660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195700,162938870,6520,6520,6520,6520,81
|
|
20230530,195600,162938870,6520,6520,6520,6520,0
|
|
20230530,195500,162938870,6520,6520,6520,6520,0
|
|
20230530,195400,162938870,6520,6520,6520,6520,0
|
|
20230530,195300,162938870,6520,6520,6520,6520,0
|
|
20230530,195200,162938870,6520,6520,6520,6520,0
|
|
20230530,195100,162938870,6520,6520,6520,6520,0
|
|
20230530,195000,162938870,6520,6520,6520,6520,0
|
|
20230530,194900,162938870,6520,6520,6520,6520,0
|
|
20230530,194800,162938870,6520,6520,6520,6520,0
|
|
20230530,194700,162938870,6520,6520,6520,6520,0
|
|
20230530,194600,162938870,6520,6520,6520,6520,0
|
|
20230530,194500,162938870,6520,6520,6520,6520,0
|
|
20230530,194400,162938870,6520,6520,6520,6520,0
|
|
20230530,194300,162938870,6520,6520,6520,6520,0
|
|
20230530,194200,162938870,6520,6520,6520,6520,0
|
|
20230530,194100,162938870,6520,6520,6520,6520,0
|
|
20230530,194000,162938870,6520,6520,6520,6520,0
|
|
20230530,193900,162938870,6520,6520,6520,6520,0
|
|
20230530,193800,162938870,6520,6520,6520,6520,0
|
|
20230530,193700,162938870,6520,6520,6520,6520,0
|
|
20230530,193600,162938870,6520,6520,6520,6520,0
|
|
20230530,193500,162938870,6520,6520,6520,6520,0
|
|
20230530,193400,162938870,6520,6520,6520,6520,0
|
|
20230530,193300,162938870,6520,6520,6520,6520,0
|
|
20230530,193200,162938870,6520,6520,6520,6520,0
|
|
20230530,193100,162938870,6520,6520,6520,6520,0
|
|
20230530,193000,162938870,6520,6520,6520,6520,0
|
|
20230530,192900,162938870,6520,6520,6520,6520,0
|
|
20230530,192800,162938870,6520,6520,6520,6520,0
|
|
20230530,192700,162938870,6520,6520,6520,6520,81
|
|
20230530,192600,162938870,6520,6520,6520,6520,0
|
|
20230530,192500,162938870,6520,6520,6520,6520,0
|
|
20230530,192400,162938870,6520,6520,6520,6520,0
|
|
20230530,192300,162938870,6520,6520,6520,6520,0
|
|
20230530,192200,162938870,6520,6520,6520,6520,0
|
|
20230530,192100,162938870,6520,6520,6520,6520,0
|
|
20230530,192000,162938870,6520,6520,6520,6520,0
|
|
20230530,191900,162938870,6520,6520,6520,6520,0
|
|
20230530,191800,162938870,6520,6520,6520,6520,0
|
|
20230530,191700,162938870,6520,6520,6520,6520,0
|
|
20230530,191600,162938870,6520,6520,6520,6520,0
|
|
20230530,191500,162938870,6520,6520,6520,6520,0
|
|
20230530,191400,162938870,6520,6520,6520,6520,0
|
|
20230530,191300,162938870,6520,6520,6520,6520,0
|
|
20230530,191200,162938870,6520,6520,6520,6520,0
|
|
20230530,191100,162938870,6520,6520,6520,6520,0
|
|
20230530,191000,162938870,6520,6520,6520,6520,0
|
|
20230530,190900,162938870,6520,6520,6520,6520,0
|
|
20230530,190800,162938870,6520,6520,6520,6520,0
|
|
20230530,190700,162938870,6520,6520,6520,6520,0
|
|
20230530,190600,162938870,6520,6520,6520,6520,0
|
|
20230530,190500,162938870,6520,6520,6520,6520,0
|
|
20230530,190400,162938870,6520,6520,6520,6520,0
|
|
20230530,190300,162938870,6520,6520,6520,6520,0
|
|
20230530,190200,162938870,6520,6520,6520,6520,0
|
|
20230530,190100,162938870,6520,6520,6520,6520,0
|
|
20230530,190000,162938870,6520,6520,6520,6520,0
|
|
20230530,185900,162938870,6520,6520,6520,6520,0
|
|
20230530,185800,162938870,6520,6520,6520,6520,0
|
|
20230530,185700,162938870,6520,6520,6520,6520,81
|
|
20230530,185600,162938870,6520,6520,6520,6520,0
|
|
20230530,185500,162938870,6520,6520,6520,6520,0
|
|
20230530,185400,162938870,6520,6520,6520,6520,0
|
|
20230530,185300,162938870,6520,6520,6520,6520,0
|
|
20230530,185200,162938870,6520,6520,6520,6520,0
|
|
20230530,185100,162938870,6520,6520,6520,6520,0
|
|
20230530,185000,162938870,6520,6520,6520,6520,0
|
|
20230530,184900,162938870,6520,6520,6520,6520,0
|
|
20230530,184800,162938870,6520,6520,6520,6520,0
|
|
20230530,184700,162938870,6520,6520,6520,6520,0
|
|
20230530,184600,162938870,6520,6520,6520,6520,0
|
|
20230530,184500,162938870,6520,6520,6520,6520,0
|
|
20230530,184400,162938870,6520,6520,6520,6520,0
|
|
20230530,184300,162938870,6520,6520,6520,6520,0
|
|
20230530,184200,162938870,6520,6520,6520,6520,0
|
|
20230530,184100,162938870,6520,6520,6520,6520,0
|
|
20230530,184000,162938870,6520,6520,6520,6520,0
|
|
20230530,183900,162938870,6520,6520,6520,6520,0
|
|
20230530,183800,162938870,6520,6520,6520,6520,0
|
|
20230530,183700,162938870,6520,6520,6520,6520,0
|
|
