631 lines
32 KiB
CSV
631 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,192800,273016580,14670,14670,14670,14670,341
|
|
20230530,192700,273016580,14670,14670,14670,14670,0
|
|
20230530,192600,273016580,14670,14670,14670,14670,0
|
|
20230530,192500,273016580,14670,14670,14670,14670,0
|
|
20230530,192400,273016580,14670,14670,14670,14670,0
|
|
20230530,192300,273016580,14670,14670,14670,14670,0
|
|
20230530,192200,273016580,14670,14670,14670,14670,0
|
|
20230530,192100,273016580,14670,14670,14670,14670,0
|
|
20230530,192000,273016580,14670,14670,14670,14670,0
|
|
20230530,191900,273016580,14670,14670,14670,14670,0
|
|
20230530,191800,273016580,14670,14670,14670,14670,0
|
|
20230530,191700,273016580,14670,14670,14670,14670,0
|
|
20230530,191600,273016580,14670,14670,14670,14670,0
|
|
20230530,191500,273016580,14670,14670,14670,14670,0
|
|
20230530,191400,273016580,14670,14670,14670,14670,0
|
|
20230530,191300,273016580,14670,14670,14670,14670,0
|
|
20230530,191200,273016580,14670,14670,14670,14670,0
|
|
20230530,191100,273016580,14670,14670,14670,14670,0
|
|
20230530,191000,273016580,14670,14670,14670,14670,0
|
|
20230530,190900,273016580,14670,14670,14670,14670,0
|
|
20230530,190800,273016580,14670,14670,14670,14670,0
|
|
20230530,190700,273016580,14670,14670,14670,14670,0
|
|
20230530,190600,273016580,14670,14670,14670,14670,0
|
|
20230530,190500,273016580,14670,14670,14670,14670,0
|
|
20230530,190400,273016580,14670,14670,14670,14670,0
|
|
20230530,190300,273016580,14670,14670,14670,14670,0
|
|
20230530,190200,273016580,14670,14670,14670,14670,0
|
|
20230530,190100,273016580,14670,14670,14670,14670,0
|
|
20230530,190000,273016580,14670,14670,14670,14670,0
|
|
20230530,185900,273016580,14670,14670,14670,14670,0
|
|
20230530,185800,273016580,14670,14670,14670,14670,341
|
|
20230530,185700,273016580,14670,14670,14670,14670,0
|
|
20230530,185600,273016580,14670,14670,14670,14670,0
|
|
20230530,185500,273016580,14670,14670,14670,14670,0
|
|
20230530,185400,273016580,14670,14670,14670,14670,0
|
|
20230530,185300,273016580,14670,14670,14670,14670,0
|
|
20230530,185200,273016580,14670,14670,14670,14670,0
|
|
20230530,185100,273016580,14670,14670,14670,14670,0
|
|
20230530,185000,273016580,14670,14670,14670,14670,0
|
|
20230530,184900,273016580,14670,14670,14670,14670,0
|
|
20230530,184800,273016580,14670,14670,14670,14670,0
|
|
20230530,184700,273016580,14670,14670,14670,14670,0
|
|
20230530,184600,273016580,14670,14670,14670,14670,0
|
|
20230530,184500,273016580,14670,14670,14670,14670,0
|
|
20230530,184400,273016580,14670,14670,14670,14670,0
|
|
20230530,184300,273016580,14670,14670,14670,14670,0
|
|
20230530,184200,273016580,14670,14670,14670,14670,0
|
|
20230530,184100,273016580,14670,14670,14670,14670,0
|
|
20230530,184000,273016580,14670,14670,14670,14670,0
|
|
20230530,183900,273016580,14670,14670,14670,14670,0
|
|
20230530,183800,273016580,14670,14670,14670,14670,0
|
|
20230530,183700,273016580,14670,14670,14670,14670,0
|
|
20230530,183600,273016580,14670,14670,14670,14670,0
|
|
20230530,183500,273016580,14670,14670,14670,14670,0
|
|
20230530,183400,273016580,14670,14670,14670,14670,0
|
|
20230530,183300,273016580,14670,14670,14670,14670,0
|
|
20230530,183200,273016580,14670,14670,14670,14670,0
|
|
20230530,183100,273016580,14670,14670,14670,14670,0
|
|
20230530,183000,273016580,14670,14670,14670,14670,0
|
|
20230530,182900,273016580,14670,14670,14670,14670,0
|
|
20230530,182800,273016580,14670,14670,14670,14670,341
|
|
20230530,182700,273016580,14670,14670,14670,14670,0
|
|
20230530,182600,273016580,14670,14670,14670,14670,0
|
|
20230530,182500,273016580,14670,14670,14670,14670,0
|
|
20230530,182400,273016580,14670,14670,14670,14670,0
|
|
20230530,182300,273016580,14670,14670,14670,14670,0
|
|
20230530,182200,273016580,14670,14670,14670,14670,0
|
|
20230530,182100,273016580,14670,14670,14670,14670,0
|
|
20230530,182000,273016580,14670,14670,14670,14670,0
|
|
20230530,181900,273016580,14670,14670,14670,14670,0
|
|
20230530,181800,273016580,14670,14670,14670,14670,0
|
|
20230530,181700,273016580,14670,14670,14670,14670,0
|
|
20230530,181600,273016580,14670,14670,14670,14670,0
|
|
20230530,181500,273016580,14670,14670,14670,14670,0
|
|
20230530,181400,273016580,14670,14670,14670,14670,0
|
|
20230530,181300,273016580,14670,14670,14670,14670,0
|
|
20230530,181200,273016580,14670,14670,14670,14670,0
|
|
20230530,181100,273016580,14670,14670,14670,14670,0
