645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194200,144398010,13200,13200,13200,13200,404
|
|
20230530,194100,144398010,13200,13200,13200,13200,0
|
|
20230530,194000,144398010,13200,13200,13200,13200,0
|
|
20230530,193900,144398010,13200,13200,13200,13200,0
|
|
20230530,193800,144398010,13200,13200,13200,13200,0
|
|
20230530,193700,144398010,13200,13200,13200,13200,0
|
|
20230530,193600,144398010,13200,13200,13200,13200,0
|
|
20230530,193500,144398010,13200,13200,13200,13200,0
|
|
20230530,193400,144398010,13200,13200,13200,13200,0
|
|
20230530,193300,144398010,13200,13200,13200,13200,0
|
|
20230530,193200,144398010,13200,13200,13200,13200,0
|
|
20230530,193100,144398010,13200,13200,13200,13200,0
|
|
20230530,193000,144398010,13200,13200,13200,13200,0
|
|
20230530,192900,144398010,13200,13200,13200,13200,0
|
|
20230530,192800,144398010,13200,13200,13200,13200,0
|
|
20230530,192700,144398010,13200,13200,13200,13200,0
|
|
20230530,192600,144398010,13200,13200,13200,13200,0
|
|
20230530,192500,144398010,13200,13200,13200,13200,0
|
|
20230530,192400,144398010,13200,13200,13200,13200,0
|
|
20230530,192300,144398010,13200,13200,13200,13200,0
|
|
20230530,192200,144398010,13200,13200,13200,13200,0
|
|
20230530,192100,144398010,13200,13200,13200,13200,0
|
|
20230530,192000,144398010,13200,13200,13200,13200,0
|
|
20230530,191900,144398010,13200,13200,13200,13200,0
|
|
20230530,191800,144398010,13200,13200,13200,13200,0
|
|
20230530,191700,144398010,13200,13200,13200,13200,0
|
|
20230530,191600,144398010,13200,13200,13200,13200,0
|
|
20230530,191500,144398010,13200,13200,13200,13200,0
|
|
20230530,191400,144398010,13200,13200,13200,13200,0
|
|
20230530,191300,144398010,13200,13200,13200,13200,0
|
|
20230530,191200,144398010,13200,13200,13200,13200,404
|
|
20230530,191100,144398010,13200,13200,13200,13200,0
|
|
20230530,191000,144398010,13200,13200,13200,13200,0
|
|
20230530,190900,144398010,13200,13200,13200,13200,0
|
|
20230530,190800,144398010,13200,13200,13200,13200,0
|
|
20230530,190700,144398010,13200,13200,13200,13200,0
|
|
20230530,190600,144398010,13200,13200,13200,13200,0
|
|
20230530,190500,144398010,13200,13200,13200,13200,0
|
|
20230530,190400,144398010,13200,13200,13200,13200,0
|
|
20230530,190300,144398010,13200,13200,13200,13200,0
|
|
20230530,190200,144398010,13200,13200,13200,13200,0
|
|
20230530,190100,144398010,13200,13200,13200,13200,0
|
|
20230530,190000,144398010,13200,13200,13200,13200,0
|
|
20230530,185900,144398010,13200,13200,13200,13200,0
|
|
20230530,185800,144398010,13200,13200,13200,13200,0
|
|
20230530,185700,144398010,13200,13200,13200,13200,0
|
|
20230530,185600,144398010,13200,13200,13200,13200,0
|
|
20230530,185500,144398010,13200,13200,13200,13200,0
|
|
20230530,185400,144398010,13200,13200,13200,13200,0
|
|
20230530,185300,144398010,13200,13200,13200,13200,0
|
|
20230530,185200,144398010,13200,13200,13200,13200,0
|
|
20230530,185100,144398010,13200,13200,13200,13200,0
|
|
20230530,185000,144398010,13200,13200,13200,13200,0
|
|
20230530,184900,144398010,13200,13200,13200,13200,0
|
|
20230530,184800,144398010,13200,13200,13200,13200,0
|
|
20230530,184700,144398010,13200,13200,13200,13200,0
|
|
20230530,184600,144398010,13200,13200,13200,13200,0
|
|
20230530,184500,144398010,13200,13200,13200,13200,0
|
|
20230530,184400,144398010,13200,13200,13200,13200,0
|
|
20230530,184300,144398010,13200,13200,13200,13200,0
|
|
20230530,184200,144398010,13200,13200,13200,13200,404
|
|
20230530,184100,144398010,13200,13200,13200,13200,0
|
|
20230530,184000,144398010,13200,13200,13200,13200,0
|
|
20230530,183900,144398010,13200,13200,13200,13200,0
|
|
20230530,183800,144398010,13200,13200,13200,13200,0
|
|
20230530,183700,144398010,13200,13200,13200,13200,0
|
|
20230530,183600,144398010,13200,13200,13200,13200,0
|
|
20230530,183500,144398010,13200,13200,13200,13200,0
|
|
20230530,183400,144398010,13200,13200,13200,13200,0
|
|
20230530,183300,144398010,13200,13200,13200,13200,0
|
|
20230530,183200,144398010,13200,13200,13200,13200,0
|
|
20230530,183100,144398010,13200,13200,13200,13200,0
|
|
20230530,183000,144398010,13200,13200,13200,13200,0
|
|
20230530,182900,144398010,13200,13200,13200,13200,0
|
|
20230530,182800,144398010,13200,13200,13200,13200,0
|
|
20230530,182700,144398010,13200,13200,13200,13200,0
|
|
20230530,182600,144398010,13200,13200,13200,13200,0
|
|
20230530,182500,144398010,13200,13200,13200,13200,0
|
|
20230530,182400,144398010,13200,13200,13200,13200,0
