530,180900,385788320,9850,9850,9850,9850,0
|
|
20230530,180800,385788320,9850,9850,9850,9850,0
|
|
20230530,180700,385788320,9850,9850,9850,9850,0
|
|
20230530,180600,385788320,9850,9850,9850,9850,0
|
|
20230530,180500,385788320,9850,9850,9850,9850,0
|
|
20230530,180400,385788320,9850,9850,9850,9850,0
|
|
20230530,180300,385788320,9850,9850,9850,9850,0
|
|
20230530,180200,385788320,9850,9850,9850,9850,0
|
|
20230530,180100,385788320,9850,9850,9850,9850,0
|
|
20230530,180000,385788320,9850,9850,9850,9850,0
|
|
20230530,175900,385788320,9850,9850,9850,9850,0
|
|
20230530,175800,385788320,9850,9850,9850,9850,0
|
|
20230530,175700,385788320,9850,9850,9850,9850,0
|
|
20230530,175600,385788320,9850,9850,9850,9850,0
|
|
20230530,175500,385788320,9850,9850,9850,9850,0
|
|
20230530,175400,385788320,9850,9850,9850,9850,0
|
|
20230530,175300,385788320,9850,9850,9850,9850,0
|
|
20230530,175200,385788320,9850,9850,9850,9850,0
|
|
20230530,175100,385788320,9850,9850,9850,9850,0
|
|
20230530,175000,385788320,9850,9850,9850,9850,0
|
|
20230530,174900,385788320,9850,9850,9850,9850,0
|
|
20230530,174800,385788320,9850,9850,9850,9850,0
|
|
20230530,174700,385788320,9850,9850,9850,9850,0
|
|
20230530,174600,385788320,9850,9850,9850,9850,0
|
|
20230530,174500,385788320,9850,9850,9850,9850,0
|
|
20230530,174400,385788320,9850,9850,9850,9850,0
|
|
20230530,174300,385788320,9850,9850,9850,9850,0
|
|
20230530,174200,385788320,9850,9850,9850,9850,385
|
|
20230530,174100,385788320,9850,9850,9850,9850,0
|
|
20230530,174000,385788320,9850,9850,9850,9850,0
|
|
20230530,173900,385788320,9850,9850,9850,9850,0
|
|
20230530,173800,385788320,9850,9850,9850,9850,0
|
|
20230530,173700,385788320,9850,9850,9850,9850,0
|
|
20230530,173600,385788320,9850,9850,9850,9850,0
|
|
20230530,173500,385788320,9850,9850,9850,9850,0
|
|
20230530,173400,385788320,9850,9850,9850,9850,0
|
|
20230530,173300,385788320,9850,9850,9850,9850,0
|
|
20230530,173200,385788320,9850,9850,9850,9850,0
|
|
20230530,173100,385788320,9850,9850,9850,9850,0
|
|
20230530,173000,385788320,9850,9850,9850,9850,0
|
|
20230530,172900,385788320,9850,9850,9850,9850,0
|
|
20230530,172800,385788320,9850,9850,9850,9850,0
|
|
20230530,172700,385788320,9850,9850,9850,9850,0
|
|
20230530,172600,385788320,9850,9850,9850,9850,0
|
|
20230530,172500,385788320,9850,9850,9850,9850,0
|
|
20230530,172400,385788320,9850,9850,9850,9850,0
|
|
20230530,172300,385788320,9850,9850,9850,9850,0
|
|
20230530,172200,385788320,9850,9850,9850,9850,0
|
|
20230530,172100,385788320,9850,9850,9850,9850,0
|
|
20230530,172000,385788320,9850,9850,9850,9850,0
|
|
20230530,171900,385788320,9850,9850,9850,9850,0
|
|
20230530,171800,385788320,9850,9850,9850,9850,0
|
|
20230530,171700,385788320,9850,9850,9850,9850,0
|
|
20230530,171600,385788320,9850,9850,9850,9850,0
|
|
20230530,171500,385788320,9850,9850,9850,9850,0
|
|
20230530,171400,385788320,9850,9850,9850,9850,0
|
|
20230530,171300,385788320,9850,9850,9850,9850,0
|
|
20230530,171200,385788320,9850,9850,9850,9850,385
|
|
20230530,171100,385788320,9850,9850,9850,9850,0
|
|
20230530,171000,385788320,9850,9850,9850,9850,0
|
|
20230530,170900,385788320,9850,9850,9850,9850,0
|
|
20230530,170800,385788320,9850,9850,9850,9850,0
|
|
20230530,170700,385788320,9850,9850,9850,9850,0
|
|
20230530,170600,385788320,9850,9850,9850,9850,0
|
|
20230530,170500,385788320,9850,9850,9850,9850,0
|
|
20230530,170400,385788320,9850,9850,9850,9850,0
|
|
20230530,170300,385788320,9850,9850,9850,9850,0
|
|
20230530,170200,385788320,9850,9850,9850,9850,0
|
|
20230530,170100,385788320,9850,9850,9850,9850,0
|
|