|
|
20230530,181000,273016580,14670,14670,14670,14670,0
|
|
20230530,180900,273016580,14670,14670,14670,14670,0
|
|
20230530,180800,273016580,14670,14670,14670,14670,0
|
|
20230530,180700,273016580,14670,14670,14670,14670,0
|
|
20230530,180600,273016580,14670,14670,14670,14670,0
|
|
20230530,180500,273016580,14670,14670,14670,14670,0
|
|
20230530,180400,273016580,14670,14670,14670,14670,0
|
|
20230530,180300,273016580,14670,14670,14670,14670,0
|
|
20230530,180200,273016580,14670,14670,14670,14670,0
|
|
20230530,180100,273016580,14670,14670,14670,14670,0
|
|
20230530,180000,273016580,14670,14670,14670,14670,0
|
|
20230530,175900,273016580,14670,14670,14670,14670,0
|
|
20230530,175800,273016580,14670,14670,14670,14670,341
|
|
20230530,175700,273016580,14670,14670,14670,14670,0
|
|
20230530,175600,273016580,14670,14670,14670,14670,0
|
|
20230530,175500,273016580,14670,14670,14670,14670,0
|
|
20230530,175400,273016580,14670,14670,14670,14670,0
|
|
20230530,175300,273016580,14670,14670,14670,14670,0
|
|
20230530,175200,273016580,14670,14670,14670,14670,0
|
|
20230530,175100,273016580,14670,14670,14670,14670,0
|
|
20230530,175000,273016580,14670,14670,14670,14670,0
|
|
20230530,174900,273016580,14670,14670,14670,14670,0
|
|
20230530,174800,273016580,14670,14670,14670,14670,0
|
|
20230530,174700,273016580,14670,14670,14670,14670,0
|
|
20230530,174600,273016580,14670,14670,14670,14670,0
|
|
20230530,174500,273016580,14670,14670,14670,14670,0
|
|
20230530,174400,273016580,14670,14670,14670,14670,0
|
|
20230530,174300,273016580,14670,14670,14670,14670,0
|
|
20230530,174200,273016580,14670,14670,14670,14670,0
|
|
20230530,174100,273016580,14670,14670,14670,14670,0
|
|
20230530,174000,273016580,14670,14670,14670,14670,0
|
|
20230530,173900,273016580,14670,14670,14670,14670,0
|
|
20230530,173800,273016580,14670,14670,14670,14670,0
|
|
20230530,173700,273016580,14670,14670,14670,14670,0
|
|
20230530,173600,273016580,14670,14670,14670,14670,0
|
|
20230530,173500,273016580,14670,14670,14670,14670,0
|
|
20230530,173400,273016580,14670,14670,14670,14670,0
|
|
20230530,173300,273016580,14670,14670,14670,14670,0
|
|
20230530,173200,273016580,14670,14670,14670,14670,0
|
|
20230530,173100,273016580,14670,14670,14670,14670,0
|
|
20230530,173000,273016580,14670,14670,14670,14670,0
|
|
20230530,172900,273016580,14670,14670,14670,14670,0
|
|
20230530,172800,273016580,14670,14670,14670,14670,341
|
|
20230530,172700,273016580,14670,14670,14670,14670,0
|
|
20230530,172600,273016580,14670,14670,14670,14670,0
|
|
20230530,172500,273016580,14670,14670,14670,14670,0
|
|
20230530,172400,273016580,14670,14670,14670,14670,0
|
|
20230530,172300,273016580,14670,14670,14670,14670,0
|
|
20230530,172200,273016580,14670,14670,14670,14670,0
|
|
20230530,172100,273016580,14670,14670,14670,14670,0
|
|
20230530,172000,273016580,14670,14670,14670,14670,0
|
|
20230530,171900,273016580,14670,14670,14670,14670,0
|
|
20230530,171800,273016580,14670,14670,14670,14670,0
|
|
20230530,171700,273016580,14670,14670,14670,14670,0
|
|
20230530,171600,273016580,14670,14670,14670,14670,0
|
|
20230530,171500,273016580,14670,14670,14670,14670,0
|
|
20230530,171400,273016580,14670,14670,14670,14670,0
|
|
20230530,171300,273016580,14670,14670,14670,14670,0
|
|
20230530,171200,273016580,14670,14670,14670,14670,0
|
|
20230530,171100,273016580,14670,14670,14670,14670,0
|
|
20230530,171000,273016580,14670,14670,14670,14670,0
|
|
20230530,170900,273016580,14670,14670,14670,14670,0
|
|
20230530,170800,273016580,14670,14670,14670,14670,0
|
|
20230530,170700,273016580,14670,14670,14670,14670,0
|
|
20230530,170600,273016580,14670,14670,14670,14670,0
|
|
20230530,170500,273016580,14670,14670,14670,14670,0
|
|
20230530,170400,273016580,14670,14670,14670,14670,0
|
|
20230530,170300,273016580,14670,14670,14670,14670,0
|
|
20230530,170200,273016580,14670,14670,14670,14670,0
|
|
20230530,170100,273016580,14670,14670,14670,14670,0
|
|
20230530,170000,273016580,14670,14670,14670,14670,0
|
|
20230530,165900,273016580,14670,14670,14670,14670,0
|
|
20230530,165800,273016580,14670,14670,14670,14670,341
|
|
20230530,165700,273016580,14670,14670,14670,14670,0
|
|
20230530,165600,273016580,14670,14670,14670,14670,0
|
|
20230530,165500,273016580,14670,14670,14670,14670,0
|
|
20230530,165400,273016580,14670,14670,14670,14670,0
|
|
20230530,165300,273016580,14670,14670,14670,14670,0
|
|
20230530,165200,273016580,14670,14670,14670,14670,0
