673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,201000,156975940,4475,4475,4475,4475,2714
|
|
20230530,200900,156975940,4475,4475,4475,4475,0
|
|
20230530,200800,156975940,4475,4475,4475,4475,0
|
|
20230530,200700,156975940,4475,4475,4475,4475,0
|
|
20230530,200600,156975940,4475,4475,4475,4475,0
|
|
20230530,200500,156975940,4475,4475,4475,4475,0
|
|
20230530,200400,156975940,4475,4475,4475,4475,0
|
|
20230530,200300,156975940,4475,4475,4475,4475,0
|
|
20230530,200200,156975940,4475,4475,4475,4475,0
|
|
20230530,200100,156975940,4475,4475,4475,4475,0
|
|
20230530,200000,156975940,4475,4475,4475,4475,0
|
|
20230530,195900,156975940,4475,4475,4475,4475,0
|
|
20230530,195800,156975940,4475,4475,4475,4475,0
|
|
20230530,195700,156975940,4475,4475,4475,4475,0
|
|
20230530,195600,156975940,4475,4475,4475,4475,0
|
|
20230530,195500,156975940,4475,4475,4475,4475,0
|
|
20230530,195400,156975940,4475,4475,4475,4475,0
|
|
20230530,195300,156975940,4475,4475,4475,4475,0
|
|
20230530,195200,156975940,4475,4475,4475,4475,0
|
|
20230530,195100,156975940,4475,4475,4475,4475,0
|
|
20230530,195000,156975940,4475,4475,4475,4475,0
|
|
20230530,194900,156975940,4475,4475,4475,4475,0
|
|
20230530,194800,156975940,4475,4475,4475,4475,0
|
|
20230530,194700,156975940,4475,4475,4475,4475,0
|
|
20230530,194600,156975940,4475,4475,4475,4475,0
|
|
20230530,194500,156975940,4475,4475,4475,4475,0
|
|
20230530,194400,156975940,4475,4475,4475,4475,0
|
|
20230530,194300,156975940,4475,4475,4475,4475,0
|
|
20230530,194200,156975940,4475,4475,4475,4475,0
|
|
20230530,194100,156975940,4475,4475,4475,4475,0
|
|
20230530,194000,156975940,4475,4475,4475,4475,2714
|
|
20230530,193900,156975940,4475,4475,4475,4475,0
|
|
20230530,193800,156975940,4475,4475,4475,4475,0
|
|
20230530,193700,156975940,4475,4475,4475,4475,0
|
|
20230530,193600,156975940,4475,4475,4475,4475,0
|
|
20230530,193500,156975940,4475,4475,4475,4475,0
|
|
20230530,193400,156975940,4475,4475,4475,4475,0
|
|
20230530,193300,156975940,4475,4475,4475,4475,0
|
|
20230530,193200,156975940,4475,4475,4475,4475,0
|
|
20230530,193100,156975940,4475,4475,4475,4475,0
|
|
20230530,193000,156975940,4475,4475,4475,4475,0
|
|
20230530,192900,156975940,4475,4475,4475,4475,0
|
|
20230530,192800,156975940,4475,4475,4475,4475,0
|
|
20230530,192700,156975940,4475,4475,4475,4475,0
|
|
20230530,192600,156975940,4475,4475,4475,4475,0
|
|
20230530,192500,156975940,4475,4475,4475,4475,0
|
|
20230530,192400,156975940,4475,4475,4475,4475,0
|
|
20230530,192300,156975940,4475,4475,4475,4475,0
|
|
20230530,192200,156975940,4475,4475,4475,4475,0
|
|
20230530,192100,156975940,4475,4475,4475,4475,0
|
|
20230530,192000,156975940,4475,4475,4475,4475,0
|
|
20230530,191900,156975940,4475,4475,4475,4475,0
|
|
20230530,191800,156975940,4475,4475,4475,4475,0
|
|
20230530,191700,156975940,4475,4475,4475,4475,0
|
|
20230530,191600,156975940,4475,4475,4475,4475,0
|
|
20230530,191500,156975940,4475,4475,4475,4475,0
|
|
20230530,191400,156975940,4475,4475,4475,4475,0
|
|
20230530,191300,156975940,4475,4475,4475,4475,0
|
|
20230530,191200,156975940,4475,4475,4475,4475,0