20230530,183600,162938870,6520,6520,6520,6520,0
|
|
20230530,183500,162938870,6520,6520,6520,6520,0
|
|
20230530,183400,162938870,6520,6520,6520,6520,0
|
|
20230530,183300,162938870,6520,6520,6520,6520,0
|
|
20230530,183200,162938870,6520,6520,6520,6520,0
|
|
20230530,183100,162938870,6520,6520,6520,6520,0
|
|
20230530,183000,162938870,6520,6520,6520,6520,0
|
|
20230530,182900,162938870,6520,6520,6520,6520,0
|
|
20230530,182800,162938870,6520,6520,6520,6520,0
|
|
20230530,182700,162938870,6520,6520,6520,6520,81
|
|
20230530,182600,162938870,6520,6520,6520,6520,0
|
|
20230530,182500,162938870,6520,6520,6520,6520,0
|
|
20230530,182400,162938870,6520,6520,6520,6520,0
|
|
20230530,182300,162938870,6520,6520,6520,6520,0
|
|
20230530,182200,162938870,6520,6520,6520,6520,0
|
|
20230530,182100,162938870,6520,6520,6520,6520,0
|
|
20230530,182000,162938870,6520,6520,6520,6520,0
|
|
20230530,181900,162938870,6520,6520,6520,6520,0
|
|
20230530,181800,162938870,6520,6520,6520,6520,0
|
|
20230530,181700,162938870,6520,6520,6520,6520,0
|
|
20230530,181600,162938870,6520,6520,6520,6520,0
|
|
20230530,181500,162938870,6520,6520,6520,6520,0
|
|
20230530,181400,162938870,6520,6520,6520,6520,0
|
|
20230530,181300,162938870,6520,6520,6520,6520,0
|
|
20230530,181200,162938870,6520,6520,6520,6520,0
|
|
20230530,181100,162938870,6520,6520,6520,6520,0
|
|
20230530,181000,162938870,6520,6520,6520,6520,0
|
|
20230530,180900,162938870,6520,6520,6520,6520,0
|
|
20230530,180800,162938870,6520,6520,6520,6520,0
|
|
20230530,180700,162938870,6520,6520,6520,6520,0
|
|
20230530,180600,162938870,6520,6520,6520,6520,0
|
|
20230530,180500,162938870,6520,6520,6520,6520,0
|
|
20230530,180400,162938870,6520,6520,6520,6520,0
|
|
20230530,180300,162938870,6520,6520,6520,6520,0
|
|
20230530,180200,162938870,6520,6520,6520,6520,0
|
|
20230530,180100,162938870,6520,6520,6520,6520,0
|
|
20230530,180000,162938870,6520,6520,6520,6520,0
|
|
20230530,175900,162938870,6520,6520,6520,6520,0
|
|
20230530,175800,162938870,6520,6520,6520,6520,0
|
|
20230530,175700,162938870,6520,6520,6520,6520,81
|
|
20230530,175600,162938870,6520,6520,6520,6520,0
|
|
20230530,175500,162938870,6520,6520,6520,6520,0
|
|
20230530,175400,162938870,6520,6520,6520,6520,0
|
|
20230530,175300,162938870,6520,6520,6520,6520,0
|
|
20230530,175200,162938870,6520,6520,6520,6520,0
|
|
20230530,175100,162938870,6520,6520,6520,6520,0
|
|
20230530,175000,162938870,6520,6520,6520,6520,0
|
|
20230530,174900,162938870,6520,6520,6520,6520,0
|
|
20230530,174800,162938870,6520,6520,6520,6520,0
|
|
20230530,174700,162938870,6520,6520,6520,6520,0
|
|
20230530,174600,162938870,6520,6520,6520,6520,0
|
|
20230530,174500,162938870,6520,6520,6520,6520,0
|
|
20230530,174400,162938870,6520,6520,6520,6520,0
|
|
20230530,174300,162938870,6520,6520,6520,6520,0
|
|
20230530,174200,162938870,6520,6520,6520,6520,0
|
|
20230530,174100,162938870,6520,6520,6520,6520,0
|
|
20230530,174000,162938870,6520,6520,6520,6520,0
|
|
20230530,173900,162938870,6520,6520,6520,6520,0
|
|
20230530,173800,162938870,6520,6520,6520,6520,0
|
|
20230530,173700,162938870,6520,6520,6520,6520,0
|
|
20230530,173600,162938870,6520,6520,6520,6520,0
|
|
20230530,173500,162938870,6520,6520,6520,6520,0
|
|
20230530,173400,162938870,6520,6520,6520,6520,0
|
|
20230530,173300,162938870,6520,6520,6520,6520,0
|
|
20230530,173200,162938870,6520,6520,6520,6520,0
|
|
20230530,173100,162938870,6520,6520,6520,6520,0
|
|
20230530,173000,162938870,6520,6520,6520,6520,0
|
|
20230530,172900,162938870,6520,6520,6520,6520,0
|
|
20230530,172800,162938870,6520,6520,6520,6520,0
|
|
20230530,172700,162938870,6520,6520,6520,6520,81
|
|
20230530,172600,162938870,6520,6520,6520,6520,0
|
|
20230530,172500,162938870,6520,6520,6520,6520,0
|
|
20230530,172400,162938870,6520,6520,6520,6520,0
|
|
20230530,172300,162938870,6520,6520,6520,6520,0
|
|
20230530,172200,162938870,6520,6520,6520,6520,0
|
|
20230530,172100,162938870,6520,6520,6520,6520,0
|
|
20230530,172000,162938870,6520,6520,6520,6520,0
|
|
20230530,171900,162938870,6520,6520,6520,6520,0
|
|
20230530,171800,162938870,6520,6520,6520,6520,0
|
|
20230530,171700,162938870,6520,6520,6520,6520,0
|
|
20230530,171600,162938870,6520,6520,6520,6520,0
|
|
20230530,171500,162938870,6520,6520,6520,6520,0
|
|
20230530,171400,162938870,6520,6520,6520,6520,0