20230530,170000,385788320,9850,9850,9850,9850,0
|
|
20230530,165900,385788320,9850,9850,9850,9850,0
|
|
20230530,165800,385788320,9850,9850,9850,9850,0
|
|
20230530,165700,385788320,9850,9850,9850,9850,0
|
|
20230530,165600,385788320,9850,9850,9850,9850,0
|
|
20230530,165500,385788320,9850,9850,9850,9850,0
|
|
20230530,165400,385788320,9850,9850,9850,9850,0
|
|
20230530,165300,385788320,9850,9850,9850,9850,0
|
|
20230530,165200,385788320,9850,9850,9850,9850,0
|
|
20230530,165100,385788320,9850,9850,9850,9850,0
|
|
20230530,165000,385788320,9850,9850,9850,9850,0
|
|
20230530,164900,385788320,9850,9850,9850,9850,0
|
|
20230530,164800,385788320,9850,9850,9850,9850,0
|
|
20230530,164700,385788320,9850,9850,9850,9850,0
|
|
20230530,164600,385788320,9850,9850,9850,9850,0
|
|
20230530,164500,385788320,9850,9850,9850,9850,0
|
|
20230530,164400,385788320,9850,9850,9850,9850,0
|
|
20230530,164300,385788320,9850,9850,9850,9850,0
|
|
20230530,164200,385788320,9850,9850,9850,9850,385
|
|
20230530,164100,385788320,9850,9850,9850,9850,0
|
|
20230530,164000,385788320,9850,9850,9850,9850,0
|
|
20230530,163900,385788320,9850,9850,9850,9850,0
|
|
20230530,163800,385788320,9850,9850,9850,9850,0
|
|
20230530,163700,385788320,9850,9850,9850,9850,0
|
|
20230530,163600,385788320,9850,9850,9850,9850,0
|
|
20230530,163500,385788320,9850,9850,9850,9850,0
|
|
20230530,163400,385788320,9850,9850,9850,9850,0
|
|
20230530,163300,385788320,9850,9850,9850,9850,0
|
|
20230530,163200,385788320,9850,9850,9850,9850,0
|
|
20230530,163100,385788320,9850,9850,9850,9850,0
|
|
20230530,163000,385788320,9850,9850,9850,9850,0
|
|
20230530,162900,385788320,9850,9850,9850,9850,0
|
|
20230530,162800,385788320,9850,9850,9850,9850,0
|
|
20230530,162700,385788320,9850,9850,9850,9850,0
|
|
20230530,162600,385788320,9850,9850,9850,9850,0
|
|
20230530,162500,385788320,9850,9850,9850,9850,0
|
|
20230530,162400,385788320,9850,9850,9850,9850,0
|
|
20230530,162300,385788320,9850,9850,9850,9850,0
|
|
20230530,162200,385788320,9850,9850,9850,9850,0
|
|
20230530,162100,385788320,9850,9850,9850,9850,0
|
|
20230530,162000,385788320,9850,9850,9850,9850,0
|
|
20230530,161900,385788320,9850,9850,9850,9850,0
|
|
20230530,161800,385788320,9850,9850,9850,9850,0
|
|
20230530,161700,385788320,9850,9850,9850,9850,0
|
|
20230530,161600,385788320,9850,9850,9850,9850,0
|
|
20230530,161500,385788320,9850,9850,9850,9850,0
|
|
20230530,161400,385788320,9850,9850,9850,9850,0
|
|
20230530,161300,385788320,9850,9850,9850,9850,0
|
|
20230530,161200,385788320,9850,9850,9850,9850,385
|
|
20230530,161100,385788320,9850,9850,9850,9850,0
|
|
20230530,161000,385788320,9850,9850,9850,9850,0
|
|
20230530,160900,385788320,9850,9850,9850,9850,0
|
|
20230530,160800,385788320,9850,9850,9850,9850,0
|
|
20230530,160700,385788320,9850,9850,9850,9850,0
|
|
20230530,160600,385788320,9850,9850,9850,9850,0
|
|
20230530,160500,385788320,9850,9850,9850,9850,0
|
|
20230530,160400,385788320,9850,9850,9850,9850,0
|
|
20230530,160300,385788320,9850,9850,9850,9850,0
|
|
20230530,160200,385788320,9850,9850,9850,9850,0
|
|
20230530,160100,385788320,9850,9850,9850,9850,0
|
|
20230530,160000,385788320,9850,9850,9850,9850,0
|
|
20230530,155900,385788320,9850,9850,9850,9850,0
|
|
20230530,155800,385788320,9850,9850,9850,9850,0
|
|
20230530,155700,385788320,9850,9850,9850,9850,0
|
|
20230530,155600,385788320,9850,9850,9850,9850,0
|
|
20230530,155500,385788320,9850,9850,9850,9850,0
|
|
20230530,155400,385788320,9850,9850,9850,9850,0
|
|
20230530,155300,385788320,9850,9850,9850,9850,0
|
|
20230530,155200,385788320,9850,9850,9850,9850,0
|
|
20230530,155100,385788320,9850,9850,9850,9850,0