|
|
20230530,165100,273016580,14670,14670,14670,14670,0
|
|
20230530,165000,273016580,14670,14670,14670,14670,0
|
|
20230530,164900,273016580,14670,14670,14670,14670,0
|
|
20230530,164800,273016580,14670,14670,14670,14670,0
|
|
20230530,164700,273016580,14670,14670,14670,14670,0
|
|
20230530,164600,273016580,14670,14670,14670,14670,0
|
|
20230530,164500,273016580,14670,14670,14670,14670,0
|
|
20230530,164400,273016580,14670,14670,14670,14670,0
|
|
20230530,164300,273016580,14670,14670,14670,14670,0
|
|
20230530,164200,273016580,14670,14670,14670,14670,0
|
|
20230530,164100,273016580,14670,14670,14670,14670,0
|
|
20230530,164000,273016580,14670,14670,14670,14670,0
|
|
20230530,163900,273016580,14670,14670,14670,14670,0
|
|
20230530,163800,273016580,14670,14670,14670,14670,0
|
|
20230530,163700,273016580,14670,14670,14670,14670,0
|
|
20230530,163600,273016580,14670,14670,14670,14670,0
|
|
20230530,163500,273016580,14670,14670,14670,14670,0
|
|
20230530,163400,273016580,14670,14670,14670,14670,0
|
|
20230530,163300,273016580,14670,14670,14670,14670,0
|
|
20230530,163200,273016580,14670,14670,14670,14670,0
|
|
20230530,163100,273016580,14670,14670,14670,14670,0
|
|
20230530,163000,273016580,14670,14670,14670,14670,0
|
|
20230530,162900,273016580,14670,14670,14670,14670,0
|
|
20230530,162800,273016580,14670,14670,14670,14670,341
|
|
20230530,162700,273016580,14670,14670,14670,14670,0
|
|
20230530,162600,273016580,14670,14670,14670,14670,0
|
|
20230530,162500,273016580,14670,14670,14670,14670,0
|
|
20230530,162400,273016580,14670,14670,14670,14670,0
|
|
20230530,162300,273016580,14670,14670,14670,14670,0
|
|
20230530,162200,273016580,14670,14670,14670,14670,0
|
|
20230530,162100,273016580,14670,14670,14670,14670,0
|
|
20230530,162000,273016580,14670,14670,14670,14670,0
|
|
20230530,161900,273016580,14670,14670,14670,14670,0
|
|
20230530,161800,273016580,14670,14670,14670,14670,0
|
|
20230530,161700,273016580,14670,14670,14670,14670,0
|
|
20230530,161600,273016580,14670,14670,14670,14670,0
|
|
20230530,161500,273016580,14670,14670,14670,14670,0
|
|
20230530,161400,273016580,14670,14670,14670,14670,0
|
|
20230530,161300,273016580,14670,14670,14670,14670,0
|
|
20230530,161200,273016580,14670,14670,14670,14670,0
|
|
20230530,161100,273016580,14670,14670,14670,14670,0
|
|
20230530,161000,273016580,14670,14670,14670,14670,0
|
|
20230530,160900,273016580,14670,14670,14670,14670,0
|
|
20230530,160800,273016580,14670,14670,14670,14670,0
|
|
20230530,160700,273016580,14670,14670,14670,14670,0
|
|
20230530,160600,273016580,14670,14670,14670,14670,0
|
|
20230530,160500,273016580,14670,14670,14670,14670,0
|
|
20230530,160400,273016580,14670,14670,14670,14670,0
|
|
20230530,160300,273016580,14670,14670,14670,14670,0
|
|
20230530,160200,273016580,14670,14670,14670,14670,0
|
|
20230530,160100,273016580,14670,14670,14670,14670,0
|
|
20230530,160000,273016580,14670,14670,14670,14670,0
|
|
20230530,155900,273016580,14670,14670,14670,14670,0
|
|
20230530,155800,273016580,14670,14670,14670,14670,341
|
|
20230530,155700,273016580,14670,14670,14670,14670,0
|
|
20230530,155600,273016580,14670,14670,14670,14670,0
|
|
20230530,155500,273016580,14670,14670,14670,14670,0
|
|
20230530,155400,273016580,14670,14670,14670,14670,0
|
|
20230530,155300,273016580,14670,14670,14670,14670,0
|
|
20230530,155200,273016580,14670,14670,14670,14670,0
|
|
20230530,155100,273016580,14670,14670,14670,14670,0
|
|
20230530,155000,273016580,14670,14670,14670,14670,0
|
|
20230530,154900,273016580,14670,14670,14670,14670,0
|
|
20230530,154800,273016580,14670,14670,14670,14670,0
|
|
20230530,154700,273016580,14670,14670,14670,14670,0
|
|
20230530,154600,273016580,14670,14670,14670,14670,0
|
|
20230530,154500,273016580,14670,14670,14670,14670,0
|
|
20230530,154400,273016580,14670,14670,14670,14670,0
|
|
20230530,154300,273016580,14670,14670,14670,14670,0
|
|
20230530,154200,273016580,14670,14670,14670,14670,0
|
|
20230530,154100,273016580,14670,14670,14670,14670,0
|
|
20230530,154000,273016580,14670,14670,14670,14670,0
|
|
20230530,153900,273016580,14670,14670,14670,14670,0
|
|
20230530,153800,273016580,14670,14670,14670,14670,0
|
|
20230530,153700,273016580,14670,14670,14670,14670,0
|
|
20230530,153600,273016580,14670,14670,14670,14670,0
|
|
20230530,153500,273016580,14670,14670,14670,14670,0
|
|
20230530,153400,273016580,14670,14670,14670,14670,0
|
|
20230530,153300,273016580,14670,14670,14670,14670,0