|
|
20230530,171300,162938870,6520,6520,6520,6520,0
|
|
20230530,171200,162938870,6520,6520,6520,6520,0
|
|
20230530,171100,162938870,6520,6520,6520,6520,0
|
|
20230530,171000,162938870,6520,6520,6520,6520,0
|
|
20230530,170900,162938870,6520,6520,6520,6520,0
|
|
20230530,170800,162938870,6520,6520,6520,6520,0
|
|
20230530,170700,162938870,6520,6520,6520,6520,0
|
|
20230530,170600,162938870,6520,6520,6520,6520,0
|
|
20230530,170500,162938870,6520,6520,6520,6520,0
|
|
20230530,170400,162938870,6520,6520,6520,6520,0
|
|
20230530,170300,162938870,6520,6520,6520,6520,0
|
|
20230530,170200,162938870,6520,6520,6520,6520,0
|
|
20230530,170100,162938870,6520,6520,6520,6520,0
|
|
20230530,170000,162938870,6520,6520,6520,6520,0
|
|
20230530,165900,162938870,6520,6520,6520,6520,0
|
|
20230530,165800,162938870,6520,6520,6520,6520,0
|
|
20230530,165700,162938870,6520,6520,6520,6520,81
|
|
20230530,165600,162938870,6520,6520,6520,6520,0
|
|
20230530,165500,162938870,6520,6520,6520,6520,0
|
|
20230530,165400,162938870,6520,6520,6520,6520,0
|
|
20230530,165300,162938870,6520,6520,6520,6520,0
|
|
20230530,165200,162938870,6520,6520,6520,6520,0
|
|
20230530,165100,162938870,6520,6520,6520,6520,0
|
|
20230530,165000,162938870,6520,6520,6520,6520,0
|
|
20230530,164900,162938870,6520,6520,6520,6520,0
|
|
20230530,164800,162938870,6520,6520,6520,6520,0
|
|
20230530,164700,162938870,6520,6520,6520,6520,0
|
|
20230530,164600,162938870,6520,6520,6520,6520,0
|
|
20230530,164500,162938870,6520,6520,6520,6520,0
|
|
20230530,164400,162938870,6520,6520,6520,6520,0
|
|
20230530,164300,162938870,6520,6520,6520,6520,0
|
|
20230530,164200,162938870,6520,6520,6520,6520,0
|
|
20230530,164100,162938870,6520,6520,6520,6520,0
|
|
20230530,164000,162938870,6520,6520,6520,6520,0
|
|
20230530,163900,162938870,6520,6520,6520,6520,0
|
|
20230530,163800,162938870,6520,6520,6520,6520,0
|
|
20230530,163700,162938870,6520,6520,6520,6520,0
|
|
20230530,163600,162938870,6520,6520,6520,6520,0
|
|
20230530,163500,162938870,6520,6520,6520,6520,0
|
|
20230530,163400,162938870,6520,6520,6520,6520,0
|
|
20230530,163300,162938870,6520,6520,6520,6520,0
|
|
20230530,163200,162938870,6520,6520,6520,6520,0
|
|
20230530,163100,162938870,6520,6520,6520,6520,0
|
|
20230530,163000,162938870,6520,6520,6520,6520,0
|
|
20230530,162900,162938870,6520,6520,6520,6520,0
|
|
20230530,162800,162938870,6520,6520,6520,6520,0
|
|
20230530,162700,162938870,6520,6520,6520,6520,81
|
|
20230530,162600,162938870,6520,6520,6520,6520,0
|
|
20230530,162500,162938870,6520,6520,6520,6520,0
|
|
20230530,162400,162938870,6520,6520,6520,6520,0
|
|
20230530,162300,162938870,6520,6520,6520,6520,0
|
|
20230530,162200,162938870,6520,6520,6520,6520,0
|
|
20230530,162100,162938870,6520,6520,6520,6520,0
|
|
20230530,162000,162938870,6520,6520,6520,6520,0
|
|
20230530,161900,162938870,6520,6520,6520,6520,0
|
|
20230530,161800,162938870,6520,6520,6520,6520,0
|
|
20230530,161700,162938870,6520,6520,6520,6520,0
|
|
20230530,161600,162938870,6520,6520,6520,6520,0
|
|
20230530,161500,162938870,6520,6520,6520,6520,0
|
|
20230530,161400,162938870,6520,6520,6520,6520,0
|
|
20230530,161300,162938870,6520,6520,6520,6520,0
|
|
20230530,161200,162938870,6520,6520,6520,6520,0
|
|
20230530,161100,162938870,6520,6520,6520,6520,0
|
|
20230530,161000,162938870,6520,6520,6520,6520,0
|
|
20230530,160900,162938870,6520,6520,6520,6520,0
|
|
20230530,160800,162938870,6520,6520,6520,6520,0
|
|
20230530,160700,162938870,6520,6520,6520,6520,0
|
|
20230530,160600,162938870,6520,6520,6520,6520,0
|
|
20230530,160500,162938870,6520,6520,6520,6520,0
|
|
20230530,160400,162938870,6520,6520,6520,6520,0
|
|
20230530,160300,162938870,6520,6520,6520,6520,0
|
|
20230530,160200,162938870,6520,6520,6520,6520,0
|
|
20230530,160100,162938870,6520,6520,6520,6520,0
|
|
20230530,160000,162938870,6520,6520,6520,6520,0
|
|
20230530,155900,162938870,6520,6520,6520,6520,0
|
|
20230530,155800,162938870,6520,6520,6520,6520,0
|
|
20230530,155700,162938870,6520,6520,6520,6520,81
|
|
20230530,155600,162938870,6520,6520,6520,6520,0
|
|
20230530,155500,162938870,6520,6520,6520,6520,0
|
|
20230530,155400,162938870,6520,6520,6520,6520,0
|
|
20230530,155300,162938870,6520,6520,6520,6520,0
|
|
20230530,155200,162938870,6520,6520,6520,6520,0