|
|
20230530,155000,385788320,9850,9850,9850,9850,0
|
|
20230530,154900,385788320,9850,9850,9850,9850,0
|
|
20230530,154800,385788320,9850,9850,9850,9850,0
|
|
20230530,154700,385788320,9850,9850,9850,9850,0
|
|
20230530,154600,385788320,9850,9850,9850,9850,0
|
|
20230530,154500,385788320,9850,9850,9850,9850,0
|
|
20230530,154400,385788320,9850,9850,9850,9850,0
|
|
20230530,154300,385788320,9850,9850,9850,9850,0
|
|
20230530,154200,385788320,9850,9850,9850,9850,385
|
|
20230530,154100,385788320,9850,9850,9850,9850,0
|
|
20230530,154000,385788320,9850,9850,9850,9850,0
|
|
20230530,153900,385788320,9850,9850,9850,9850,0
|
|
20230530,153800,385788320,9850,9850,9850,9850,0
|
|
20230530,153700,385788320,9850,9850,9850,9850,0
|
|
20230530,153600,385788320,9850,9850,9850,9850,0
|
|
20230530,153500,385788320,9850,9850,9850,9850,0
|
|
20230530,153400,385788320,9850,9850,9850,9850,0
|
|
20230530,153300,385788320,9850,9850,9850,9850,0
|
|
20230530,153200,385788320,9850,9850,9850,9850,0
|
|
20230530,153100,385788320,9850,9850,9850,9850,0
|
|
20230530,153000,385788320,9850,9850,9850,9850,385
|
|
20230530,152900,381996070,9840,9840,9840,9840,0
|
|
20230530,152800,381996070,9840,9840,9840,9840,0
|
|
20230530,152700,381996070,9840,9840,9840,9840,0
|
|
20230530,152600,381996070,9840,9840,9840,9840,0
|
|
20230530,152500,381996070,9840,9840,9840,9840,0
|
|
20230530,152400,381996070,9840,9840,9840,9840,0
|
|
20230530,152300,381996070,9840,9840,9840,9840,0
|
|
20230530,152200,381996070,9840,9840,9840,9840,0
|
|
20230530,152100,381996070,9840,9840,9840,9840,0
|
|
20230530,152000,381996070,9840,9840,9840,9840,0
|
|
20230530,151900,381996070,9840,9840,9850,9840,72
|
|
20230530,151800,381287580,9820,9830,9840,9820,888
|
|
20230530,151700,372563310,9830,9830,9830,9830,0
|
|
20230530,151600,372563310,9830,9830,9830,9830,24
|
|
20230530,151500,372327390,9840,9840,9840,9840,11
|
|
20230530,151400,372219150,9840,9840,9840,9840,1
|
|
20230530,151300,372209310,9820,9820,9820,9820,13
|
|
20230530,151200,372081650,9820,9830,9830,9820,30
|
|
20230530,151100,371787040,9820,9810,9820,9810,122
|
|
20230530,151000,370590130,9810,9820,9820,9810,110
|
|
20230530,150900,369510160,9820,9820,9820,9820,199
|
|
20230530,150800,367555980,9820,9820,9820,9820,526
|
|
20230530,150700,362390660,9820,9830,9830,9820,501
|
|
20230530,150600,357470830,9840,9830,9840,9820,503
|
|
20230530,150500,352530950,9830,9840,9840,9830,375
|
|
20230530,150400,348844600,9850,9850,9850,9850,0
|
|
20230530,150300,348844600,9850,9850,9850,9850,3
|
|
20230530,150200,348815050,9850,9830,9850,9830,17
|
|
20230530,150100,348647700,9850,9850,9850,9850,0
|
|
20230530,150000,348647700,9850,9850,9850,9850,28
|
|
20230530,145900,348371900,9830,9830,9830,9830,34
|
|
20230530,145800,348037680,9830,9830,9830,9830,13
|
|
20230530,145700,347909890,9850,9830,9850,9830,18
|
|
20230530,145600,347732890,9830,9830,9830,9830,0
|
|
20230530,145500,347732890,9830,9830,9830,9830,14
|
|
20230530,145400,347595270,9850,9850,9850,9850,3
|
|
20230530,145300,347565720,9830,9830,9830,9830,14
|
|
20230530,145200,347428100,9830,9830,9830,9830,0
|
|
20230530,145100,347428100,9830,9850,9850,9830,16
|
|
20230530,145000,347270800,9830,9830,9830,9830,858
|
|
20230530,144900,338836660,9830,9830,9830,9830,15
|
|
20230530,144800,338689210,9830,9840,9850,9830,172
|
|
20230530,144700,336995420,9840,9840,9840,9840,0
|
|
20230530,144600,336995420,9840,9840,9840,9840,0
|
|
20230530,144500,336995420,9840,9840,9840,9840,13
|
|
20230530,144400,336867500,9840,9840,9850,9830,40
|
|
20230530,144300,336473950,9830,9830,9830,9830,14
|
|