|
|
20230530,153200,273016580,14670,14670,14670,14670,0
|
|
20230530,153100,273016580,14670,14670,14670,14670,0
|
|
20230530,153000,273016580,14670,14670,14670,14670,341
|
|
20230530,152900,268014110,14620,14620,14620,14620,0
|
|
20230530,152800,268014110,14620,14620,14620,14620,0
|
|
20230530,152700,268014110,14620,14620,14620,14620,0
|
|
20230530,152600,268014110,14620,14620,14620,14620,0
|
|
20230530,152500,268014110,14620,14620,14620,14620,0
|
|
20230530,152400,268014110,14620,14620,14620,14620,0
|
|
20230530,152300,268014110,14620,14620,14620,14620,0
|
|
20230530,152200,268014110,14620,14620,14620,14620,0
|
|
20230530,152100,268014110,14620,14620,14620,14620,0
|
|
20230530,152000,268014110,14620,14620,14620,14620,0
|
|
20230530,151900,268014110,14620,14610,14620,14610,18
|
|
20230530,151800,267751040,14670,14670,14670,14670,22
|
|
20230530,151700,267428300,14670,14670,14670,14670,8
|
|
20230530,151600,267310940,14670,14590,14670,14590,90
|
|
20230530,151500,265995460,14590,14590,14590,14590,1
|
|
20230530,151400,265980870,14610,14590,14610,14590,15
|
|
20230530,151300,265761760,14600,14600,14600,14600,46
|
|
20230530,151200,265090160,14580,14580,14580,14580,2
|
|
20230530,151100,265061000,14580,14580,14580,14580,1
|
|
20230530,151000,265046420,14580,14580,14580,14580,2
|
|
20230530,150900,265017260,14580,14580,14600,14580,78
|
|
20230530,150800,263879880,14580,14590,14590,14580,78
|
|
20230530,150700,262741870,14580,14590,14590,14580,72
|
|
20230530,150600,261691890,14590,14600,14600,14590,80
|
|
20230530,150500,260523900,14610,14620,14620,14610,24
|
|
20230530,150400,260173030,14630,14630,14630,14630,66
|
|
20230530,150300,259207450,14650,14660,14660,14630,81
|
|
20230530,150200,258021250,14650,14660,14660,14650,73
|
|
20230530,150100,256951080,14660,14670,14670,14660,27
|
|
20230530,150000,256555000,14670,14670,14670,14670,6
|
|
20230530,145900,256466980,14670,14670,14670,14670,50
|
|
20230530,145800,255733480,14670,14670,14670,14670,21
|
|
20230530,145700,255425410,14670,14670,14670,14670,115
|
|
20230530,145600,253738360,14670,14670,14670,14670,21
|
|
20230530,145500,253430290,14670,14670,14670,14670,32
|
|
20230530,145400,252960850,14670,14670,14670,14660,362
|
|
20230530,145300,247650410,14670,14670,14670,14660,40
|
|
20230530,145200,247063640,14670,14660,14670,14660,27
|
|
20230530,145100,246667700,14660,14650,14660,14650,16
|
|
20230530,145000,246433170,14660,14650,14660,14650,35
|
|
20230530,144900,245920200,14660,14650,14660,14650,132
|
|
20230530,144800,243985110,14660,14660,14660,14660,26
|
|
20230530,144700,243603950,14660,14660,14660,14650,20
|
|
20230530,144600,243310780,14660,14650,14660,14650,15
|
|
20230530,144500,243090910,14660,14650,14660,14650,26
|
|
20230530,144400,242709790,14660,14660,14670,14660,62
|
|
20230530,144300,241800820,14670,14660,14670,14660,23
|
|
20230530,144200,241463440,14670,14660,14670,14660,274
|
|
20230530,144100,237446410,14670,14670,14670,14660,222
|
|
20230530,144000,234191670,14670,14670,14670,14660,60
|
|
20230530,143900,233311800,14670,14670,14670,14670,20
|
|
20230530,143800,233018400,14670,14670,14670,14670,27
|
|
20230530,143700,232622310,14670,14670,14670,14670,21
|
|
20230530,143600,232314240,14670,14670,14670,14670,26
|
|
20230530,143500,231932820,14660,14650,14670,14650,91
|
|
20230530,143400,230599140,14650,14650,14650,14650,33
|
|
20230530,143300,230115690,14650,14650,14650,14650,26
|
|
20230530,143200,229734790,14650,14650,14650,14650,30
|
|
20230530,143100,229295290,14650,14650,14650,14640,61
|
|
20230530,143000,228401660,14650,14640,14650,14640,29
|
|
20230530,142900,227976840,14650,14650,14650,14650,25
|
|
20230530,142800,227610590,14650,14650,14650,14650,13
|
|
20230530,142700,227420140,14650,14650,14650,14650,9
|
|
20230530,142600,227288290,14650,14650,14650,14650,4
|
|
20230530,142500,227229690,14630,14630,14630,14630,0
|
|
20230530,142400,227229690,14630,14630,14630,14630,21
|
|
20230530,142300,226922460,14630,14650,14650,14630,74
|
|
20230530,142200,225839640,14650,14650,14650,14650,0
|
|
20230530,142100,225839640,14650,14650,14650,14650,0
|
|
20230530,142000,225839640,14650,14650,14650,14650,1
|
|
20230530,141900,225824990,14650,14650,14650,14650,0
|
|
20230530,141800,225824990,14650,14650,14650,14650,0
|
|
20230530,141700,225824990,14650,14650,14650,14650,1
|
|
20230530,141600,225810340,14650,14620,14650,14620,321
|
|
20230530,141500,221108180,14620,14620,14620,14620,3