|
|
20230530,155100,162938870,6520,6520,6520,6520,0
|
|
20230530,155000,162938870,6520,6520,6520,6520,0
|
|
20230530,154900,162938870,6520,6520,6520,6520,0
|
|
20230530,154800,162938870,6520,6520,6520,6520,0
|
|
20230530,154700,162938870,6520,6520,6520,6520,0
|
|
20230530,154600,162938870,6520,6520,6520,6520,0
|
|
20230530,154500,162938870,6520,6520,6520,6520,0
|
|
20230530,154400,162938870,6520,6520,6520,6520,0
|
|
20230530,154300,162938870,6520,6520,6520,6520,0
|
|
20230530,154200,162938870,6520,6520,6520,6520,0
|
|
20230530,154100,162938870,6520,6520,6520,6520,0
|
|
20230530,154000,162938870,6520,6520,6520,6520,0
|
|
20230530,153900,162938870,6520,6520,6520,6520,0
|
|
20230530,153800,162938870,6520,6520,6520,6520,0
|
|
20230530,153700,162938870,6520,6520,6520,6520,0
|
|
20230530,153600,162938870,6520,6520,6520,6520,0
|
|
20230530,153500,162938870,6520,6520,6520,6520,0
|
|
20230530,153400,162938870,6520,6520,6520,6520,0
|
|
20230530,153300,162938870,6520,6520,6520,6520,0
|
|
20230530,153200,162938870,6520,6520,6520,6520,0
|
|
20230530,153100,162938870,6520,6520,6520,6520,0
|
|
20230530,153000,162938870,6520,6520,6520,6520,81
|
|
20230530,152900,162410750,6520,6520,6520,6520,0
|
|
20230530,152800,162410750,6520,6520,6520,6520,0
|
|
20230530,152700,162410750,6520,6520,6520,6520,0
|
|
20230530,152600,162410750,6520,6520,6520,6520,0
|
|
20230530,152500,162410750,6520,6520,6520,6520,0
|
|
20230530,152400,162410750,6520,6520,6520,6520,0
|
|
20230530,152300,162410750,6520,6520,6520,6520,0
|
|
20230530,152200,162410750,6520,6520,6520,6520,0
|
|
20230530,152100,162410750,6520,6520,6520,6520,0
|
|
20230530,152000,162410750,6520,6520,6520,6520,0
|
|
20230530,151900,162410750,6520,6520,6520,6520,0
|
|
20230530,151800,162410750,6520,6520,6520,6520,0
|
|
20230530,151700,162410750,6520,6520,6520,6520,0
|
|
20230530,151600,162410750,6520,6520,6520,6520,0
|
|
20230530,151500,162410750,6520,6520,6520,6520,1
|
|
20230530,151400,162404230,6530,6530,6530,6530,0
|
|
20230530,151300,162404230,6530,6530,6530,6530,0
|
|
20230530,151200,162404230,6530,6530,6530,6530,0
|
|
20230530,151100,162404230,6530,6530,6530,6530,0
|
|
20230530,151000,162404230,6530,6530,6530,6530,23
|
|
20230530,150900,162254040,6500,6500,6500,6500,0
|
|
20230530,150800,162254040,6500,6500,6500,6500,50
|
|
20230530,150700,161929040,6500,6500,6500,6500,0
|
|
20230530,150600,161929040,6500,6500,6500,6500,250
|
|
20230530,150500,160304040,6490,6490,6490,6490,35
|
|
20230530,150400,160076890,6500,6500,6500,6500,0
|
|
20230530,150300,160076890,6500,6500,6500,6500,50
|
|
20230530,150200,159751890,6500,6500,6500,6500,0
|
|
20230530,150100,159751890,6500,6500,6500,6500,350
|
|
20230530,150000,157476890,6500,6500,6500,6500,0
|
|
20230530,145900,157476890,6500,6500,6500,6500,0
|
|
20230530,145800,157476890,6500,6500,6500,6500,0
|
|
20230530,145700,157476890,6500,6500,6500,6500,344
|
|
20230530,145600,155240890,6500,6500,6500,6500,7
|
|
20230530,145500,155195390,6500,6500,6500,6500,50
|
|
20230530,145400,154870390,6500,6500,6500,6500,288
|
|
20230530,145300,152998390,6500,6500,6500,6500,10
|
|
20230530,145200,152933390,6500,6500,6500,6500,345
|
|
20230530,145100,150690890,6500,6500,6500,6500,0
|
|
20230530,145000,150690890,6500,6500,6500,6500,0
|
|
20230530,144900,150690890,6500,6500,6500,6500,0
|
|
20230530,144800,150690890,6500,6500,6500,6500,0
|
|
20230530,144700,150690890,6500,6500,6500,6500,1
|
|
20230530,144600,150684390,6500,6500,6500,6500,0
|
|
20230530,144500,150684390,6500,6500,6500,6500,0
|
|
20230530,144400,150684390,6500,6500,6500,6500,726
|
|
20230530,144300,145965390,6530,6530,6530,6530,0
|
|
20230530,144200,145965390,6530,6530,6530,6530,0
|
|
20230530,144100,145965390,6530,6530,6530,6530,0
|
|
20230530,144000,145965390,6530,6530,6530,6530,0
|
|
20230530,143900,145965390,6530,6530,6530,6530,0
|
|
20230530,143800,145965390,6530,6530,6530,6530,10
|
|
20230530,143700,145900090,6510,6510,6510,6510,0
|
|
20230530,143600,145900090,6510,6510,6510,6510,0
|
|
20230530,143500,145900090,6510,6510,6510,6510,0
|
|
20230530,143400,145900090,6510,6510,6510,6510,0
|
|
20230530,143300,145900090,6510,6510,6510,6510,0
|
|
20230530,143200,145900090,6510,6510,6510,6510,0
|
|
20230530,143100,145900090,6510,6510,6510,6510,0
|
|
20230530,143000,145900090,6510,6510,6510,6510,0