20230530,144200,336336330,9840,9840,9840,9840,6
|
|
20230530,144100,336277290,9830,9840,9840,9830,13
|
|
20230530,144000,336149490,9830,9830,9830,9830,11
|
|
20230530,143900,336041360,9850,9840,9850,9840,17
|
|
20230530,143800,335873990,9850,9840,9850,9840,11
|
|
20230530,143700,335765740,9850,9850,9850,9850,1
|
|
20230530,143600,335755890,9840,9840,9840,9840,16
|
|
20230530,143500,335598450,9850,9840,9850,9840,15
|
|
20230530,143400,335450820,9850,9840,9850,9840,14
|
|
20230530,143300,335313030,9850,9850,9850,9850,1
|
|
20230530,143200,335303180,9850,9850,9850,9850,1
|
|
20230530,143100,335293330,9840,9840,9840,9840,9
|
|
20230530,143000,335204770,9850,9840,9850,9840,11
|
|
20230530,142900,335096520,9850,9840,9850,9840,43
|
|
20230530,142800,334673390,9850,9850,9850,9850,1
|
|
20230530,142700,334663540,9840,9850,9850,9840,10
|
|
20230530,142600,334565130,9840,9840,9840,9840,14
|
|
20230530,142500,334427370,9850,9850,9850,9850,1
|
|
20230530,142400,334417520,9860,9860,9860,9860,0
|
|
20230530,142300,334417520,9860,9860,9860,9860,0
|
|
20230530,142200,334417520,9860,9860,9860,9860,0
|
|
20230530,142100,334417520,9860,9860,9860,9860,3
|
|
20230530,142000,334387940,9840,9840,9840,9840,20
|
|
20230530,141900,334191140,9840,9850,9850,9840,12
|
|
20230530,141800,334073050,9840,9840,9840,9840,2
|
|
20230530,141700,334053370,9840,9840,9850,9840,26
|
|
20230530,141600,333797520,9840,9840,9840,9840,0
|
|
20230530,141500,333797520,9840,9840,9840,9840,2
|
|
20230530,141400,333777840,9840,9840,9840,9840,11
|
|
20230530,141300,333669600,9830,9830,9830,9830,18
|
|
20230530,141200,333492660,9830,9840,9840,9830,8
|
|
20230530,141100,333413960,9830,9830,9830,9830,11
|
|
20230530,141000,333305830,9830,9830,9830,9830,13
|
|
20230530,140900,333178040,9830,9830,9830,9830,0
|
|
20230530,140800,333178040,9830,9830,9830,9830,3
|
|
20230530,140700,333148550,9850,9840,9850,9840,45
|
|
20230530,140600,332705660,9840,9840,9840,9840,23
|
|
20230530,140500,332479340,9830,9830,9830,9830,9
|
|
20230530,140400,332390870,9850,9850,9850,9850,2
|
|
20230530,140300,332371170,9830,9850,9850,9830,12
|
|
20230530,140200,332253010,9830,9840,9850,9830,15
|
|
20230530,140100,332105390,9830,9840,9840,9830,3
|
|
20230530,140000,332075880,9850,9850,9850,9850,10
|
|
20230530,135900,331977380,9850,9850,9850,9850,0
|
|
20230530,135800,331977380,9850,9850,9850,9850,0
|
|
20230530,135700,331977380,9850,9840,9850,9840,446
|
|
20230530,135600,327584290,9850,9850,9850,9850,0
|
|
20230530,135500,327584290,9850,9850,9850,9850,11
|
|
20230530,135400,327475940,9820,9820,9820,9820,55
|
|
20230530,135300,326935840,9820,9810,9820,9810,19
|
|
20230530,135200,326749440,9820,9820,9820,9820,0
|
|
20230530,135100,326749440,9820,9820,9850,9820,16
|
|
20230530,135000,326592290,9850,9850,9850,9850,0
|
|
20230530,134900,326592290,9850,9820,9850,9820,11
|
|
20230530,134800,326483970,9820,9820,9820,9820,8
|
|
20230530,134700,326405410,9820,9820,9820,9820,15
|
|
20230530,134600,326258110,9820,9810,9820,9810,1552
|
|
20230530,134500,311017650,9820,9820,9820,9820,0
|
|
20230530,134400,311017650,9820,9820,9820,9820,62
|
|
20230530,134300,310408810,9820,9820,9820,9820,51
|
|
20230530,134200,309907990,9820,9820,9820,9820,36
|
|
20230530,134100,309554470,9820,9810,9820,9810,24
|
|
20230530,134000,309319020,9810,9810,9810,9810,0
|
|
20230530,133900,309319020,9810,9810,9810,9810,18
|
|
20230530,133800,309142440,9810,9810,9810,9810,20
|
|
20230530,133700,308946240,9810,9840,9840,9810,6291
|
|
20230530,133600,247142190,9850,9850,9850,9850,3
|
|
20230530,133500,247112640,9860,9860,9860,9860,0
|
|
20230530,133400,247112640,9860,9860,9860,9860,0
|
|