|
|
20230530,191100,156975940,4475,4475,4475,4475,0
|
|
20230530,191000,156975940,4475,4475,4475,4475,2714
|
|
20230530,190900,156975940,4475,4475,4475,4475,0
|
|
20230530,190800,156975940,4475,4475,4475,4475,0
|
|
20230530,190700,156975940,4475,4475,4475,4475,0
|
|
20230530,190600,156975940,4475,4475,4475,4475,0
|
|
20230530,190500,156975940,4475,4475,4475,4475,0
|
|
20230530,190400,156975940,4475,4475,4475,4475,0
|
|
20230530,190300,156975940,4475,4475,4475,4475,0
|
|
20230530,190200,156975940,4475,4475,4475,4475,0
|
|
20230530,190100,156975940,4475,4475,4475,4475,0
|
|
20230530,190000,156975940,4475,4475,4475,4475,0
|
|
20230530,185900,156975940,4475,4475,4475,4475,0
|
|
20230530,185800,156975940,4475,4475,4475,4475,0
|
|
20230530,185700,156975940,4475,4475,4475,4475,0
|
|
20230530,185600,156975940,4475,4475,4475,4475,0
|
|
20230530,185500,156975940,4475,4475,4475,4475,0
|
|
20230530,185400,156975940,4475,4475,4475,4475,0
|
|
20230530,185300,156975940,4475,4475,4475,4475,0
|
|
20230530,185200,156975940,4475,4475,4475,4475,0
|
|
20230530,185100,156975940,4475,4475,4475,4475,0
|
|
20230530,185000,156975940,4475,4475,4475,4475,0
|
|
20230530,184900,156975940,4475,4475,4475,4475,0
|
|
20230530,184800,156975940,4475,4475,4475,4475,0
|
|
20230530,184700,156975940,4475,4475,4475,4475,0
|
|
20230530,184600,156975940,4475,4475,4475,4475,0
|
|
20230530,184500,156975940,4475,4475,4475,4475,0
|
|
20230530,184400,156975940,4475,4475,4475,4475,0
|
|
20230530,184300,156975940,4475,4475,4475,4475,0
|
|
20230530,184200,156975940,4475,4475,4475,4475,0
|
|
20230530,184100,156975940,4475,4475,4475,4475,0
|
|
20230530,184000,156975940,4475,4475,4475,4475,2714
|
|
20230530,183900,156975940,4475,4475,4475,4475,0
|
|
20230530,183800,156975940,4475,4475,4475,4475,0
|
|
20230530,183700,156975940,4475,4475,4475,4475,0
|
|
20230530,183600,156975940,4475,4475,4475,4475,0
|
|
20230530,183500,156975940,4475,4475,4475,4475,0
|
|
20230530,183400,156975940,4475,4475,4475,4475,0
|
|
20230530,183300,156975940,4475,4475,4475,4475,0
|
|
20230530,183200,156975940,4475,4475,4475,4475,0
|
|
20230530,183100,156975940,4475,4475,4475,4475,0
|
|
20230530,183000,156975940,4475,4475,4475,4475,0
|
|
20230530,182900,156975940,4475,4475,4475,4475,0
|
|
20230530,182800,156975940,4475,4475,4475,4475,0
|
|
20230530,182700,156975940,4475,4475,4475,4475,0
|
|
20230530,182600,156975940,4475,4475,4475,4475,0
|
|
20230530,182500,156975940,4475,4475,4475,4475,0
|
|
20230530,182400,156975940,4475,4475,4475,4475,0
|
|
20230530,182300,156975940,4475,4475,4475,4475,0
|
|
20230530,182200,156975940,4475,4475,4475,4475,0
|
|
20230530,182100,156975940,4475,4475,4475,4475,0
|
|
20230530,182000,156975940,4475,4475,4475,4475,0
|
|
20230530,181900,156975940,4475,4475,4475,4475,0
|
|
20230530,181800,156975940,4475,4475,4475,4475,0
|
|
20230530,181700,156975940,4475,4475,4475,4475,0
|
|
20230530,181600,156975940,4475,4475,4475,4475,0
|
|
20230530,181500,156975940,4475,4475,4475,4475,0
|
|
20230530,181400,156975940,4475,4475,4475,4475,0
|
|
20230530,181300,156975940,4475,4475,4475,4475,0
|
|
20230530,181200,156975940,4475,4475,4475,4475,0