|
|
20230530,182300,144398010,13200,13200,13200,13200,0
|
|
20230530,182200,144398010,13200,13200,13200,13200,0
|
|
20230530,182100,144398010,13200,13200,13200,13200,0
|
|
20230530,182000,144398010,13200,13200,13200,13200,0
|
|
20230530,181900,144398010,13200,13200,13200,13200,0
|
|
20230530,181800,144398010,13200,13200,13200,13200,0
|
|
20230530,181700,144398010,13200,13200,13200,13200,0
|
|
20230530,181600,144398010,13200,13200,13200,13200,0
|
|
20230530,181500,144398010,13200,13200,13200,13200,0
|
|
20230530,181400,144398010,13200,13200,13200,13200,0
|
|
20230530,181300,144398010,13200,13200,13200,13200,0
|
|
20230530,181200,144398010,13200,13200,13200,13200,404
|
|
20230530,181100,144398010,13200,13200,13200,13200,0
|
|
20230530,181000,144398010,13200,13200,13200,13200,0
|
|
20230530,180900,144398010,13200,13200,13200,13200,0
|
|
20230530,180800,144398010,13200,13200,13200,13200,0
|
|
20230530,180700,144398010,13200,13200,13200,13200,0
|
|
20230530,180600,144398010,13200,13200,13200,13200,0
|
|
20230530,180500,144398010,13200,13200,13200,13200,0
|
|
20230530,180400,144398010,13200,13200,13200,13200,0
|
|
20230530,180300,144398010,13200,13200,13200,13200,0
|
|
20230530,180200,144398010,13200,13200,13200,13200,0
|
|
20230530,180100,144398010,13200,13200,13200,13200,0
|
|
20230530,180000,144398010,13200,13200,13200,13200,0
|
|
20230530,175900,144398010,13200,13200,13200,13200,0
|
|
20230530,175800,144398010,13200,13200,13200,13200,0
|
|
20230530,175700,144398010,13200,13200,13200,13200,0
|
|
20230530,175600,144398010,13200,13200,13200,13200,0
|
|
20230530,175500,144398010,13200,13200,13200,13200,0
|
|
20230530,175400,144398010,13200,13200,13200,13200,0
|
|
20230530,175300,144398010,13200,13200,13200,13200,0
|
|
20230530,175200,144398010,13200,13200,13200,13200,0
|
|
20230530,175100,144398010,13200,13200,13200,13200,0
|
|
20230530,175000,144398010,13200,13200,13200,13200,0
|
|
20230530,174900,144398010,13200,13200,13200,13200,0
|
|
20230530,174800,144398010,13200,13200,13200,13200,0
|
|
20230530,174700,144398010,13200,13200,13200,13200,0
|
|
20230530,174600,144398010,13200,13200,13200,13200,0
|
|
20230530,174500,144398010,13200,13200,13200,13200,0
|
|
20230530,174400,144398010,13200,13200,13200,13200,0
|
|
20230530,174300,144398010,13200,13200,13200,13200,0
|
|
20230530,174200,144398010,13200,13200,13200,13200,404
|
|
20230530,174100,144398010,13200,13200,13200,13200,0
|
|
20230530,174000,144398010,13200,13200,13200,13200,0
|
|
20230530,173900,144398010,13200,13200,13200,13200,0
|
|
20230530,173800,144398010,13200,13200,13200,13200,0
|
|
20230530,173700,144398010,13200,13200,13200,13200,0
|
|
20230530,173600,144398010,13200,13200,13200,13200,0
|
|
20230530,173500,144398010,13200,13200,13200,13200,0
|
|
20230530,173400,144398010,13200,13200,13200,13200,0
|
|
20230530,173300,144398010,13200,13200,13200,13200,0
|
|
20230530,173200,144398010,13200,13200,13200,13200,0
|
|
20230530,173100,144398010,13200,13200,13200,13200,0
|
|
20230530,173000,144398010,13200,13200,13200,13200,0
|
|
20230530,172900,144398010,13200,13200,13200,13200,0
|
|
20230530,172800,144398010,13200,13200,13200,13200,0
|
|
20230530,172700,144398010,13200,13200,13200,13200,0
|
|
20230530,172600,144398010,13200,13200,13200,13200,0
|
|
20230530,172500,144398010,13200,13200,13200,13200,0
|
|
20230530,172400,144398010,13200,13200,13200,13200,0
|
|
20230530,172300,144398010,13200,13200,13200,13200,0
|
|
20230530,172200,144398010,13200,13200,13200,13200,0
|
|
20230530,172100,144398010,13200,13200,13200,13200,0
|
|
20230530,172000,144398010,13200,13200,13200,13200,0
|
|
20230530,171900,144398010,13200,13200,13200,13200,0
|
|
20230530,171800,144398010,13200,13200,13200,13200,0
|
|
20230530,171700,144398010,13200,13200,13200,13200,0
|
|
20230530,171600,144398010,13200,13200,13200,13200,0
|
|
20230530,171500,144398010,13200,13200,13200,13200,0
|
|
20230530,171400,144398010,13200,13200,13200,13200,0
|
|
20230530,171300,144398010,13200,13200,13200,13200,0
|
|
20230530,171200,144398010,13200,13200,13200,13200,404
|
|
20230530,171100,144398010,13200,13200,13200,13200,0
|
|
20230530,171000,144398010,13200,13200,13200,13200,0
|
|
20230530,170900,144398010,13200,13200,13200,13200,0
|
|
20230530,170800,144398010,13200,13200,13200,13200,0
|
|
20230530,170700,144398010,13200,13200,13200,13200,0
|
|
20230530,170600,144398010,13200,13200,13200,13200,0
|
|
20230530,170500,144398010,13200,13200,13200,13200,0
|
|
20230530,170400,144398010,13200,13200,13200,13200,0