20230530,133300,247112640,9860,9860,9860,9860,0
|
|
20230530,133200,247112640,9860,9850,9860,9850,11
|
|
20230530,133100,247004260,9850,9850,9850,9850,30
|
|
20230530,133000,246708760,9850,9850,9850,9850,59
|
|
20230530,132900,246127610,9840,9840,9840,9840,7
|
|
20230530,132800,246058730,9850,9850,9850,9850,10
|
|
20230530,132700,245960230,9850,9850,9850,9850,0
|
|
20230530,132600,245960230,9850,9850,9850,9850,0
|
|
20230530,132500,245960230,9850,9850,9850,9850,28
|
|
20230530,132400,245684430,9840,9840,9850,9840,528
|
|
20230530,132300,240488870,9840,9840,9840,9840,540
|
|
20230530,132200,235175270,9840,9840,9840,9840,32
|
|
20230530,132100,234860390,9840,9840,9840,9840,0
|
|
20230530,132000,234860390,9840,9840,9840,9840,10
|
|
20230530,131900,234761990,9850,9850,9850,9850,2
|
|
20230530,131800,234742290,9850,9850,9850,9850,19
|
|
20230530,131700,234555140,9860,9860,9860,9860,0
|
|
20230530,131600,234555140,9860,9860,9860,9860,0
|
|
20230530,131500,234555140,9860,9860,9860,9860,100
|
|
20230530,131400,233569140,9860,9860,9860,9860,0
|
|
20230530,131300,233569140,9860,9850,9860,9840,146
|
|
20230530,131200,232130640,9850,9850,9850,9850,10
|
|
20230530,131100,232032140,9840,9840,9840,9840,12
|
|
20230530,131000,231914060,9840,9840,9840,9840,19
|
|
20230530,130900,231727100,9840,9850,9850,9840,132
|
|
20230530,130800,230428190,9850,9840,9850,9840,53
|
|
20230530,130700,229906540,9840,9840,9840,9840,0
|
|
20230530,130600,229906540,9840,9840,9840,9840,24
|
|
20230530,130500,229670380,9840,9840,9840,9840,6
|
|
20230530,130400,229611340,9850,9850,9850,9850,0
|
|
20230530,130300,229611340,9850,9850,9850,9850,0
|
|
20230530,130200,229611340,9850,9850,9850,9850,0
|
|
20230530,130100,229611340,9850,9850,9850,9850,4
|
|
20230530,130000,229571940,9850,9850,9850,9850,19
|
|
20230530,125900,229384790,9850,9850,9850,9850,251
|
|
20230530,125800,226912440,9850,9850,9850,9850,0
|
|
20230530,125700,226912440,9850,9850,9850,9850,721
|
|
20230530,125600,219810590,9860,9860,9860,9860,11
|
|
20230530,125500,219702130,9860,9860,9860,9860,12
|
|
20230530,125400,219583810,9860,9860,9860,9860,17
|
|
20230530,125300,219416190,9860,9860,9860,9860,16
|
|
20230530,125200,219258430,9860,9860,9860,9860,3
|
|
20230530,125100,219228850,9860,9860,9860,9860,21
|
|
20230530,125000,219021790,9860,9860,9860,9860,30
|
|
20230530,124900,218725990,9860,9860,9860,9860,26
|
|
20230530,124800,218469630,9860,9860,9860,9860,0
|
|
20230530,124700,218469630,9860,9860,9860,9860,19
|
|
20230530,124600,218282290,9870,9870,9870,9870,0
|
|
20230530,124500,218282290,9870,9870,9870,9870,3
|
|
20230530,124400,218252680,9860,9860,9860,9860,16
|
|
20230530,124300,218094920,9870,9870,9870,9870,3
|
|
20230530,124200,218065310,9860,9860,9860,9860,38
|
|
20230530,124100,217690630,9860,9860,9860,9860,22
|
|
20230530,124000,217473710,9860,9860,9860,9860,13
|
|
20230530,123900,217345530,9870,9870,9870,9870,1
|
|
20230530,123800,217335660,9860,9870,9870,9860,21
|
|
20230530,123700,217128590,9860,9860,9870,9860,90
|
|
20230530,123600,216240520,9860,9860,9860,9860,16
|
|
20230530,123500,216082760,9870,9870,9870,9860,30
|
|
20230530,123400,215786850,9870,9870,9870,9870,0
|
|
20230530,123300,215786850,9870,9870,9870,9870,0
|
|
20230530,123200,215786850,9870,9870,9870,9870,0
|
|
20230530,123100,215786850,9870,9870,9870,9870,10
|
|
20230530,123000,215688150,9860,9860,9860,9860,19
|
|
20230530,122900,215500810,9860,9860,9860,9860,0
|
|
20230530,122800,215500810,9860,9860,9860,9860,240
|
|
20230530,122700,213134410,9860,9860,9860,9860,0
|
|
20230530,122600,213134410,9860,9860,9860,9860,5
|
|
20230530,122500,213085110,9860,9860,9860,9860,512