|
|
20230530,181100,156975940,4475,4475,4475,4475,0
|
|
20230530,181000,156975940,4475,4475,4475,4475,2714
|
|
20230530,180900,156975940,4475,4475,4475,4475,0
|
|
20230530,180800,156975940,4475,4475,4475,4475,0
|
|
20230530,180700,156975940,4475,4475,4475,4475,0
|
|
20230530,180600,156975940,4475,4475,4475,4475,0
|
|
20230530,180500,156975940,4475,4475,4475,4475,0
|
|
20230530,180400,156975940,4475,4475,4475,4475,0
|
|
20230530,180300,156975940,4475,4475,4475,4475,0
|
|
20230530,180200,156975940,4475,4475,4475,4475,0
|
|
20230530,180100,156975940,4475,4475,4475,4475,0
|
|
20230530,180000,156975940,4475,4475,4475,4475,0
|
|
20230530,175900,156975940,4475,4475,4475,4475,0
|
|
20230530,175800,156975940,4475,4475,4475,4475,0
|
|
20230530,175700,156975940,4475,4475,4475,4475,0
|
|
20230530,175600,156975940,4475,4475,4475,4475,0
|
|
20230530,175500,156975940,4475,4475,4475,4475,0
|
|
20230530,175400,156975940,4475,4475,4475,4475,0
|
|
20230530,175300,156975940,4475,4475,4475,4475,0
|
|
20230530,175200,156975940,4475,4475,4475,4475,0
|
|
20230530,175100,156975940,4475,4475,4475,4475,0
|
|
20230530,175000,156975940,4475,4475,4475,4475,0
|
|
20230530,174900,156975940,4475,4475,4475,4475,0
|
|
20230530,174800,156975940,4475,4475,4475,4475,0
|
|
20230530,174700,156975940,4475,4475,4475,4475,0
|
|
20230530,174600,156975940,4475,4475,4475,4475,0
|
|
20230530,174500,156975940,4475,4475,4475,4475,0
|
|
20230530,174400,156975940,4475,4475,4475,4475,0
|
|
20230530,174300,156975940,4475,4475,4475,4475,0
|
|
20230530,174200,156975940,4475,4475,4475,4475,0
|
|
20230530,174100,156975940,4475,4475,4475,4475,0
|
|
20230530,174000,156975940,4475,4475,4475,4475,2714
|
|
20230530,173900,156975940,4475,4475,4475,4475,0
|
|
20230530,173800,156975940,4475,4475,4475,4475,0
|
|
20230530,173700,156975940,4475,4475,4475,4475,0
|
|
20230530,173600,156975940,4475,4475,4475,4475,0
|
|
20230530,173500,156975940,4475,4475,4475,4475,0
|
|
20230530,173400,156975940,4475,4475,4475,4475,0
|
|
20230530,173300,156975940,4475,4475,4475,4475,0
|
|
20230530,173200,156975940,4475,4475,4475,4475,0
|
|
20230530,173100,156975940,4475,4475,4475,4475,0
|
|
20230530,173000,156975940,4475,4475,4475,4475,0
|
|
20230530,172900,156975940,4475,4475,4475,4475,0
|
|
20230530,172800,156975940,4475,4475,4475,4475,0
|
|
20230530,172700,156975940,4475,4475,4475,4475,0
|
|
20230530,172600,156975940,4475,4475,4475,4475,0
|
|
20230530,172500,156975940,4475,4475,4475,4475,0
|
|
20230530,172400,156975940,4475,4475,4475,4475,0
|
|
20230530,172300,156975940,4475,4475,4475,4475,0
|
|
20230530,172200,156975940,4475,4475,4475,4475,0
|
|
20230530,172100,156975940,4475,4475,4475,4475,0
|
|
20230530,172000,156975940,4475,4475,4475,4475,0
|
|
20230530,171900,156975940,4475,4475,4475,4475,0
|
|
20230530,171800,156975940,4475,4475,4475,4475,0
|
|
20230530,171700,156975940,4475,4475,4475,4475,0
|
|
20230530,171600,156975940,4475,4475,4475,4475,0
|
|
20230530,171500,156975940,4475,4475,4475,4475,0
|
|
20230530,171400,156975940,4475,4475,4475,4475,0
|
|
20230530,171300,156975940,4475,4475,4475,4475,0
|
|