|
|
20230530,141400,221064320,14620,14620,14620,14620,0
|
|
20230530,141300,221064320,14620,14620,14620,14620,0
|
|
20230530,141200,221064320,14620,14620,14620,14620,0
|
|
20230530,141100,221064320,14620,14620,14620,14620,0
|
|
20230530,141000,221064320,14620,14620,14620,14620,7
|
|
20230530,140900,220961980,14600,14600,14600,14600,0
|
|
20230530,140800,220961980,14600,14600,14600,14600,0
|
|
20230530,140700,220961980,14600,14600,14600,14600,0
|
|
20230530,140600,220961980,14600,14610,14610,14600,280
|
|
20230530,140500,216873550,14610,14610,14610,14610,86
|
|
20230530,140400,215617090,14610,14610,14610,14610,3
|
|
20230530,140300,215573260,14610,14610,14610,14610,0
|
|
20230530,140200,215573260,14610,14610,14610,14610,0
|
|
20230530,140100,215573260,14610,14610,14610,14610,0
|
|
20230530,140000,215573260,14610,14610,14610,14610,0
|
|
20230530,135900,215573260,14610,14600,14610,14600,355
|
|
20230530,135800,210390150,14600,14600,14600,14600,0
|
|
20230530,135700,210390150,14600,14600,14600,14600,0
|
|
20230530,135600,210390150,14600,14600,14600,14600,0
|
|
20230530,135500,210390150,14600,14580,14600,14580,229
|
|
20230530,135400,207051150,14580,14580,14580,14580,0
|
|
20230530,135300,207051150,14580,14580,14580,14580,0
|
|
20230530,135200,207051150,14580,14580,14580,14580,0
|
|
20230530,135100,207051150,14580,14580,14580,14580,0
|
|
20230530,135000,207051150,14580,14580,14580,14580,40
|
|
20230530,134900,206467950,14570,14570,14570,14570,0
|
|
20230530,134800,206467950,14570,14570,14570,14570,0
|
|
20230530,134700,206467950,14570,14570,14570,14570,244
|
|
20230530,134600,202912870,14580,14580,14580,14580,0
|
|
20230530,134500,202912870,14580,14580,14580,14580,0
|
|
20230530,134400,202912870,14580,14580,14580,14580,0
|
|
20230530,134300,202912870,14580,14580,14580,14580,11
|
|
20230530,134200,202752490,14580,14580,14580,14580,0
|
|
20230530,134100,202752490,14580,14580,14580,14580,0
|
|
20230530,134000,202752490,14580,14580,14580,14580,9
|
|
20230530,133900,202621270,14580,14580,14580,14580,0
|
|
20230530,133800,202621270,14580,14580,14580,14580,40
|
|
20230530,133700,202038070,14580,14580,14580,14580,3
|
|
20230530,133600,201994330,14580,14580,14580,14580,0
|
|
20230530,133500,201994330,14580,14580,14580,14580,0
|
|
20230530,133400,201994330,14580,14580,14580,14580,32
|
|
20230530,133300,201527770,14570,14570,14570,14570,0
|
|
20230530,133200,201527770,14570,14570,14570,14570,0
|
|
20230530,133100,201527770,14570,14570,14570,14570,0
|
|
20230530,133000,201527770,14570,14570,14570,14570,0
|
|
20230530,132900,201527770,14570,14570,14570,14570,0
|
|
20230530,132800,201527770,14570,14570,14570,14570,0
|
|
20230530,132700,201527770,14570,14570,14570,14570,0
|
|
20230530,132600,201527770,14570,14590,14590,14570,132
|
|
20230530,132500,199603410,14590,14590,14590,14590,0
|
|
20230530,132400,199603410,14590,14590,14590,14590,0
|
|
20230530,132300,199603410,14590,14590,14590,14590,0
|
|
20230530,132200,199603410,14590,14590,14590,14590,0
|
|
20230530,132100,199603410,14590,14590,14590,14590,68
|
|
20230530,132000,198611290,14570,14570,14570,14570,0
|
|
20230530,131900,198611290,14570,14570,14570,14570,0
|
|
20230530,131800,198611290,14570,14570,14570,14570,20
|
|
20230530,131700,198319890,14580,14580,14580,14580,80
|
|
20230530,131600,197153490,14590,14590,14590,14590,12
|
|
20230530,131500,196978410,14590,14590,14590,14590,0
|
|
20230530,131400,196978410,14590,14590,14590,14590,1
|
|
20230530,131300,196963820,14590,14590,14590,14590,0
|
|
20230530,131200,196963820,14590,14590,14590,14590,93
|
|
20230530,131100,195606950,14590,14590,14590,14590,0
|
|
20230530,131000,195606950,14590,14590,14590,14590,2
|
|
20230530,130900,195577770,14590,14590,14590,14590,0
|
|
20230530,130800,195577770,14590,14590,14590,14590,0
|
|
20230530,130700,195577770,14590,14590,14590,14590,0
|
|
20230530,130600,195577770,14590,14590,14590,14590,1
|
|
20230530,130500,195563180,14590,14590,14590,14590,0
|
|
20230530,130400,195563180,14590,14580,14590,14580,30
|
|
20230530,130300,195125630,14590,14590,14590,14590,0
|
|
20230530,130200,195125630,14590,14590,14590,14590,0
|
|
20230530,130100,195125630,14590,14590,14590,14590,23
|
|
20230530,130000,194790060,14590,14590,14590,14590,8
|
|
20230530,125900,194673340,14590,14590,14590,14590,1
|
|
20230530,125800,194658750,14590,14590,14590,14590,15
|
|
20230530,125700,194439900,14570,14570,14570,14570,0
|
|
20230530,125600,194439900,14570,14570,14570,14570,0