|
|
20230530,170300,144398010,13200,13200,13200,13200,0
|
|
20230530,170200,144398010,13200,13200,13200,13200,0
|
|
20230530,170100,144398010,13200,13200,13200,13200,0
|
|
20230530,170000,144398010,13200,13200,13200,13200,0
|
|
20230530,165900,144398010,13200,13200,13200,13200,0
|
|
20230530,165800,144398010,13200,13200,13200,13200,0
|
|
20230530,165700,144398010,13200,13200,13200,13200,0
|
|
20230530,165600,144398010,13200,13200,13200,13200,0
|
|
20230530,165500,144398010,13200,13200,13200,13200,0
|
|
20230530,165400,144398010,13200,13200,13200,13200,0
|
|
20230530,165300,144398010,13200,13200,13200,13200,0
|
|
20230530,165200,144398010,13200,13200,13200,13200,0
|
|
20230530,165100,144398010,13200,13200,13200,13200,0
|
|
20230530,165000,144398010,13200,13200,13200,13200,0
|
|
20230530,164900,144398010,13200,13200,13200,13200,0
|
|
20230530,164800,144398010,13200,13200,13200,13200,0
|
|
20230530,164700,144398010,13200,13200,13200,13200,0
|
|
20230530,164600,144398010,13200,13200,13200,13200,0
|
|
20230530,164500,144398010,13200,13200,13200,13200,0
|
|
20230530,164400,144398010,13200,13200,13200,13200,0
|
|
20230530,164300,144398010,13200,13200,13200,13200,0
|
|
20230530,164200,144398010,13200,13200,13200,13200,404
|
|
20230530,164100,144398010,13200,13200,13200,13200,0
|
|
20230530,164000,144398010,13200,13200,13200,13200,0
|
|
20230530,163900,144398010,13200,13200,13200,13200,0
|
|
20230530,163800,144398010,13200,13200,13200,13200,0
|
|
20230530,163700,144398010,13200,13200,13200,13200,0
|
|
20230530,163600,144398010,13200,13200,13200,13200,0
|
|
20230530,163500,144398010,13200,13200,13200,13200,0
|
|
20230530,163400,144398010,13200,13200,13200,13200,0
|
|
20230530,163300,144398010,13200,13200,13200,13200,0
|
|
20230530,163200,144398010,13200,13200,13200,13200,0
|
|
20230530,163100,144398010,13200,13200,13200,13200,0
|
|
20230530,163000,144398010,13200,13200,13200,13200,0
|
|
20230530,162900,144398010,13200,13200,13200,13200,0
|
|
20230530,162800,144398010,13200,13200,13200,13200,0
|
|
20230530,162700,144398010,13200,13200,13200,13200,0
|
|
20230530,162600,144398010,13200,13200,13200,13200,0
|
|
20230530,162500,144398010,13200,13200,13200,13200,0
|
|
20230530,162400,144398010,13200,13200,13200,13200,0
|
|
20230530,162300,144398010,13200,13200,13200,13200,0
|
|
20230530,162200,144398010,13200,13200,13200,13200,0
|
|
20230530,162100,144398010,13200,13200,13200,13200,0
|
|
20230530,162000,144398010,13200,13200,13200,13200,0
|
|
20230530,161900,144398010,13200,13200,13200,13200,0
|
|
20230530,161800,144398010,13200,13200,13200,13200,0
|
|
20230530,161700,144398010,13200,13200,13200,13200,0
|
|
20230530,161600,144398010,13200,13200,13200,13200,0
|
|
20230530,161500,144398010,13200,13200,13200,13200,0
|
|
20230530,161400,144398010,13200,13200,13200,13200,0
|
|
20230530,161300,144398010,13200,13200,13200,13200,0
|
|
20230530,161200,144398010,13200,13200,13200,13200,404
|
|
20230530,161100,144398010,13200,13200,13200,13200,0
|
|
20230530,161000,144398010,13200,13200,13200,13200,0
|
|
20230530,160900,144398010,13200,13200,13200,13200,0
|
|
20230530,160800,144398010,13200,13200,13200,13200,0
|
|
20230530,160700,144398010,13200,13200,13200,13200,0
|
|
20230530,160600,144398010,13200,13200,13200,13200,0
|
|
20230530,160500,144398010,13200,13200,13200,13200,0
|
|
20230530,160400,144398010,13200,13200,13200,13200,0
|
|
20230530,160300,144398010,13200,13200,13200,13200,0
|
|
20230530,160200,144398010,13200,13200,13200,13200,0
|
|
20230530,160100,144398010,13200,13200,13200,13200,0
|
|
20230530,160000,144398010,13200,13200,13200,13200,0
|
|
20230530,155900,144398010,13200,13200,13200,13200,0
|
|
20230530,155800,144398010,13200,13200,13200,13200,0
|
|
20230530,155700,144398010,13200,13200,13200,13200,0
|
|
20230530,155600,144398010,13200,13200,13200,13200,0
|
|
20230530,155500,144398010,13200,13200,13200,13200,0
|
|
20230530,155400,144398010,13200,13200,13200,13200,0
|
|
20230530,155300,144398010,13200,13200,13200,13200,0
|
|
20230530,155200,144398010,13200,13200,13200,13200,0
|
|
20230530,155100,144398010,13200,13200,13200,13200,0
|
|
20230530,155000,144398010,13200,13200,13200,13200,0
|
|
20230530,154900,144398010,13200,13200,13200,13200,0
|
|
20230530,154800,144398010,13200,13200,13200,13200,0
|
|
20230530,154700,144398010,13200,13200,13200,13200,0
|
|
20230530,154600,144398010,13200,13200,13200,13200,0
|
|
20230530,154500,144398010,13200,13200,13200,13200,0
|
|
20230530,154400,144398010,13200,13200,13200,13200,0