20230530,171200,156975940,4475,4475,4475,4475,0
|
|
20230530,171100,156975940,4475,4475,4475,4475,0
|
|
20230530,171000,156975940,4475,4475,4475,4475,2714
|
|
20230530,170900,156975940,4475,4475,4475,4475,0
|
|
20230530,170800,156975940,4475,4475,4475,4475,0
|
|
20230530,170700,156975940,4475,4475,4475,4475,0
|
|
20230530,170600,156975940,4475,4475,4475,4475,0
|
|
20230530,170500,156975940,4475,4475,4475,4475,0
|
|
20230530,170400,156975940,4475,4475,4475,4475,0
|
|
20230530,170300,156975940,4475,4475,4475,4475,0
|
|
20230530,170200,156975940,4475,4475,4475,4475,0
|
|
20230530,170100,156975940,4475,4475,4475,4475,0
|
|
20230530,170000,156975940,4475,4475,4475,4475,0
|
|
20230530,165900,156975940,4475,4475,4475,4475,0
|
|
20230530,165800,156975940,4475,4475,4475,4475,0
|
|
20230530,165700,156975940,4475,4475,4475,4475,0
|
|
20230530,165600,156975940,4475,4475,4475,4475,0
|
|
20230530,165500,156975940,4475,4475,4475,4475,0
|
|
20230530,165400,156975940,4475,4475,4475,4475,0
|
|
20230530,165300,156975940,4475,4475,4475,4475,0
|
|
20230530,165200,156975940,4475,4475,4475,4475,0
|
|
20230530,165100,156975940,4475,4475,4475,4475,0
|
|
20230530,165000,156975940,4475,4475,4475,4475,0
|
|
20230530,164900,156975940,4475,4475,4475,4475,0
|
|
20230530,164800,156975940,4475,4475,4475,4475,0
|
|
20230530,164700,156975940,4475,4475,4475,4475,0
|
|
20230530,164600,156975940,4475,4475,4475,4475,0
|
|
20230530,164500,156975940,4475,4475,4475,4475,0
|
|
20230530,164400,156975940,4475,4475,4475,4475,0
|
|
20230530,164300,156975940,4475,4475,4475,4475,0
|
|
20230530,164200,156975940,4475,4475,4475,4475,0
|
|
20230530,164100,156975940,4475,4475,4475,4475,0
|
|
20230530,164000,156975940,4475,4475,4475,4475,2714
|
|
20230530,163900,156975940,4475,4475,4475,4475,0
|
|
20230530,163800,156975940,4475,4475,4475,4475,0
|
|
20230530,163700,156975940,4475,4475,4475,4475,0
|
|
20230530,163600,156975940,4475,4475,4475,4475,0
|
|
20230530,163500,156975940,4475,4475,4475,4475,0
|
|
20230530,163400,156975940,4475,4475,4475,4475,0
|
|
20230530,163300,156975940,4475,4475,4475,4475,0
|
|
20230530,163200,156975940,4475,4475,4475,4475,0
|
|
20230530,163100,156975940,4475,4475,4475,4475,0
|
|
20230530,163000,156975940,4475,4475,4475,4475,0
|
|
20230530,162900,156975940,4475,4475,4475,4475,0
|
|
20230530,162800,156975940,4475,4475,4475,4475,0
|
|
20230530,162700,156975940,4475,4475,4475,4475,0
|
|
20230530,162600,156975940,4475,4475,4475,4475,0
|
|
20230530,162500,156975940,4475,4475,4475,4475,0
|
|
20230530,162400,156975940,4475,4475,4475,4475,0
|
|
20230530,162300,156975940,4475,4475,4475,4475,0
|
|
20230530,162200,156975940,4475,4475,4475,4475,0
|
|
20230530,162100,156975940,4475,4475,4475,4475,0
|
|
20230530,162000,156975940,4475,4475,4475,4475,0
|
|
20230530,161900,156975940,4475,4475,4475,4475,0
|
|
20230530,161800,156975940,4475,4475,4475,4475,0
|
|
20230530,161700,156975940,4475,4475,4475,4475,0
|
|
20230530,161600,156975940,4475,4475,4475,4475,0
|
|
20230530,161500,156975940,4475,4475,4475,4475,0
|
|
20230530,161400,156975940,4475,4475,4475,4475,0
|
|
20230530,161300,156975940,4475,4475,4475,4475,0
|
|