|
|
20230530,142900,145900090,6510,6510,6510,6510,0
|
|
20230530,142800,145900090,6510,6510,6510,6510,0
|
|
20230530,142700,145900090,6510,6510,6510,6510,0
|
|
20230530,142600,145900090,6510,6510,6510,6510,30
|
|
20230530,142500,145704790,6510,6510,6510,6510,0
|
|
20230530,142400,145704790,6510,6510,6510,6510,100
|
|
20230530,142300,145053790,6540,6540,6540,6540,0
|
|
20230530,142200,145053790,6540,6540,6540,6540,0
|
|
20230530,142100,145053790,6540,6540,6540,6540,0
|
|
20230530,142000,145053790,6540,6540,6540,6540,0
|
|
20230530,141900,145053790,6540,6530,6540,6530,46
|
|
20230530,141800,144752970,6500,6500,6500,6500,0
|
|
20230530,141700,144752970,6500,6500,6500,6500,0
|
|
20230530,141600,144752970,6500,6500,6500,6500,0
|
|
20230530,141500,144752970,6500,6500,6500,6500,0
|
|
20230530,141400,144752970,6500,6500,6500,6500,0
|
|
20230530,141300,144752970,6500,6500,6500,6500,500
|
|
20230530,141200,141502970,6500,6500,6500,6500,0
|
|
20230530,141100,141502970,6500,6500,6500,6500,0
|
|
20230530,141000,141502970,6500,6500,6500,6500,0
|
|
20230530,140900,141502970,6500,6500,6500,6500,0
|
|
20230530,140800,141502970,6500,6500,6500,6500,0
|
|
20230530,140700,141502970,6500,6500,6500,6500,0
|
|
20230530,140600,141502970,6500,6500,6500,6500,0
|
|
20230530,140500,141502970,6500,6500,6500,6500,0
|
|
20230530,140400,141502970,6500,6500,6500,6500,0
|
|
20230530,140300,141502970,6500,6500,6500,6500,0
|
|
20230530,140200,141502970,6500,6500,6500,6500,0
|
|
20230530,140100,141502970,6500,6500,6500,6500,0
|
|
20230530,140000,141502970,6500,6500,6500,6500,300
|
|
20230530,135900,139552970,6500,6500,6500,6500,0
|
|
20230530,135800,139552970,6500,6500,6500,6500,0
|
|
20230530,135700,139552970,6500,6500,6500,6500,0
|
|
20230530,135600,139552970,6500,6500,6500,6500,0
|
|
20230530,135500,139552970,6500,6500,6500,6500,0
|
|
20230530,135400,139552970,6500,6500,6500,6500,2
|
|
20230530,135300,139539970,6500,6500,6500,6500,0
|
|
20230530,135200,139539970,6500,6500,6500,6500,0
|
|
20230530,135100,139539970,6500,6500,6500,6500,0
|
|
20230530,135000,139539970,6500,6500,6500,6500,0
|
|
20230530,134900,139539970,6500,6500,6500,6500,0
|
|
20230530,134800,139539970,6500,6500,6500,6500,0
|
|
20230530,134700,139539970,6500,6500,6500,6500,66
|
|
20230530,134600,139110970,6520,6520,6520,6520,29
|
|
20230530,134500,138921890,6540,6540,6540,6540,0
|
|
20230530,134400,138921890,6540,6540,6540,6540,0
|
|
20230530,134300,138921890,6540,6540,6540,6540,0
|
|
20230530,134200,138921890,6540,6540,6540,6540,0
|
|
20230530,134100,138921890,6540,6540,6540,6540,0
|
|
20230530,134000,138921890,6540,6540,6540,6540,0
|
|
20230530,133900,138921890,6540,6540,6540,6540,0
|
|
20230530,133800,138921890,6540,6540,6540,6540,1
|
|
20230530,133700,138915350,6540,6540,6540,6540,0
|
|
20230530,133600,138915350,6540,6540,6540,6540,0
|
|
20230530,133500,138915350,6540,6540,6540,6540,1130
|
|
20230530,133400,131525150,6540,6540,6540,6540,0
|
|
20230530,133300,131525150,6540,6540,6540,6540,0
|
|
20230530,133200,131525150,6540,6540,6540,6540,0
|
|
20230530,133100,131525150,6540,6540,6540,6540,0
|
|
20230530,133000,131525150,6540,6540,6540,6540,0
|
|
20230530,132900,131525150,6540,6520,6540,6520,3
|
|
20230530,132800,131505550,6500,6500,6500,6500,8
|
|
20230530,132700,131453550,6500,6500,6500,6500,0
|
|
20230530,132600,131453550,6500,6500,6500,6500,0
|
|
20230530,132500,131453550,6500,6500,6500,6500,0
|
|
20230530,132400,131453550,6500,6500,6500,6500,0
|
|
20230530,132300,131453550,6500,6500,6500,6500,0
|
|
20230530,132200,131453550,6500,6500,6500,6500,0
|
|
20230530,132100,131453550,6500,6500,6500,6500,0
|
|
20230530,132000,131453550,6500,6500,6500,6500,0
|
|
20230530,131900,131453550,6500,6500,6500,6500,0
|
|
20230530,131800,131453550,6500,6500,6500,6500,20
|
|
20230530,131700,131323550,6500,6500,6500,6500,1
|
|
20230530,131600,131317050,6500,6500,6500,6500,0
|
|
20230530,131500,131317050,6500,6500,6500,6500,0
|
|
20230530,131400,131317050,6500,6500,6500,6500,0
|
|
20230530,131300,131317050,6500,6500,6500,6500,0
|
|
20230530,131200,131317050,6500,6500,6500,6500,2
|
|
20230530,131100,131304050,6490,6490,6490,6490,0
|
|
20230530,131000,131304050,6490,6490,6490,6490,59
|
|
20230530,130900,130921140,6500,6500,6500,6500,0
|
|
20230530,130800,130921140,6500,6500,6500,6490,719