|
|
20230530,154300,144398010,13200,13200,13200,13200,0
|
|
20230530,154200,144398010,13200,13200,13200,13200,404
|
|
20230530,154100,144398010,13200,13200,13200,13200,0
|
|
20230530,154000,144398010,13200,13200,13200,13200,0
|
|
20230530,153900,144398010,13200,13200,13200,13200,0
|
|
20230530,153800,144398010,13200,13200,13200,13200,0
|
|
20230530,153700,144398010,13200,13200,13200,13200,0
|
|
20230530,153600,144398010,13200,13200,13200,13200,0
|
|
20230530,153500,144398010,13200,13200,13200,13200,0
|
|
20230530,153400,144398010,13200,13200,13200,13200,0
|
|
20230530,153300,144398010,13200,13200,13200,13200,0
|
|
20230530,153200,144398010,13200,13200,13200,13200,0
|
|
20230530,153100,144398010,13200,13200,13200,13200,0
|
|
20230530,153000,144398010,13200,13200,13200,13200,404
|
|
20230530,152900,139065210,13210,13210,13210,13210,0
|
|
20230530,152800,139065210,13210,13210,13210,13210,0
|
|
20230530,152700,139065210,13210,13210,13210,13210,0
|
|
20230530,152600,139065210,13210,13210,13210,13210,0
|
|
20230530,152500,139065210,13210,13210,13210,13210,0
|
|
20230530,152400,139065210,13210,13210,13210,13210,0
|
|
20230530,152300,139065210,13210,13210,13210,13210,0
|
|
20230530,152200,139065210,13210,13210,13210,13210,0
|
|
20230530,152100,139065210,13210,13210,13210,13210,0
|
|
20230530,152000,139065210,13210,13210,13210,13210,0
|
|
20230530,151900,139065210,13210,13210,13220,13130,1206
|
|
20230530,151800,123206390,13190,13190,13190,13180,682
|
|
20230530,151700,114211320,13190,13190,13190,13190,83
|
|
20230530,151600,113116550,13220,13220,13220,13220,0
|
|
20230530,151500,113116550,13220,13220,13220,13220,0
|
|
20230530,151400,113116550,13220,13180,13220,13170,442
|
|
20230530,151300,107291590,13190,13190,13190,13190,0
|
|
20230530,151200,107291590,13190,13190,13190,13190,0
|
|
20230530,151100,107291590,13190,13190,13190,13190,0
|
|
20230530,151000,107291590,13190,13190,13190,13190,0
|
|
20230530,150900,107291590,13190,13190,13190,13190,0
|
|
20230530,150800,107291590,13190,13210,13210,13190,592
|
|
20230530,150700,99480090,13240,13240,13240,13240,0
|
|
20230530,150600,99480090,13240,13240,13240,13240,1
|
|
20230530,150500,99466850,13240,13240,13240,13240,0
|
|
20230530,150400,99466850,13240,13240,13240,13240,0
|
|
20230530,150300,99466850,13240,13240,13240,13240,0
|
|
20230530,150200,99466850,13240,13240,13240,13240,7
|
|
20230530,150100,99374170,13240,13230,13240,13210,52
|
|
20230530,150000,98685750,13240,13240,13240,13240,0
|
|
20230530,145900,98685750,13240,13240,13240,13240,0
|
|
20230530,145800,98685750,13240,13240,13240,13240,0
|
|
20230530,145700,98685750,13240,13240,13240,13240,0
|
|
20230530,145600,98685750,13240,13240,13240,13240,1
|
|
20230530,145500,98672510,13240,13240,13240,13240,1
|
|
20230530,145400,98659270,13210,13240,13240,13210,47
|
|
20230530,145300,98038190,13240,13240,13240,13240,0
|
|
20230530,145200,98038190,13240,13240,13240,13240,0
|
|
20230530,145100,98038190,13240,13240,13240,13240,0
|
|
20230530,145000,98038190,13240,13230,13240,13230,24
|
|
20230530,144900,97720450,13230,13220,13230,13210,223
|
|
20230530,144800,94771230,13210,13220,13220,13210,2
|
|
20230530,144700,94744800,13210,13210,13210,13210,0
|
|
20230530,144600,94744800,13210,13210,13210,13210,2
|
|
20230530,144500,94718380,13210,13210,13210,13210,4
|
|
20230530,144400,94665540,13220,13220,13220,13220,0
|
|
20230530,144300,94665540,13220,13220,13220,13220,0
|
|
20230530,144200,94665540,13220,13220,13220,13220,0
|
|
20230530,144100,94665540,13220,13220,13220,13220,2
|
|
20230530,144000,94639100,13220,13220,13220,13220,0
|
|
20230530,143900,94639100,13220,13220,13220,13220,0
|
|
20230530,143800,94639100,13220,13220,13220,13220,0
|
|
20230530,143700,94639100,13220,13220,13220,13220,0
|
|
20230530,143600,94639100,13220,13220,13220,13220,0
|
|
20230530,143500,94639100,13220,13220,13220,13220,0
|
|
20230530,143400,94639100,13220,13220,13220,13220,0
|
|
20230530,143300,94639100,13220,13220,13220,13220,0
|
|
20230530,143200,94639100,13220,13220,13220,13220,0
|
|
20230530,143100,94639100,13220,13220,13220,13220,0
|
|
20230530,143000,94639100,13220,13220,13220,13220,0
|
|
20230530,142900,94639100,13220,13220,13220,13220,0
|
|
20230530,142800,94639100,13220,13220,13220,13220,0
|
|
20230530,142700,94639100,13220,13220,13220,13220,0
|
|
20230530,142600,94639100,13220,13220,13220,13220,0
|
|
20230530,142500,94639100,13220,13220,13220,13220,0
|
|
20230530,142400,94639100,13220,13220,13220,13220,0