|
|
20230530,122400,208036790,9860,9860,9860,9860,513
|
|
20230530,122300,202978610,9860,9860,9860,9860,3
|
|
20230530,122200,202949030,9860,9860,9860,9860,0
|
|
20230530,122100,202949030,9860,9860,9860,9860,2
|
|
20230530,122000,202929310,9850,9850,9850,9850,13
|
|
20230530,121900,202801260,9850,9850,9850,9850,0
|
|
20230530,121800,202801260,9850,9850,9850,9850,16
|
|
20230530,121700,202643660,9850,9850,9850,9850,18
|
|
20230530,121600,202466360,9850,9850,9850,9850,7
|
|
20230530,121500,202397410,9850,9850,9850,9850,34
|
|
20230530,121400,202062510,9850,9850,9850,9850,0
|
|
20230530,121300,202062510,9850,9860,9860,9850,17
|
|
20230530,121200,201895030,9850,9850,9850,9850,20
|
|
20230530,121100,201698030,9850,9860,9860,9850,15
|
|
20230530,121000,201550240,9860,9860,9860,9860,20
|
|
20230530,120900,201353040,9860,9860,9860,9860,3
|
|
20230530,120800,201323460,9860,9860,9860,9860,0
|
|
20230530,120700,201323460,9860,9860,9860,9860,0
|
|
20230530,120600,201323460,9860,9860,9860,9860,664
|
|
20230530,120500,194776420,9860,9860,9860,9860,10
|
|
20230530,120400,194677820,9860,9860,9860,9860,0
|
|
20230530,120300,194677820,9860,9860,9860,9860,10
|
|
20230530,120200,194579220,9860,9860,9860,9860,14
|
|
20230530,120100,194441180,9860,9860,9860,9860,11
|
|
20230530,120000,194332720,9860,9860,9860,9860,18
|
|
20230530,115900,194155240,9860,9860,9860,9860,0
|
|
20230530,115800,194155240,9860,9860,9860,9860,14
|
|
20230530,115700,194017200,9860,9860,9860,9860,17
|
|
20230530,115600,193849580,9860,9860,9860,9860,9
|
|
20230530,115500,193760840,9860,9860,9860,9860,9
|
|
20230530,115400,193672100,9860,9860,9860,9860,0
|
|
20230530,115300,193672100,9860,9860,9860,9860,15
|
|
20230530,115200,193524200,9860,9860,9860,9860,14
|
|
20230530,115100,193386160,9860,9860,9860,9860,11
|
|
20230530,115000,193277700,9860,9860,9860,9860,16
|
|
20230530,114900,193119940,9860,9860,9860,9860,0
|
|
20230530,114800,193119940,9860,9860,9860,9860,12
|
|
20230530,114700,193001620,9860,9860,9860,9860,26
|
|
20230530,114600,192745260,9860,9860,9860,9860,18
|
|
20230530,114500,192567780,9860,9860,9860,9860,26
|
|
20230530,114400,192311420,9860,9860,9860,9860,0
|
|
20230530,114300,192311420,9860,9860,9860,9860,17
|
|
20230530,114200,192143800,9870,9870,9870,9870,0
|
|
20230530,114100,192143800,9870,9870,9870,9870,0
|
|
20230530,114000,192143800,9870,9870,9870,9870,1
|
|
20230530,113900,192133930,9870,9870,9870,9870,2
|
|
20230530,113800,192114190,9860,9860,9860,9860,18
|
|
20230530,113700,191936710,9860,9860,9860,9860,19
|
|
20230530,113600,191749370,9860,9860,9860,9860,11
|
|
20230530,113500,191640910,9860,9860,9860,9860,29
|
|
20230530,113400,191354970,9860,9860,9860,9860,0
|
|
20230530,113300,191354970,9860,9860,9860,9860,18
|
|
20230530,113200,191177490,9860,9860,9860,9860,11
|
|
20230530,113100,191069030,9860,9860,9860,9860,8
|
|
20230530,113000,190990150,9890,9860,9890,9860,74
|
|
20230530,112900,190259100,9860,9860,9860,9860,0
|
|
20230530,112800,190259100,9860,9860,9860,9860,21
|
|
20230530,112700,190052040,9860,9860,9860,9860,7
|
|
20230530,112600,189983020,9890,9890,9890,9890,0
|
|
20230530,112500,189983020,9890,9890,9890,9890,0
|
|
20230530,112400,189983020,9890,9890,9890,9890,0
|
|
20230530,112300,189983020,9890,9890,9890,9890,0
|
|
20230530,112200,189983020,9890,9860,9890,9860,15
|
|
20230530,112100,189835090,9860,9850,9860,9850,105
|
|
20230530,112000,188799930,9860,9850,9860,9850,22
|
|
20230530,111900,188583180,9860,9860,9860,9860,0
|
|
20230530,111800,188583180,9860,9850,9860,9850,30
|
|
20230530,111700,188287670,9850,9850,9850,9850,9
|
|