|
|
20230530,130700,126252570,6490,6490,6490,6490,17
|
|
20230530,130600,126142240,6500,6500,6500,6500,0
|
|
20230530,130500,126142240,6500,6500,6500,6500,224
|
|
20230530,130400,124686240,6500,6500,6500,6500,0
|
|
20230530,130300,124686240,6500,6500,6500,6500,0
|
|
20230530,130200,124686240,6500,6500,6500,6500,0
|
|
20230530,130100,124686240,6500,6500,6500,6500,0
|
|
20230530,130000,124686240,6500,6500,6500,6500,200
|
|
20230530,125900,123386240,6510,6510,6510,6510,135
|
|
20230530,125800,122507390,6520,6520,6520,6520,0
|
|
20230530,125700,122507390,6520,6520,6520,6520,1
|
|
20230530,125600,122500870,6520,6520,6520,6520,263
|
|
20230530,125500,120786110,6550,6550,6550,6550,0
|
|
20230530,125400,120786110,6550,6550,6550,6550,0
|
|
20230530,125300,120786110,6550,6550,6550,6550,0
|
|
20230530,125200,120786110,6550,6550,6550,6550,0
|
|
20230530,125100,120786110,6550,6550,6550,6550,0
|
|
20230530,125000,120786110,6550,6550,6550,6550,0
|
|
20230530,124900,120786110,6550,6550,6550,6550,0
|
|
20230530,124800,120786110,6550,6550,6550,6550,0
|
|
20230530,124700,120786110,6550,6520,6550,6520,238
|
|
20230530,124600,119230020,6530,6530,6530,6530,0
|
|
20230530,124500,119230020,6530,6530,6530,6530,0
|
|
20230530,124400,119230020,6530,6530,6530,6530,0
|
|
20230530,124300,119230020,6530,6530,6530,6530,0
|
|
20230530,124200,119230020,6530,6530,6530,6530,100
|
|
20230530,124100,118577020,6530,6530,6530,6530,0
|
|
20230530,124000,118577020,6530,6530,6530,6530,3
|
|
20230530,123900,118557430,6530,6530,6530,6530,0
|
|
20230530,123800,118557430,6530,6530,6530,6530,0
|
|
20230530,123700,118557430,6530,6540,6540,6530,266
|
|
20230530,123600,116820410,6540,6540,6540,6540,332
|
|
20230530,123500,114649130,6550,6550,6550,6550,0
|
|
20230530,123400,114649130,6550,6550,6550,6550,0
|
|
20230530,123300,114649130,6550,6550,6550,6550,0
|
|
20230530,123200,114649130,6550,6550,6550,6550,0
|
|
20230530,123100,114649130,6550,6550,6550,6550,0
|
|
20230530,123000,114649130,6550,6550,6550,6550,0
|
|
20230530,122900,114649130,6550,6550,6550,6550,0
|
|
20230530,122800,114649130,6550,6550,6550,6550,0
|
|
20230530,122700,114649130,6550,6550,6550,6550,0
|
|
20230530,122600,114649130,6550,6550,6550,6550,0
|
|
20230530,122500,114649130,6550,6550,6550,6550,0
|
|
20230530,122400,114649130,6550,6550,6550,6550,0
|
|
20230530,122300,114649130,6550,6550,6550,6550,0
|
|
20230530,122200,114649130,6550,6550,6550,6550,0
|
|
20230530,122100,114649130,6550,6550,6550,6550,0
|
|
20230530,122000,114649130,6550,6550,6550,6550,0
|
|
20230530,121900,114649130,6550,6530,6550,6530,323
|
|
20230530,121800,112539920,6520,6520,6520,6520,0
|
|
20230530,121700,112539920,6520,6520,6520,6520,0
|
|
20230530,121600,112539920,6520,6520,6520,6520,0
|
|
20230530,121500,112539920,6520,6520,6520,6520,0
|
|
20230530,121400,112539920,6520,6520,6520,6520,0
|
|
20230530,121300,112539920,6520,6520,6520,6520,0
|
|
20230530,121200,112539920,6520,6520,6520,6520,0
|
|
20230530,121100,112539920,6520,6540,6540,6520,700
|
|
20230530,121000,107967150,6550,6550,6550,6550,4
|
|
20230530,120900,107940950,6550,6550,6550,6550,0
|
|
20230530,120800,107940950,6550,6550,6550,6550,0
|
|
20230530,120700,107940950,6550,6550,6550,6550,0
|
|
20230530,120600,107940950,6550,6550,6550,6550,0
|
|
20230530,120500,107940950,6550,6550,6550,6550,0
|
|
20230530,120400,107940950,6550,6550,6550,6550,0
|
|
20230530,120300,107940950,6550,6550,6550,6550,0
|
|
20230530,120200,107940950,6550,6550,6550,6550,0
|
|
20230530,120100,107940950,6550,6550,6550,6550,0
|
|
20230530,120000,107940950,6550,6550,6550,6550,0
|
|
20230530,115900,107940950,6550,6550,6550,6550,0
|
|
20230530,115800,107940950,6550,6550,6550,6550,0
|
|
20230530,115700,107940950,6550,6550,6550,6550,0
|
|
20230530,115600,107940950,6550,6550,6550,6550,0
|
|
20230530,115500,107940950,6550,6550,6550,6550,99
|
|
20230530,115400,107292500,6540,6540,6540,6540,1
|
|
20230530,115300,107285960,6540,6550,6550,6540,51
|
|
20230530,115200,106951920,6540,6540,6540,6540,0
|
|
20230530,115100,106951920,6540,6540,6540,6540,0
|
|
20230530,115000,106951920,6540,6540,6540,6540,0
|
|
20230530,114900,106951920,6540,6540,6540,6540,0
|
|
20230530,114800,106951920,6540,6540,6540,6540,0
|
|
20230530,114700,106951920,6540,6540,6540,6540,0
|
|