20230530,161200,156975940,4475,4475,4475,4475,0
|
|
20230530,161100,156975940,4475,4475,4475,4475,0
|
|
20230530,161000,156975940,4475,4475,4475,4475,2714
|
|
20230530,160900,156975940,4475,4475,4475,4475,0
|
|
20230530,160800,156975940,4475,4475,4475,4475,0
|
|
20230530,160700,156975940,4475,4475,4475,4475,0
|
|
20230530,160600,156975940,4475,4475,4475,4475,0
|
|
20230530,160500,156975940,4475,4475,4475,4475,0
|
|
20230530,160400,156975940,4475,4475,4475,4475,0
|
|
20230530,160300,156975940,4475,4475,4475,4475,0
|
|
20230530,160200,156975940,4475,4475,4475,4475,0
|
|
20230530,160100,156975940,4475,4475,4475,4475,0
|
|
20230530,160000,156975940,4475,4475,4475,4475,0
|
|
20230530,155900,156975940,4475,4475,4475,4475,0
|
|
20230530,155800,156975940,4475,4475,4475,4475,0
|
|
20230530,155700,156975940,4475,4475,4475,4475,0
|
|
20230530,155600,156975940,4475,4475,4475,4475,0
|
|
20230530,155500,156975940,4475,4475,4475,4475,0
|
|
20230530,155400,156975940,4475,4475,4475,4475,0
|
|
20230530,155300,156975940,4475,4475,4475,4475,0
|
|
20230530,155200,156975940,4475,4475,4475,4475,0
|
|
20230530,155100,156975940,4475,4475,4475,4475,0
|
|
20230530,155000,156975940,4475,4475,4475,4475,0
|
|
20230530,154900,156975940,4475,4475,4475,4475,0
|
|
20230530,154800,156975940,4475,4475,4475,4475,0
|
|
20230530,154700,156975940,4475,4475,4475,4475,0
|
|
20230530,154600,156975940,4475,4475,4475,4475,0
|
|
20230530,154500,156975940,4475,4475,4475,4475,0
|
|
20230530,154400,156975940,4475,4475,4475,4475,0
|
|
20230530,154300,156975940,4475,4475,4475,4475,0
|
|
20230530,154200,156975940,4475,4475,4475,4475,0
|
|
20230530,154100,156975940,4475,4475,4475,4475,0
|
|
20230530,154000,156975940,4475,4475,4475,4475,2714
|
|
20230530,153900,156975940,4475,4475,4475,4475,0
|
|
20230530,153800,156975940,4475,4475,4475,4475,0
|
|
20230530,153700,156975940,4475,4475,4475,4475,0
|
|
20230530,153600,156975940,4475,4475,4475,4475,0
|
|
20230530,153500,156975940,4475,4475,4475,4475,0
|
|
20230530,153400,156975940,4475,4475,4475,4475,0
|
|
20230530,153300,156975940,4475,4475,4475,4475,0
|
|
20230530,153200,156975940,4475,4475,4475,4475,0
|
|
20230530,153100,156975940,4475,4475,4475,4475,0
|
|
20230530,153000,156975940,4475,4475,4475,4475,2714
|
|
20230530,152900,144830790,4515,4515,4515,4515,0
|
|
20230530,152800,144830790,4515,4515,4515,4515,0
|
|
20230530,152700,144830790,4515,4515,4515,4515,0
|
|
20230530,152600,144830790,4515,4515,4515,4515,0
|
|
20230530,152500,144830790,4515,4515,4515,4515,0
|
|
20230530,152400,144830790,4515,4515,4515,4515,0
|
|
20230530,152300,144830790,4515,4515,4515,4515,0
|
|
20230530,152200,144830790,4515,4515,4515,4515,0
|
|
20230530,152100,144830790,4515,4515,4515,4515,0
|
|
20230530,152000,144830790,4515,4515,4515,4515,0
|
|
20230530,151900,144830790,4515,4515,4515,4515,0
|
|
20230530,151800,144830790,4515,4520,4520,4515,191
|
|
20230530,151700,143967495,4530,4530,4530,4530,0
|
|
20230530,151600,143967495,4530,4530,4530,4530,0
|
|
20230530,151500,143967495,4530,4530,4530,4530,98
|
|
20230530,151400,143523555,4530,4530,4530,4530,5
|
|
20230530,151300,143500905,4525,4530,4530,4525,201