20230530,111600,188199020,9860,9860,9860,9860,4
|
|
20230530,111500,188159580,9860,9860,9860,9860,0
|
|
20230530,111400,188159580,9860,9860,9860,9860,1
|
|
20230530,111300,188149720,9860,9860,9860,9860,0
|
|
20230530,111200,188149720,9860,9850,9860,9850,124
|
|
20230530,111100,186927850,9850,9850,9850,9850,208
|
|
20230530,111000,184879050,9850,9850,9850,9850,11
|
|
20230530,110900,184770700,9860,9850,9860,9850,2
|
|
20230530,110800,184750990,9850,9850,9850,9850,40
|
|
20230530,110700,184356990,9850,9850,9850,9850,21
|
|
20230530,110600,184150140,9860,9860,9860,9860,610
|
|
20230530,110500,178135540,9870,9870,9870,9870,2
|
|
20230530,110400,178115800,9880,9880,9880,9880,0
|
|
20230530,110300,178115800,9880,9880,9880,9880,1
|
|
20230530,110200,178105920,9890,9890,9890,9890,0
|
|
20230530,110100,178105920,9890,9870,9890,9860,69
|
|
20230530,110000,177424140,9890,9890,9890,9890,0
|
|
20230530,105900,177424140,9890,9880,9890,9880,100
|
|
20230530,105800,176435930,9880,9880,9880,9880,1
|
|
20230530,105700,176426050,9860,9850,9860,9850,39
|
|
20230530,105600,176041600,9860,9860,9860,9850,28
|
|
20230530,105500,175765780,9850,9850,9850,9850,26
|
|
20230530,105400,175509680,9850,9850,9850,9850,7
|
|
20230530,105300,175440730,9850,9860,9860,9850,18
|
|
20230530,105200,175263410,9860,9870,9870,9860,5
|
|
20230530,105100,175214100,9860,9860,9860,9860,1
|
|
20230530,105000,175204240,9870,9870,9870,9870,0
|
|
20230530,104900,175204240,9870,9860,9870,9860,88
|
|
20230530,104800,174336540,9880,9880,9880,9880,1
|
|
20230530,104700,174326660,9860,9860,9860,9860,61
|
|
20230530,104600,173725200,9860,9860,9860,9860,0
|
|
20230530,104500,173725200,9860,9850,9860,9850,18
|
|
20230530,104400,173547870,9850,9850,9850,9850,0
|
|
20230530,104300,173547870,9850,9850,9850,9850,46
|
|
20230530,104200,173094770,9840,9840,9840,9840,12
|
|
20230530,104100,172976690,9850,9850,9850,9850,0
|
|
20230530,104000,172976690,9850,9850,9850,9850,0
|
|
20230530,103900,172976690,9850,9850,9850,9850,0
|
|
20230530,103800,172976690,9850,9850,9850,9850,1
|
|
20230530,103700,172966840,9840,9840,9840,9840,28
|
|
20230530,103600,172691320,9840,9840,9840,9840,29
|
|
20230530,103500,172405960,9840,9840,9840,9840,70
|
|
20230530,103400,171717160,9840,9840,9840,9840,255
|
|
20230530,103300,169207960,9840,9840,9840,9840,24
|
|
20230530,103200,168971800,9850,9850,9850,9850,18
|
|
20230530,103100,168794500,9850,9850,9850,9850,0
|
|
20230530,103000,168794500,9850,9850,9850,9850,108
|
|
20230530,102900,167730700,9860,9860,9860,9860,1
|
|
20230530,102800,167720840,9850,9850,9850,9850,13
|
|
20230530,102700,167592790,9850,9850,9850,9850,15
|
|
20230530,102600,167445040,9850,9860,9860,9850,15
|
|
20230530,102500,167297280,9860,9850,9860,9850,30
|
|
20230530,102400,167001770,9850,9850,9850,9850,0
|
|
20230530,102300,167001770,9850,9850,9850,9850,24
|
|
20230530,102200,166765370,9850,9850,9850,9850,18
|
|
20230530,102100,166588070,9860,9860,9860,9860,0
|
|
20230530,102000,166588070,9860,9850,9860,9850,16
|
|
20230530,101900,166430460,9860,9860,9860,9860,2
|
|
20230530,101800,166410740,9850,9860,9860,9850,14
|
|
20230530,101700,166272830,9850,9850,9850,9850,23
|
|
20230530,101600,166046280,9850,9850,9850,9850,17
|
|
20230530,101500,165878830,9860,9860,9860,9860,1
|
|
20230530,101400,165868970,9860,9860,9860,9860,0
|
|
20230530,101300,165868970,9860,9860,9860,9860,1
|
|
20230530,101200,165859110,9860,9860,9860,9860,55
|
|
20230530,101100,165316810,9850,9850,9850,9850,17
|
|
20230530,101000,165149360,9850,9850,9850,9850,30
|
|
20230530,100900,164853860,9850,9850,9850,9850,33
|
|
20230530,100800,164528810,9850,9850,9850,9850,1