20230530,114600,106951920,6540,6540,6540,6540,0
|
|
20230530,114500,106951920,6540,6540,6540,6540,0
|
|
20230530,114400,106951920,6540,6540,6540,6540,0
|
|
20230530,114300,106951920,6540,6540,6540,6540,0
|
|
20230530,114200,106951920,6540,6540,6540,6540,0
|
|
20230530,114100,106951920,6540,6540,6540,6540,0
|
|
20230530,114000,106951920,6540,6540,6540,6540,0
|
|
20230530,113900,106951920,6540,6540,6540,6540,0
|
|
20230530,113800,106951920,6540,6540,6540,6540,1
|
|
20230530,113700,106945380,6530,6530,6530,6530,0
|
|
20230530,113600,106945380,6530,6530,6530,6530,0
|
|
20230530,113500,106945380,6530,6530,6530,6530,295
|
|
20230530,113400,105019030,6530,6530,6530,6530,0
|
|
20230530,113300,105019030,6530,6530,6530,6530,0
|
|
20230530,113200,105019030,6530,6530,6530,6530,0
|
|
20230530,113100,105019030,6530,6530,6530,6530,0
|
|
20230530,113000,105019030,6530,6530,6530,6530,1
|
|
20230530,112900,105012500,6510,6510,6510,6510,0
|
|
20230530,112800,105012500,6510,6510,6510,6510,0
|
|
20230530,112700,105012500,6510,6510,6510,6510,0
|
|
20230530,112600,105012500,6510,6510,6510,6510,0
|
|
20230530,112500,105012500,6510,6510,6510,6510,0
|
|
20230530,112400,105012500,6510,6510,6510,6510,0
|
|
20230530,112300,105012500,6510,6510,6510,6510,0
|
|
20230530,112200,105012500,6510,6510,6510,6510,0
|
|
20230530,112100,105012500,6510,6510,6510,6510,0
|
|
20230530,112000,105012500,6510,6510,6510,6510,0
|
|
20230530,111900,105012500,6510,6510,6510,6510,0
|
|
20230530,111800,105012500,6510,6510,6510,6510,0
|
|
20230530,111700,105012500,6510,6510,6510,6510,0
|
|
20230530,111600,105012500,6510,6510,6510,6510,0
|
|
20230530,111500,105012500,6510,6510,6510,6510,0
|
|
20230530,111400,105012500,6510,6510,6510,6510,0
|
|
20230530,111300,105012500,6510,6510,6510,6510,58
|
|
20230530,111200,104634920,6510,6510,6510,6510,0
|
|
20230530,111100,104634920,6510,6510,6510,6510,0
|
|
20230530,111000,104634920,6510,6510,6510,6510,0
|
|
20230530,110900,104634920,6510,6500,6510,6500,23
|
|
20230530,110800,104485200,6500,6520,6530,6470,3162
|
|
20230530,110700,83970450,6530,6530,6530,6530,0
|
|
20230530,110600,83970450,6530,6530,6530,6530,2
|
|
20230530,110500,83957390,6530,6540,6540,6520,502
|
|
20230530,110400,80678800,6580,6580,6580,6580,0
|
|
20230530,110300,80678800,6580,6560,6580,6560,2
|
|
20230530,110200,80665660,6560,6560,6560,6560,1
|
|
20230530,110100,80659100,6560,6560,6560,6560,0
|
|
20230530,110000,80659100,6560,6560,6560,6560,0
|
|
20230530,105900,80659100,6560,6560,6560,6560,0
|
|
20230530,105800,80659100,6560,6560,6570,6560,6
|
|
20230530,105700,80619730,6560,6560,6560,6560,5
|
|
20230530,105600,80586930,6560,6560,6560,6560,4
|
|
20230530,105500,80560690,6560,6560,6560,6560,4
|
|
20230530,105400,80534450,6560,6560,6560,6560,3
|
|
20230530,105300,80514770,6560,6560,6560,6560,601
|
|
20230530,105200,76572210,6560,6560,6560,6560,0
|
|
20230530,105100,76572210,6560,6560,6560,6560,153
|
|
20230530,105000,75568530,6560,6560,6560,6560,0
|
|
20230530,104900,75568530,6560,6560,6560,6560,0
|
|
20230530,104800,75568530,6560,6560,6560,6560,0
|
|
20230530,104700,75568530,6560,6560,6560,6560,0
|
|
20230530,104600,75568530,6560,6560,6560,6560,0
|
|
20230530,104500,75568530,6560,6560,6560,6560,0
|
|
20230530,104400,75568530,6560,6560,6560,6560,0
|
|
20230530,104300,75568530,6560,6560,6560,6560,0
|
|
20230530,104200,75568530,6560,6560,6560,6560,0
|
|
20230530,104100,75568530,6560,6560,6560,6560,0
|
|
20230530,104000,75568530,6560,6550,6560,6550,2
|
|
20230530,103900,75555420,6530,6530,6530,6530,0
|
|
20230530,103800,75555420,6530,6530,6530,6530,285
|
|
20230530,103700,73694370,6520,6540,6540,6490,5334
|
|
20230530,103600,38986550,6540,6540,6540,6540,0
|
|
20230530,103500,38986550,6540,6540,6540,6540,0
|
|
20230530,103400,38986550,6540,6540,6540,6540,0
|
|
20230530,103300,38986550,6540,6540,6540,6540,0
|
|
20230530,103200,38986550,6540,6540,6540,6540,0
|
|
20230530,103100,38986550,6540,6540,6540,6540,0
|
|
20230530,103000,38986550,6540,6550,6550,6540,50
|
|
20230530,102900,38659390,6550,6550,6550,6550,0
|
|
20230530,102800,38659390,6550,6550,6550,6550,0
|
|
20230530,102700,38659390,6550,6550,6550,6550,0
|
|
20230530,102600,38659390,6550,6550,6550,6550,0
|
|
20230530,102500,38659390,6550,6550,6550,6550,0
|
|
20230530,102400,38659390,6550,6550,6550,6550,0
|
|