|
|
20230530,125500,194439900,14570,14570,14570,14570,0
|
|
20230530,125400,194439900,14570,14570,14570,14570,0
|
|
20230530,125300,194439900,14570,14570,14570,14570,0
|
|
20230530,125200,194439900,14570,14570,14570,14570,0
|
|
20230530,125100,194439900,14570,14570,14570,14570,0
|
|
20230530,125000,194439900,14570,14570,14570,14570,0
|
|
20230530,124900,194439900,14570,14570,14570,14570,0
|
|
20230530,124800,194439900,14570,14570,14570,14570,59
|
|
20230530,124700,193580270,14580,14580,14580,14580,0
|
|
20230530,124600,193580270,14580,14580,14580,14580,0
|
|
20230530,124500,193580270,14580,14580,14580,14580,0
|
|
20230530,124400,193580270,14580,14580,14580,14580,0
|
|
20230530,124300,193580270,14580,14580,14580,14580,60
|
|
20230530,124200,192705470,14590,14590,14590,14590,11
|
|
20230530,124100,192544980,14590,14590,14590,14590,6
|
|
20230530,124000,192457440,14580,14580,14580,14580,0
|
|
20230530,123900,192457440,14580,14590,14590,14580,80
|
|
20230530,123800,191290940,14590,14590,14590,14590,4
|
|
20230530,123700,191232580,14590,14590,14590,14590,11
|
|
20230530,123600,191072090,14590,14590,14590,14590,0
|
|
20230530,123500,191072090,14590,14590,14590,14590,0
|
|
20230530,123400,191072090,14590,14590,14590,14590,0
|
|
20230530,123300,191072090,14590,14590,14590,14590,0
|
|
20230530,123200,191072090,14590,14580,14590,14580,8
|
|
20230530,123100,190955440,14590,14590,14590,14590,0
|
|
20230530,123000,190955440,14590,14590,14590,14590,19
|
|
20230530,122900,190678230,14590,14590,14590,14590,0
|
|
20230530,122800,190678230,14590,14590,14590,14590,0
|
|
20230530,122700,190678230,14590,14590,14590,14590,0
|
|
20230530,122600,190678230,14590,14600,14600,14590,195
|
|
20230530,122500,187832180,14590,14600,14600,14590,108
|
|
20230530,122400,186256380,14600,14600,14600,14600,0
|
|
20230530,122300,186256380,14600,14600,14600,14600,0
|
|
20230530,122200,186256380,14600,14600,14600,14600,0
|
|
20230530,122100,186256380,14600,14600,14600,14600,2
|
|
20230530,122000,186227180,14600,14600,14600,14600,12
|
|
20230530,121900,186051980,14590,14590,14590,14590,0
|
|
20230530,121800,186051980,14590,14590,14590,14590,13
|
|
20230530,121700,185862310,14590,14590,14590,14590,1
|
|
20230530,121600,185847720,14600,14600,14600,14600,7
|
|
20230530,121500,185745520,14600,14600,14600,14600,54
|
|
20230530,121400,184957120,14600,14600,14600,14600,7
|
|
20230530,121300,184854920,14600,14600,14600,14600,0
|
|
20230530,121200,184854920,14600,14600,14600,14600,5
|
|
20230530,121100,184781920,14590,14590,14590,14590,0
|
|
20230530,121000,184781920,14590,14590,14590,14590,14
|
|
20230530,120900,184577660,14590,14600,14600,14590,51
|
|
20230530,120800,183833560,14600,14600,14600,14600,8
|
|
20230530,120700,183716760,14590,14590,14590,14590,1
|
|
20230530,120600,183702170,14590,14590,14590,14590,0
|
|
20230530,120500,183702170,14590,14590,14590,14590,105
|
|
20230530,120400,182170220,14600,14600,14600,14600,0
|
|
20230530,120300,182170220,14600,14600,14600,14600,0
|
|
20230530,120200,182170220,14600,14600,14600,14600,6
|
|
20230530,120100,182082620,14600,14600,14600,14600,18
|
|
20230530,120000,181819820,14600,14600,14600,14600,0
|
|
20230530,115900,181819820,14600,14600,14600,14600,0
|
|
20230530,115800,181819820,14600,14600,14600,14600,9
|
|
20230530,115700,181688420,14600,14600,14600,14600,8
|
|
20230530,115600,181571620,14600,14600,14600,14600,18
|
|
20230530,115500,181308820,14600,14600,14600,14600,0
|
|
20230530,115400,181308820,14600,14600,14600,14600,2
|
|
20230530,115300,181279620,14600,14600,14600,14600,4
|
|
20230530,115200,181221220,14590,14590,14590,14590,0
|
|
20230530,115100,181221220,14590,14590,14590,14590,0
|
|
20230530,115000,181221220,14590,14600,14600,14590,341
|
|
20230530,114900,176244100,14600,14600,14600,14600,160
|
|
20230530,114800,173908100,14600,14610,14610,14600,90
|
|
20230530,114700,172593350,14610,14610,14610,14610,0
|
|
20230530,114600,172593350,14610,14610,14610,14610,0
|
|
20230530,114500,172593350,14610,14610,14610,14610,0
|
|
20230530,114400,172593350,14610,14620,14620,14610,500
|
|
20230530,114300,165285410,14620,14620,14620,14620,0
|
|
20230530,114200,165285410,14620,14620,14620,14620,21
|
|
20230530,114100,164978390,14630,14630,14630,14630,0
|
|
20230530,114000,164978390,14630,14640,14640,14630,1000
|
|
20230530,113900,150341460,14650,14650,14650,14650,11
|
|
20230530,113800,150180310,14650,14650,14650,14650,2
|
|