|
|
20230530,142300,94639100,13220,13220,13220,13220,0
|
|
20230530,142200,94639100,13220,13220,13220,13220,0
|
|
20230530,142100,94639100,13220,13220,13220,13220,0
|
|
20230530,142000,94639100,13220,13220,13220,13220,0
|
|
20230530,141900,94639100,13220,13220,13220,13220,0
|
|
20230530,141800,94639100,13220,13220,13220,13220,0
|
|
20230530,141700,94639100,13220,13220,13220,13220,1
|
|
20230530,141600,94625880,13210,13210,13210,13210,11
|
|
20230530,141500,94480570,13210,13210,13210,13210,0
|
|
20230530,141400,94480570,13210,13210,13210,13210,0
|
|
20230530,141300,94480570,13210,13210,13210,13210,0
|
|
20230530,141200,94480570,13210,13210,13210,13210,0
|
|
20230530,141100,94480570,13210,13210,13210,13210,0
|
|
20230530,141000,94480570,13210,13210,13210,13210,0
|
|
20230530,140900,94480570,13210,13210,13210,13210,200
|
|
20230530,140800,91838570,13200,13200,13200,13200,0
|
|
20230530,140700,91838570,13200,13200,13200,13200,0
|
|
20230530,140600,91838570,13200,13200,13200,13200,0
|
|
20230530,140500,91838570,13200,13200,13200,13200,0
|
|
20230530,140400,91838570,13200,13200,13200,13200,0
|
|
20230530,140300,91838570,13200,13200,13200,13200,0
|
|
20230530,140200,91838570,13200,13200,13200,13200,0
|
|
20230530,140100,91838570,13200,13200,13200,13200,0
|
|
20230530,140000,91838570,13200,13200,13200,13200,0
|
|
20230530,135900,91838570,13200,13200,13200,13200,0
|
|
20230530,135800,91838570,13200,13200,13200,13200,0
|
|
20230530,135700,91838570,13200,13200,13200,13200,0
|
|
20230530,135600,91838570,13200,13200,13200,13200,0
|
|
20230530,135500,91838570,13200,13200,13200,13200,0
|
|
20230530,135400,91838570,13200,13200,13200,13200,0
|
|
20230530,135300,91838570,13200,13200,13200,13200,0
|
|
20230530,135200,91838570,13200,13200,13200,13200,0
|
|
20230530,135100,91838570,13200,13200,13200,13200,0
|
|
20230530,135000,91838570,13200,13200,13200,13200,0
|
|
20230530,134900,91838570,13200,13200,13200,13200,0
|
|
20230530,134800,91838570,13200,13200,13200,13200,0
|
|
20230530,134700,91838570,13200,13200,13200,13200,0
|
|
20230530,134600,91838570,13200,13200,13200,13200,0
|
|
20230530,134500,91838570,13200,13200,13200,13200,0
|
|
20230530,134400,91838570,13200,13200,13200,13200,0
|
|
20230530,134300,91838570,13200,13200,13200,13200,0
|
|
20230530,134200,91838570,13200,13200,13200,13200,0
|
|
20230530,134100,91838570,13200,13200,13200,13200,0
|
|
20230530,134000,91838570,13200,13200,13200,13200,0
|
|
20230530,133900,91838570,13200,13200,13200,13200,0
|
|
20230530,133800,91838570,13200,13200,13200,13200,0
|
|
20230530,133700,91838570,13200,13200,13200,13200,0
|
|
20230530,133600,91838570,13200,13200,13200,13200,0
|
|
20230530,133500,91838570,13200,13200,13200,13200,0
|
|
20230530,133400,91838570,13200,13200,13200,13200,0
|
|
20230530,133300,91838570,13200,13200,13200,13200,0
|
|
20230530,133200,91838570,13200,13200,13200,13200,0
|
|
20230530,133100,91838570,13200,13200,13200,13200,0
|
|
20230530,133000,91838570,13200,13200,13200,13200,0
|
|
20230530,132900,91838570,13200,13200,13200,13200,0
|
|
20230530,132800,91838570,13200,13200,13200,13200,0
|
|
20230530,132700,91838570,13200,13200,13200,13200,0
|
|
20230530,132600,91838570,13200,13200,13200,13200,0
|
|
20230530,132500,91838570,13200,13200,13200,13200,1
|
|
20230530,132400,91825370,13160,13160,13160,13160,0
|
|
20230530,132300,91825370,13160,13180,13180,13160,46
|
|
20230530,132200,91219730,13180,13180,13180,13180,0
|
|
20230530,132100,91219730,13180,13180,13180,13180,0
|
|
20230530,132000,91219730,13180,13180,13180,13180,0
|
|
20230530,131900,91219730,13180,13180,13180,13180,0
|
|
20230530,131800,91219730,13180,13180,13180,13180,0
|
|
20230530,131700,91219730,13180,13180,13180,13180,0
|
|
20230530,131600,91219730,13180,13180,13180,13180,1
|
|
20230530,131500,91206550,13180,13180,13180,13180,0
|
|
20230530,131400,91206550,13180,13180,13180,13180,0
|
|
20230530,131300,91206550,13180,13180,13180,13180,0
|
|
20230530,131200,91206550,13180,13180,13180,13180,0
|
|
20230530,131100,91206550,13180,13180,13180,13180,0
|
|
20230530,131000,91206550,13180,13180,13180,13180,0
|
|
20230530,130900,91206550,13180,13180,13180,13180,0
|
|
20230530,130800,91206550,13180,13180,13180,13180,0
|
|
20230530,130700,91206550,13180,13180,13180,13180,0
|
|
20230530,130600,91206550,13180,13180,13180,13180,0
|
|
20230530,130500,91206550,13180,13180,13180,13180,0
|
|
20230530,130400,91206550,13180,13180,13180,13180,0
|
|
20230530,130300,91206550,13180,13180,13180,13180,0
|
|