|
|
20230530,100700,164518960,9840,9840,9840,9840,17
|
|
20230530,100600,164351680,9850,9850,9850,9850,418
|
|
20230530,100500,160234380,9860,9850,9860,9850,222
|
|
20230530,100400,158047670,9850,9850,9850,9850,217
|
|
20230530,100300,155910220,9850,9860,9860,9850,4
|
|
20230530,100200,155870790,9860,9850,9860,9850,15
|
|
20230530,100100,155722990,9860,9850,9860,9850,20
|
|
20230530,100000,155525980,9850,9860,9860,9850,60
|
|
20230530,095900,154934780,9860,9860,9860,9860,12
|
|
20230530,095800,154816460,9860,9860,9860,9850,12
|
|
20230530,095700,154698240,9850,9850,9850,9850,10
|
|
20230530,095600,154599740,9860,9860,9860,9860,0
|
|
20230530,095500,154599740,9860,9860,9860,9860,11
|
|
20230530,095400,154491280,9860,9860,9860,9860,0
|
|
20230530,095300,154491280,9860,9860,9860,9860,0
|
|
20230530,095200,154491280,9860,9860,9860,9860,25
|
|
20230530,095100,154244780,9860,9860,9860,9860,1
|
|
20230530,095000,154234920,9840,9840,9840,9840,10
|
|
20230530,094900,154136520,9860,9860,9870,9860,111
|
|
20230530,094800,153042050,9860,9840,9860,9840,8
|
|
20230530,094700,152963310,9860,9860,9860,9860,1
|
|
20230530,094600,152953450,9850,9850,9850,9850,262
|
|
20230530,094500,150372750,9870,9860,9870,9860,57
|
|
20230530,094400,149810720,9870,9860,9870,9860,127
|
|
20230530,094300,148557400,9860,9860,9860,9860,80
|
|
20230530,094200,147768600,9870,9870,9870,9870,0
|
|
20230530,094100,147768600,9870,9860,9870,9860,68
|
|
20230530,094000,147098110,9860,9850,9860,9850,36
|
|
20230530,093900,146743270,9860,9860,9860,9860,3
|
|
20230530,093800,146713690,9850,9850,9850,9850,33
|
|
20230530,093700,146388640,9850,9860,9860,9850,40
|
|
20230530,093600,145994630,9860,9860,9860,9860,0
|
|
20230530,093500,145994630,9860,9860,9860,9860,0
|
|
20230530,093400,145994630,9860,9860,9860,9860,101
|
|
20230530,093300,144998770,9840,9850,9860,9840,39
|
|
20230530,093200,144614770,9840,9840,9840,9840,15
|
|
20230530,093100,144467170,9840,9840,9840,9840,16
|
|
20230530,093000,144309730,9850,9850,9850,9850,138
|
|
20230530,092900,142950430,9860,9860,9860,9860,1
|
|
20230530,092800,142940570,9850,9850,9850,9850,32
|
|
20230530,092700,142625370,9850,9850,9850,9850,7
|
|
20230530,092600,142556420,9860,9850,9860,9850,14
|
|
20230530,092500,142418420,9860,9840,9860,9840,18
|
|
20230530,092400,142241280,9860,9850,9860,9850,10
|
|
20230530,092300,142142750,9850,9860,9860,9850,5
|
|
20230530,092200,142093490,9850,9860,9860,9850,39
|
|
20230530,092100,141709330,9860,9860,9860,9860,75
|
|
20230530,092000,140969830,9870,9870,9870,9870,2
|
|
20230530,091900,140950090,9890,9890,9890,9890,0
|
|
20230530,091800,140950090,9890,9890,9890,9890,200
|
|
20230530,091700,138972090,9890,9850,9890,9840,58
|
|
20230530,091600,138400080,9840,9840,9840,9840,15
|
|
20230530,091500,138252480,9840,9840,9840,9840,300
|
|
20230530,091400,135300480,9860,9860,9860,9860,0
|
|
20230530,091300,135300480,9860,9860,9860,9860,98
|
|
20230530,091200,134334200,9860,9830,9860,9830,28
|
|
20230530,091100,134058900,9830,9830,9830,9830,38
|
|
20230530,091000,133685360,9830,9830,9830,9830,20
|
|
20230530,090900,133488760,9830,9850,9850,9830,100
|
|
20230530,090800,132505300,9850,9850,9850,9850,12
|
|
20230530,090700,132387100,9860,9880,9880,9860,7
|
|
20230530,090600,132317980,9860,9860,9860,9860,105
|
|
20230530,090500,131282680,9890,9860,9890,9860,8
|
|
20230530,090400,131203770,9900,9900,9900,9900,1
|
|
20230530,090300,131193870,9860,9840,9860,9830,1126
|
|
20230530,090200,120105270,9840,9860,9860,9830,1253
|
|
20230530,090100,107760010,9930,9930,9930,9930,0
|
|
20230530,090000,107760010,9930,9860,9930,9860,1179
|