20230530,113700,150151010,14650,14650,14650,14650,0
|
|
20230530,113600,150151010,14650,14650,14650,14650,9
|
|
20230530,113500,150019160,14650,14650,14650,14650,0
|
|
20230530,113400,150019160,14650,14650,14650,14650,0
|
|
20230530,113300,150019160,14650,14650,14650,14650,35
|
|
20230530,113200,149506410,14650,14650,14650,14650,34
|
|
20230530,113100,149008310,14650,14640,14650,14640,85
|
|
20230530,113000,147763760,14640,14640,14640,14640,1
|
|
20230530,112900,147749120,14650,14640,14650,14640,139
|
|
20230530,112800,145714070,14630,14630,14630,14630,0
|
|
20230530,112700,145714070,14630,14630,14630,14630,233
|
|
20230530,112600,142305280,14630,14630,14630,14630,50
|
|
20230530,112500,141573780,14630,14630,14630,14630,0
|
|
20230530,112400,141573780,14630,14630,14630,14630,0
|
|
20230530,112300,141573780,14630,14630,14630,14630,0
|
|
20230530,112200,141573780,14630,14630,14630,14630,0
|
|
20230530,112100,141573780,14630,14630,14630,14630,0
|
|
20230530,112000,141573780,14630,14640,14640,14630,597
|
|
20230530,111900,132839630,14650,14650,14650,14650,3
|
|
20230530,111800,132795680,14650,14650,14650,14650,0
|
|
20230530,111700,132795680,14650,14650,14650,14650,0
|
|
20230530,111600,132795680,14650,14650,14650,14650,0
|
|
20230530,111500,132795680,14650,14650,14650,14650,11
|
|
20230530,111400,132634530,14640,14640,14640,14640,20
|
|
20230530,111300,132341730,14640,14640,14640,14640,34
|
|
20230530,111200,131843970,14640,14640,14640,14640,0
|
|
20230530,111100,131843970,14640,14640,14640,14640,0
|
|
20230530,111000,131843970,14640,14640,14640,14640,0
|
|
20230530,110900,131843970,14640,14640,14640,14640,1
|
|
20230530,110800,131829330,14650,14650,14650,14650,0
|
|
20230530,110700,131829330,14650,14650,14650,14650,37
|
|
20230530,110600,131287280,14660,14660,14660,14660,0
|
|
20230530,110500,131287280,14660,14660,14660,14660,0
|
|
20230530,110400,131287280,14660,14670,14670,14660,12
|
|
20230530,110300,131111260,14670,14670,14670,14670,9
|
|
20230530,110200,130979230,14670,14670,14670,14670,361
|
|
20230530,110100,125683360,14660,14660,14660,14660,116
|
|
20230530,110000,123982800,14660,14660,14660,14660,1
|
|
20230530,105900,123968140,14660,14660,14660,14660,0
|
|
20230530,105800,123968140,14660,14660,14660,14660,0
|
|
20230530,105700,123968140,14660,14670,14670,14660,27
|
|
20230530,105600,123572250,14660,14670,14670,14660,381
|
|
20230530,105500,117986490,14670,14670,14670,14670,13
|
|
20230530,105400,117795780,14660,14660,14660,14660,103
|
|
20230530,105300,116285800,14660,14660,14660,14660,27
|
|
20230530,105200,115889980,14660,14660,14660,14660,1
|
|
20230530,105100,115875320,14650,14650,14650,14650,0
|
|
20230530,105000,115875320,14650,14650,14650,14650,0
|
|
20230530,104900,115875320,14650,14650,14650,14650,0
|
|
20230530,104800,115875320,14650,14650,14650,14650,0
|
|
20230530,104700,115875320,14650,14650,14650,14650,20
|
|
20230530,104600,115582320,14660,14660,14660,14660,10
|
|
20230530,104500,115435720,14660,14660,14660,14660,1
|
|
20230530,104400,115421060,14670,14670,14670,14670,0
|
|
20230530,104300,115421060,14670,14670,14670,14670,0
|
|
20230530,104200,115421060,14670,14670,14670,14670,0
|
|
20230530,104100,115421060,14670,14670,14670,14670,0
|
|
20230530,104000,115421060,14670,14670,14670,14670,0
|
|
20230530,103900,115421060,14670,14670,14670,14670,0
|
|
20230530,103800,115421060,14670,14670,14670,14670,0
|
|
20230530,103700,115421060,14670,14670,14670,14670,0
|
|
20230530,103600,115421060,14670,14670,14670,14670,3
|
|
20230530,103500,115377050,14670,14670,14670,14670,22
|
|
20230530,103400,115054310,14670,14670,14670,14670,10
|
|
20230530,103300,114907610,14680,14680,14680,14680,0
|
|
20230530,103200,114907610,14680,14680,14680,14680,0
|
|
20230530,103100,114907610,14680,14680,14680,14680,0
|
|
20230530,103000,114907610,14680,14680,14680,14680,1
|
|
20230530,102900,114892930,14680,14670,14680,14670,5
|
|
20230530,102800,114819540,14680,14680,14680,14680,0
|
|
20230530,102700,114819540,14680,14680,14680,14680,5
|
|
20230530,102600,114746140,14690,14690,14690,14690,1
|
|
20230530,102500,114731450,14690,14690,14690,14690,1
|
|
20230530,102400,114716760,14660,14660,14660,14660,1
|
|
20230530,102300,114702100,14700,14700,14700,14700,0
|
|
20230530,102200,114702100,14700,14700,14700,14700,1
|
|
20230530,102100,114687400,14700,14700,14700,14700,10
|
|
20230530,102000,114540400,14700,14690,14700,14690,200
|
|
20230530,101900,111601600,14680,14680,14680,14680,0