20230530,130200,91206550,13180,13180,13180,13180,0
|
|
20230530,130100,91206550,13180,13180,13180,13180,0
|
|
20230530,130000,91206550,13180,13180,13180,13180,0
|
|
20230530,125900,91206550,13180,13180,13180,13180,0
|
|
20230530,125800,91206550,13180,13180,13180,13180,0
|
|
20230530,125700,91206550,13180,13180,13180,13180,0
|
|
20230530,125600,91206550,13180,13190,13190,13180,32
|
|
20230530,125500,90784770,13190,13190,13190,13190,66
|
|
20230530,125400,89914230,13220,13220,13220,13220,0
|
|
20230530,125300,89914230,13220,13220,13220,13220,0
|
|
20230530,125200,89914230,13220,13220,13220,13220,0
|
|
20230530,125100,89914230,13220,13220,13220,13220,0
|
|
20230530,125000,89914230,13220,13220,13220,13220,0
|
|
20230530,124900,89914230,13220,13220,13220,13220,1
|
|
20230530,124800,89901010,13190,13190,13190,13190,0
|
|
20230530,124700,89901010,13190,13190,13190,13190,0
|
|
20230530,124600,89901010,13190,13190,13190,13190,8
|
|
20230530,124500,89795490,13190,13190,13190,13190,60
|
|
20230530,124400,89004090,13200,13200,13200,13200,0
|
|
20230530,124300,89004090,13200,13200,13200,13200,0
|
|
20230530,124200,89004090,13200,13200,13200,13200,8
|
|
20230530,124100,88898490,13200,13200,13200,13200,0
|
|
20230530,124000,88898490,13200,13200,13200,13200,0
|
|
20230530,123900,88898490,13200,13200,13200,13200,0
|
|
20230530,123800,88898490,13200,13200,13200,13200,0
|
|
20230530,123700,88898490,13200,13210,13210,13200,292
|
|
20230530,123600,85041920,13210,13210,13210,13210,0
|
|
20230530,123500,85041920,13210,13210,13210,13210,0
|
|
20230530,123400,85041920,13210,13210,13210,13210,0
|
|
20230530,123300,85041920,13210,13210,13210,13210,0
|
|
20230530,123200,85041920,13210,13210,13210,13210,0
|
|
20230530,123100,85041920,13210,13210,13210,13210,20
|
|
20230530,123000,84777720,13220,13220,13220,13220,10
|
|
20230530,122900,84645520,13230,13230,13230,13230,100
|
|
20230530,122800,83322520,13240,13240,13240,13240,0
|
|
20230530,122700,83322520,13240,13240,13240,13240,0
|
|
20230530,122600,83322520,13240,13240,13240,13240,0
|
|
20230530,122500,83322520,13240,13240,13240,13240,0
|
|
20230530,122400,83322520,13240,13240,13240,13240,0
|
|
20230530,122300,83322520,13240,13240,13240,13240,0
|
|
20230530,122200,83322520,13240,13240,13240,13240,0
|
|
20230530,122100,83322520,13240,13240,13240,13240,0
|
|
20230530,122000,83322520,13240,13240,13240,13240,0
|
|
20230530,121900,83322520,13240,13240,13240,13240,0
|
|
20230530,121800,83322520,13240,13240,13240,13240,3
|
|
20230530,121700,83282800,13240,13240,13240,13240,0
|
|
20230530,121600,83282800,13240,13240,13240,13240,0
|
|
20230530,121500,83282800,13240,13240,13240,13240,1
|
|
20230530,121400,83269560,13240,13240,13240,13240,0
|
|
20230530,121300,83269560,13240,13240,13240,13240,0
|
|
20230530,121200,83269560,13240,13240,13240,13240,1
|
|
20230530,121100,83256320,13220,13220,13220,13220,0
|
|
20230530,121000,83256320,13220,13220,13220,13220,0
|
|
20230530,120900,83256320,13220,13220,13220,13220,36
|
|
20230530,120800,82780400,13210,13230,13230,13210,14
|
|
20230530,120700,82595400,13230,13210,13230,13210,176
|
|
20230530,120600,80267380,13200,13200,13200,13200,0
|
|
20230530,120500,80267380,13200,13200,13200,13200,0
|
|
20230530,120400,80267380,13200,13200,13200,13200,0
|
|
20230530,120300,80267380,13200,13200,13200,13200,0
|
|
20230530,120200,80267380,13200,13200,13200,13200,0
|
|
20230530,120100,80267380,13200,13200,13200,13200,0
|
|
20230530,120000,80267380,13200,13210,13210,13200,30
|
|
20230530,115900,79871360,13200,13200,13200,13200,0
|
|
20230530,115800,79871360,13200,13200,13200,13200,0
|
|
20230530,115700,79871360,13200,13200,13200,13200,0
|
|
20230530,115600,79871360,13200,13200,13200,13200,72
|
|
20230530,115500,78920960,13200,13200,13200,13200,0
|
|
20230530,115400,78920960,13200,13200,13200,13200,1
|
|
20230530,115300,78907760,13200,13200,13200,13200,0
|
|
20230530,115200,78907760,13200,13200,13200,13200,9
|
|
20230530,115100,78788960,13200,13200,13200,13200,0
|
|
20230530,115000,78788960,13200,13200,13200,13200,0
|
|
20230530,114900,78788960,13200,13200,13200,13200,0
|
|
20230530,114800,78788960,13200,13200,13200,13200,0
|
|
20230530,114700,78788960,13200,13200,13200,13200,5
|
|
20230530,114600,78722960,13200,13200,13200,13200,0
|
|
20230530,114500,78722960,13200,13200,13200,13200,6
|
|
20230530,114400,78643760,13160,13160,13160,13160,0
|
|
20230530,114300,78643760,13160,13160,13160,13160,0
|
|
20230530,114200,78643760,13160,13160,13160,13160,0
|
|