20230530,102300,38659390,6550,6550,6550,6550,0
|
|
20230530,102200,38659390,6550,6550,6550,6550,0
|
|
20230530,102100,38659390,6550,6550,6550,6550,3
|
|
20230530,102000,38639740,6550,6550,6550,6550,0
|
|
20230530,101900,38639740,6550,6550,6550,6550,0
|
|
20230530,101800,38639740,6550,6550,6550,6550,0
|
|
20230530,101700,38639740,6550,6550,6550,6550,0
|
|
20230530,101600,38639740,6550,6550,6550,6550,88
|
|
20230530,101500,38063340,6550,6550,6550,6550,0
|
|
20230530,101400,38063340,6550,6550,6550,6550,0
|
|
20230530,101300,38063340,6550,6550,6550,6550,0
|
|
20230530,101200,38063340,6550,6550,6550,6550,0
|
|
20230530,101100,38063340,6550,6570,6570,6550,700
|
|
20230530,101000,33474600,6580,6590,6590,6580,182
|
|
20230530,100900,32276820,6590,6590,6590,6590,11
|
|
20230530,100800,32204330,6590,6590,6590,6590,0
|
|
20230530,100700,32204330,6590,6590,6590,6590,3
|
|
20230530,100600,32184560,6580,6580,6580,6580,0
|
|
20230530,100500,32184560,6580,6580,6580,6580,0
|
|
20230530,100400,32184560,6580,6580,6580,6580,0
|
|
20230530,100300,32184560,6580,6580,6580,6580,0
|
|
20230530,100200,32184560,6580,6580,6580,6580,0
|
|
20230530,100100,32184560,6580,6580,6580,6580,0
|
|
20230530,100000,32184560,6580,6580,6580,6580,0
|
|
20230530,095900,32184560,6580,6580,6580,6580,0
|
|
20230530,095800,32184560,6580,6580,6580,6580,0
|
|
20230530,095700,32184560,6580,6580,6580,6580,11
|
|
20230530,095600,32112180,6570,6570,6570,6570,0
|
|
20230530,095500,32112180,6570,6570,6570,6570,0
|
|
20230530,095400,32112180,6570,6570,6570,6570,50
|
|
20230530,095300,31783680,6570,6570,6570,6570,0
|
|
20230530,095200,31783680,6570,6570,6570,6570,29
|
|
20230530,095100,31593150,6570,6570,6570,6570,0
|
|
20230530,095000,31593150,6570,6570,6570,6570,0
|
|
20230530,094900,31593150,6570,6570,6570,6570,0
|
|
20230530,094800,31593150,6570,6570,6570,6570,0
|
|
20230530,094700,31593150,6570,6570,6570,6570,0
|
|
20230530,094600,31593150,6570,6570,6570,6570,0
|
|
20230530,094500,31593150,6570,6570,6570,6570,0
|
|
20230530,094400,31593150,6570,6570,6570,6570,0
|
|
20230530,094300,31593150,6570,6570,6570,6570,0
|
|
20230530,094200,31593150,6570,6570,6570,6570,0
|
|
20230530,094100,31593150,6570,6570,6570,6570,0
|
|
20230530,094000,31593150,6570,6570,6570,6570,0
|
|
20230530,093900,31593150,6570,6570,6570,6570,1
|
|
20230530,093800,31586580,6560,6560,6560,6560,1
|
|
20230530,093700,31580020,6560,6560,6560,6560,0
|
|
20230530,093600,31580020,6560,6560,6560,6560,0
|
|
20230530,093500,31580020,6560,6560,6560,6560,1
|
|
20230530,093400,31573460,6560,6560,6560,6560,0
|
|
20230530,093300,31573460,6560,6560,6560,6560,1
|
|
20230530,093200,31566900,6540,6540,6540,6540,116
|
|
20230530,093100,30808260,6530,6530,6530,6530,0
|
|
20230530,093000,30808260,6530,6530,6530,6530,0
|
|
20230530,092900,30808260,6530,6530,6530,6530,0
|
|
20230530,092800,30808260,6530,6530,6530,6530,0
|
|
20230530,092700,30808260,6530,6530,6530,6530,0
|
|
20230530,092600,30808260,6530,6530,6530,6530,0
|
|
20230530,092500,30808260,6530,6530,6530,6530,193
|
|
20230530,092400,29547970,6520,6530,6530,6520,2510
|
|
20230530,092300,13181270,6540,6550,6550,6540,557
|
|
20230530,092200,9534150,6560,6560,6560,6560,133
|
|
20230530,092100,8661670,6560,6560,6560,6560,0
|
|
20230530,092000,8661670,6560,6560,6560,6560,5
|
|
20230530,091900,8628870,6560,6560,6560,6560,10
|
|
20230530,091800,8563270,6560,6560,6560,6560,0
|
|
20230530,091700,8563270,6560,6560,6560,6560,17
|
|
20230530,091600,8451750,6570,6570,6570,6570,0
|
|
20230530,091500,8451750,6570,6570,6570,6570,1
|
|
20230530,091400,8445180,6590,6590,6590,6590,2
|
|
20230530,091300,8432000,6580,6580,6580,6580,0
|
|
20230530,091200,8432000,6580,6580,6580,6580,0
|
|
20230530,091100,8432000,6580,6580,6580,6580,109
|
|
20230530,091000,7714780,6580,6590,6590,6580,471
|
|
20230530,090900,4613890,6600,6600,6600,6600,0
|
|
20230530,090800,4613890,6600,6600,6600,6600,0
|
|
20230530,090700,4613890,6600,6600,6600,6600,0
|
|
20230530,090600,4613890,6600,6600,6600,6600,0
|
|
20230530,090500,4613890,6600,6600,6600,6600,166
|
|
20230530,090400,3518290,6640,6600,6640,6600,59
|
|
20230530,090300,3128850,6650,6650,6650,6650,0
|
|
20230530,090200,3128850,6650,6650,6650,6650,0
|
|
20230530,090100,3128850,6650,6650,6650,6650,0
|
|
20230530,090000,3128850,6650,6640,6650,6640,471
|