|
|
20230530,101800,111601600,14680,14690,14700,14680,210
|
|
20230530,101700,108518230,14680,14690,14690,14680,90
|
|
20230530,101600,107196500,14690,14690,14690,14690,5
|
|
20230530,101500,107123050,14690,14690,14690,14690,0
|
|
20230530,101400,107123050,14690,14690,14690,14690,0
|
|
20230530,101300,107123050,14690,14690,14690,14690,86
|
|
20230530,101200,105859710,14680,14680,14680,14680,0
|
|
20230530,101100,105859710,14680,14680,14680,14680,0
|
|
20230530,101000,105859710,14680,14660,14680,14650,352
|
|
20230530,100900,100694890,14680,14680,14680,14680,0
|
|
20230530,100800,100694890,14680,14680,14680,14680,0
|
|
20230530,100700,100694890,14680,14680,14680,14680,0
|
|
20230530,100600,100694890,14680,14680,14680,14680,0
|
|
20230530,100500,100694890,14680,14680,14680,14680,0
|
|
20230530,100400,100694890,14680,14680,14680,14680,0
|
|
20230530,100300,100694890,14680,14680,14680,14680,15
|
|
20230530,100200,100474690,14670,14670,14670,14670,9
|
|
20230530,100100,100342660,14670,14670,14670,14670,0
|
|
20230530,100000,100342660,14670,14680,14680,14670,29
|
|
20230530,095900,99917150,14660,14670,14670,14660,72
|
|
20230530,095800,98861570,14680,14680,14680,14680,0
|
|
20230530,095700,98861570,14680,14680,14680,14680,0
|
|
20230530,095600,98861570,14680,14700,14700,14680,5
|
|
20230530,095500,98788150,14720,14720,14720,14720,0
|
|
20230530,095400,98788150,14720,14720,14720,14720,0
|
|
20230530,095300,98788150,14720,14720,14720,14720,0
|
|
20230530,095200,98788150,14720,14720,14720,14720,0
|
|
20230530,095100,98788150,14720,14720,14720,14720,0
|
|
20230530,095000,98788150,14720,14720,14720,14720,0
|
|
20230530,094900,98788150,14720,14700,14720,14700,13
|
|
20230530,094800,98596840,14690,14650,14700,14650,1615
|
|
20230530,094700,74900480,14650,14650,14650,14650,10
|
|
20230530,094600,74753980,14640,14640,14640,14610,212
|
|
20230530,094500,71653140,14640,14640,14640,14640,322
|
|
20230530,094400,66939060,14630,14630,14630,14630,1
|
|
20230530,094300,66924430,14640,14640,14640,14640,36
|
|
20230530,094200,66397390,14630,14620,14630,14620,95
|
|
20230530,094100,65007840,14620,14620,14620,14620,42
|
|
20230530,094000,64393800,14610,14610,14610,14610,30
|
|
20230530,093900,63955500,14610,14610,14610,14610,1
|
|
20230530,093800,63940890,14610,14610,14610,14610,16
|
|
20230530,093700,63707130,14610,14590,14610,14590,12
|
|
20230530,093600,63531920,14580,14580,14580,14580,208
|
|
20230530,093500,60499280,14580,14580,14580,14580,6
|
|
20230530,093400,60411800,14580,14570,14580,14570,82
|
|
20230530,093300,59217040,14570,14570,14570,14570,1
|
|
20230530,093200,59202470,14580,14580,14580,14580,1
|
|
20230530,093100,59187890,14580,14580,14580,14580,0
|
|
20230530,093000,59187890,14580,14590,14590,14570,133
|
|
20230530,092900,57249190,14590,14590,14590,14590,0
|
|
20230530,092800,57249190,14590,14590,14610,14590,134
|
|
20230530,092700,55294110,14590,14570,14590,14570,62
|
|
20230530,092600,54390150,14580,14580,14580,14580,121
|
|
20230530,092500,52625970,14580,14590,14590,14580,122
|
|
20230530,092400,50846010,14610,14610,14610,14610,0
|
|
20230530,092300,50846010,14610,14610,14610,14610,0
|
|
20230530,092200,50846010,14610,14610,14610,14610,0
|
|
20230530,092100,50846010,14610,14610,14610,14610,1
|
|
20230530,092000,50831400,14600,14600,14600,14600,1
|
|
20230530,091900,50816800,14590,14590,14590,14590,0
|
|
20230530,091800,50816800,14590,14620,14620,14590,16
|
|
20230530,091700,50583330,14600,14590,14600,14590,12
|
|
20230530,091600,50408220,14600,14600,14600,14600,16
|
|
20230530,091500,50174620,14610,14610,14610,14610,1
|
|
20230530,091400,50160010,14610,14610,14610,14610,1
|
|
20230530,091300,50145400,14610,14610,14610,14610,80
|
|
20230530,091200,48976600,14610,14610,14610,14610,1
|
|
20230530,091100,48961990,14650,14650,14650,14650,99
|
|
20230530,091000,47511640,14650,14650,14650,14650,0
|
|
20230530,090900,47511640,14650,14650,14650,14650,228
|
|
20230530,090800,44171440,14600,14640,14640,14600,100
|
|
20230530,090700,42709610,14650,14650,14650,14650,1
|
|
20230530,090600,42694960,14640,14660,14660,14640,160
|
|
20230530,090500,40351910,14650,14640,14650,14640,154
|
|
20230530,090400,38097320,14580,14580,14580,14580,0
|
|
20230530,090300,38097320,14580,14580,14580,14580,1962
|
|
20230530,090200,9491360,14580,14580,14580,14580,8
|
|
20230530,090100,9374720,14580,14580,14580,14570,226
|
|
20230530,090000,6079850,14580,14580,14580,14570,417
|