20230530,114100,78643760,13160,13160,13160,13160,0
|
|
20230530,114000,78643760,13160,13160,13160,13160,100
|
|
20230530,113900,77327760,13190,13190,13190,13190,0
|
|
20230530,113800,77327760,13190,13190,13190,13190,5
|
|
20230530,113700,77261810,13190,13190,13190,13190,1
|
|
20230530,113600,77248620,13150,13150,13150,13150,0
|
|
20230530,113500,77248620,13150,13150,13150,13150,0
|
|
20230530,113400,77248620,13150,13150,13150,13150,0
|
|
20230530,113300,77248620,13150,13150,13150,13150,0
|
|
20230530,113200,77248620,13150,13150,13150,13150,0
|
|
20230530,113100,77248620,13150,13150,13150,13150,0
|
|
20230530,113000,77248620,13150,13150,13150,13150,0
|
|
20230530,112900,77248620,13150,13150,13150,13150,0
|
|
20230530,112800,77248620,13150,13150,13150,13150,0
|
|
20230530,112700,77248620,13150,13150,13150,13150,0
|
|
20230530,112600,77248620,13150,13150,13150,13150,0
|
|
20230530,112500,77248620,13150,13150,13150,13150,0
|
|
20230530,112400,77248620,13150,13150,13150,13150,0
|
|
20230530,112300,77248620,13150,13150,13150,13150,0
|
|
20230530,112200,77248620,13150,13150,13150,13150,0
|
|
20230530,112100,77248620,13150,13150,13150,13150,0
|
|
20230530,112000,77248620,13150,13150,13150,13150,0
|
|
20230530,111900,77248620,13150,13150,13150,13150,0
|
|
20230530,111800,77248620,13150,13150,13150,13150,0
|
|
20230530,111700,77248620,13150,13150,13150,13150,0
|
|
20230530,111600,77248620,13150,13150,13150,13150,0
|
|
20230530,111500,77248620,13150,13150,13150,13150,0
|
|
20230530,111400,77248620,13150,13150,13150,13150,0
|
|
20230530,111300,77248620,13150,13150,13150,13150,0
|
|
20230530,111200,77248620,13150,13150,13150,13150,0
|
|
20230530,111100,77248620,13150,13160,13160,13150,63
|
|
20230530,111000,76419810,13160,13160,13160,13160,0
|
|
20230530,110900,76419810,13160,13160,13160,13160,0
|
|
20230530,110800,76419810,13160,13160,13160,13160,0
|
|
20230530,110700,76419810,13160,13160,13160,13160,0
|
|
20230530,110600,76419810,13160,13160,13160,13160,0
|
|
20230530,110500,76419810,13160,13160,13160,13160,299
|
|
20230530,110400,72484970,13170,13170,13170,13170,11
|
|
20230530,110300,72340100,13180,13180,13180,13180,0
|
|
20230530,110200,72340100,13180,13180,13180,13180,0
|
|
20230530,110100,72340100,13180,13180,13180,13180,0
|
|
20230530,110000,72340100,13180,13180,13180,13180,0
|
|
20230530,105900,72340100,13180,13180,13180,13180,0
|
|
20230530,105800,72340100,13180,13180,13180,13180,0
|
|
20230530,105700,72340100,13180,13180,13180,13180,0
|
|
20230530,105600,72340100,13180,13180,13180,13180,0
|
|
20230530,105500,72340100,13180,13180,13180,13180,9
|
|
20230530,105400,72221480,13180,13170,13180,13170,200
|
|
20230530,105300,69586520,13170,13170,13170,13170,0
|
|
20230530,105200,69586520,13170,13170,13170,13170,0
|
|
20230530,105100,69586520,13170,13170,13170,13170,0
|
|
20230530,105000,69586520,13170,13170,13170,13170,0
|
|
20230530,104900,69586520,13170,13170,13170,13170,0
|
|
20230530,104800,69586520,13170,13170,13170,13170,0
|
|
20230530,104700,69586520,13170,13170,13170,13170,0
|
|
20230530,104600,69586520,13170,13170,13170,13170,0
|
|
20230530,104500,69586520,13170,13170,13170,13170,5
|
|
20230530,104400,69520670,13170,13170,13170,13170,0
|
|
20230530,104300,69520670,13170,13170,13170,13170,0
|
|
20230530,104200,69520670,13170,13170,13170,13170,0
|
|
20230530,104100,69520670,13170,13160,13170,13160,20
|
|
20230530,104000,69257340,13150,13150,13150,13150,0
|
|
20230530,103900,69257340,13150,13150,13150,13150,40
|
|
20230530,103800,68731340,13150,13150,13150,13150,0
|
|
20230530,103700,68731340,13150,13150,13150,13150,0
|
|
20230530,103600,68731340,13150,13150,13150,13150,5
|
|
20230530,103500,68665590,13120,13120,13120,13120,0
|
|
20230530,103400,68665590,13120,13120,13120,13120,0
|
|
20230530,103300,68665590,13120,13120,13120,13120,0
|
|
20230530,103200,68665590,13120,13120,13120,13120,0
|
|
20230530,103100,68665590,13120,13120,13120,13120,0
|
|
20230530,103000,68665590,13120,13120,13120,13120,0
|
|
20230530,102900,68665590,13120,13120,13120,13120,0
|
|
20230530,102800,68665590,13120,13120,13120,13120,0
|
|
20230530,102700,68665590,13120,13120,13120,13120,0
|
|
20230530,102600,68665590,13120,13120,13120,13120,0
|
|
20230530,102500,68665590,13120,13120,13120,13120,0
|
|
20230530,102400,68665590,13120,13120,13120,13120,0
|
|
20230530,102300,68665590,13120,13120,13120,13120,0
|
|
20230530,102200,68665590,13120,13120,13120,13120,1
|
|
20230530,102100,68652470,13120,13140,13140,13120,4
|
|
20230530,102000,68599970,13150,13150,13150,13150,0
|
|
20230530,101900,68599970,13150,13150,13150,13150,0
|
|
20230530,101800,68599970,13150,13150,13150,13150,0
|
|
20230530,101700,68599970,13150,13150,13150,13150,0
|
|
20230530,101600,68599970,13150,13150,13150,13150,0
|
|
20230530,101500,68599970,13150,13150,13150,13150,0
|
|
20230530,101400,68599970,13150,13150,13150,13150,0
|
|
20230530,101300,68599970,13150,13150,13150,13150,26
|
|
20230530,101200,68258070,13120,13120,13120,13120,149
|
|
20230530,101100,66303190,13120,13120,13120,13120,0
|
|
20230530,101000,66303190,13120,13120,13120,13120,40
|
|
20230530,100900,65778390,13120,13120,13120,13120,200
|
|
20230530,100800,63154390,13100,13100,13100,13100,0
|
|
20230530,100700,63154390,13100,13100,13100,13100,0
|
|
20230530,100600,63154390,13100,13100,13100,13100,0
|
|
20230530,100500,63154390,13100,13100,13100,13100,0
|
|
20230530,100400,63154390,13100,13100,13100,13100,0
|
|
20230530,100300,63154390,13100,13100,13100,13100,0
|
|
20230530,100200,63154390,13100,13100,13100,13100,0
|
|
20230530,100100,63154390,13100,13100,13100,13100,0
|
|
20230530,100000,63154390,13100,13140,13140,13100,16
|
|
20230530,095900,62944640,13090,13090,13090,13090,0
|
|
20230530,095800,62944640,13090,13130,13130,13090,2600
|
|
20230530,095700,28885900,13210,13210,13210,13210,0
|
|
20230530,095600,28885900,13210,13210,13210,13210,0
|
|
20230530,095500,28885900,13210,13210,13210,13210,0
|
|
20230530,095400,28885900,13210,13210,13210,13210,0
|
|
20230530,095300,28885900,13210,13210,13210,13210,0
|
|
20230530,095200,28885900,13210,13210,13210,13210,0
|
|
20230530,095100,28885900,13210,13210,13210,13210,0
|
|
20230530,095000,28885900,13210,13210,13210,13210,0
|
|
20230530,094900,28885900,13210,13210,13210,13210,0
|
|
20230530,094800,28885900,13210,13210,13210,13210,0
|
|
20230530,094700,28885900,13210,13210,13210,13210,0
|
|
20230530,094600,28885900,13210,13210,13210,13210,0
|
|
20230530,094500,28885900,13210,13140,13210,13130,233
|
|
20230530,094400,25823840,13130,13140,13140,13130,100
|
|
20230530,094300,24510620,13140,13140,13140,13140,50
|
|
20230530,094200,23853620,13130,13130,13130,13130,0
|
|
20230530,094100,23853620,13130,13130,13130,13130,0
|
|
20230530,094000,23853620,13130,13130,13130,13130,0
|
|
20230530,093900,23853620,13130,13130,13130,13130,0
|
|
20230530,093800,23853620,13130,13130,13130,13130,0
|
|
20230530,093700,23853620,13130,13130,13130,13130,0
|
|
20230530,093600,23853620,13130,13130,13130,13130,0
|
|
20230530,093500,23853620,13130,13130,13130,13130,3
|
|
20230530,093400,23814230,13130,13130,13130,13130,7
|
|
20230530,093300,23722320,13130,13130,13130,13130,40
|
|
20230530,093200,23197120,13210,13200,13210,13200,83
|
|
20230530,093100,22101080,13210,13210,13210,13210,0
|
|
20230530,093000,22101080,13210,13210,13210,13210,0
|
|
20230530,092900,22101080,13210,13210,13210,13210,0
|
|
20230530,092800,22101080,13210,13210,13210,13210,0
|
|
20230530,092700,22101080,13210,13210,13210,13210,0
|
|
20230530,092600,22101080,13210,13210,13210,13210,0
|
|
20230530,092500,22101080,13210,13210,13210,13210,0
|
|
20230530,092400,22101080,13210,13150,13210,13150,33
|
|
20230530,092300,21665760,13090,13110,13110,13090,100
|
|
20230530,092200,20356170,13100,13100,13100,13100,0
|
|
20230530,092100,20356170,13100,13100,13100,13100,0
|
|
20230530,092000,20356170,13100,13100,13100,13100,0
|
|
20230530,091900,20356170,13100,13100,13100,13100,68
|
|
20230530,091800,19465370,13100,13120,13120,13100,70
|
|
20230530,091700,18548010,13100,13100,13100,13100,0
|
|
20230530,091600,18548010,13100,13200,13200,13100,172
|
|
20230530,091500,16292510,13230,13200,13230,13200,20
|
|
20230530,091400,16028210,13230,13230,13230,13230,0
|
|
20230530,091300,16028210,13230,13230,13230,13230,0
|
|
20230530,091200,16028210,13230,13230,13230,13230,0
|
|
20230530,091100,16028210,13230,13230,13230,13230,0
|
|
20230530,091000,16028210,13230,13230,13230,13230,0
|
|
20230530,090900,16028210,13230,13230,13230,13230,0
|
|
20230530,090800,16028210,13230,13230,13230,13230,63
|
|
20230530,090700,15194720,13230,13130,13230,13120,44
|
|
20230530,090600,14616880,13130,13130,13130,13130,0
|
|
20230530,090500,14616880,13130,13120,13130,13120,84
|
|
20230530,090400,13514170,13130,13130,13130,13130,19
|
|
20230530,090300,13264700,13140,13140,13140,13140,47
|
|
20230530,090200,12647120,13200,13160,13200,13140,368
|
|
20230530,090100,7811520,13210,13210,13210,13210,0
|
|
20230530,090000,7811520,13210,13150,13210,13150,594
|