|
|
20230530,151200,142591365,4535,4535,4535,4535,0
|
|
20230530,151100,142591365,4535,4535,4535,4535,0
|
|
20230530,151000,142591365,4535,4535,4535,4535,215
|
|
20230530,150900,141616340,4570,4570,4570,4570,0
|
|
20230530,150800,141616340,4570,4570,4570,4570,0
|
|
20230530,150700,141616340,4570,4555,4570,4555,450
|
|
20230530,150600,139565525,4530,4530,4530,4530,100
|
|
20230530,150500,139112525,4530,4530,4530,4530,300
|
|
20230530,150400,137753525,4530,4530,4530,4530,0
|
|
20230530,150300,137753525,4530,4530,4530,4530,0
|
|
20230530,150200,137753525,4530,4530,4530,4530,0
|
|
20230530,150100,137753525,4530,4530,4530,4530,2
|
|
20230530,150000,137744465,4530,4530,4530,4530,0
|
|
20230530,145900,137744465,4530,4530,4530,4530,1
|
|
20230530,145800,137739935,4555,4555,4555,4555,0
|
|
20230530,145700,137739935,4555,4555,4555,4555,0
|
|
20230530,145600,137739935,4555,4530,4555,4530,1989
|
|
20230530,145500,128697225,4530,4530,4530,4530,0
|
|
20230530,145400,128697225,4530,4530,4530,4530,297
|
|
20230530,145300,127351815,4530,4530,4530,4530,0
|
|
20230530,145200,127351815,4530,4530,4530,4530,0
|
|
20230530,145100,127351815,4530,4530,4530,4530,0
|
|
20230530,145000,127351815,4530,4530,4530,4530,5
|
|
20230530,144900,127329165,4535,4535,4535,4535,0
|
|
20230530,144800,127329165,4535,4535,4535,4535,100
|
|
20230530,144700,126875665,4535,4535,4535,4535,0
|
|
20230530,144600,126875665,4535,4535,4535,4535,0
|
|
20230530,144500,126875665,4535,4535,4535,4535,0
|
|
20230530,144400,126875665,4535,4535,4535,4535,7
|
|
20230530,144300,126843920,4530,4530,4530,4530,0
|
|
20230530,144200,126843920,4530,4530,4530,4530,0
|
|
20230530,144100,126843920,4530,4530,4530,4530,0
|
|
20230530,144000,126843920,4530,4530,4530,4530,0
|
|
20230530,143900,126843920,4530,4530,4530,4530,0
|
|
20230530,143800,126843920,4530,4530,4530,4530,0
|
|
20230530,143700,126843920,4530,4530,4530,4530,0
|
|
20230530,143600,126843920,4530,4530,4530,4530,457
|
|
20230530,143500,124773710,4535,4535,4535,4535,187
|
|
20230530,143400,123925665,4540,4540,4540,4540,0
|
|
20230530,143300,123925665,4540,4540,4540,4540,110
|
|
20230530,143200,123426265,4540,4540,4540,4540,0
|
|
20230530,143100,123426265,4540,4540,4540,4540,0
|
|
20230530,143000,123426265,4540,4540,4540,4540,111
|
|
20230530,142900,122922325,4535,4535,4535,4535,0
|
|
20230530,142800,122922325,4535,4535,4535,4535,0
|
|
20230530,142700,122922325,4535,4535,4535,4535,757
|
|
20230530,142600,119489330,4535,4535,4535,4535,0
|
|
20230530,142500,119489330,4535,4535,4535,4535,0
|
|
20230530,142400,119489330,4535,4535,4535,4535,0
|
|
20230530,142300,119489330,4535,4535,4535,4535,0
|
|
20230530,142200,119489330,4535,4540,4540,4535,3
|
|
20230530,142100,119475720,4535,4540,4540,4535,105
|
|
20230530,142000,118999270,4535,4535,4535,4535,8
|
|
20230530,141900,118962990,4535,4535,4535,4535,0
|
|
20230530,141800,118962990,4535,4535,4535,4535,2
|
|
20230530,141700,118953920,4540,4540,4540,4540,155
|
|
20230530,141600,118250220,4540,4540,4540,4540,0
|
|
20230530,141500,118250220,4540,4540,4540,4540,0
|
|
20230530,141400,118250220,4540,4540,4540,4540,3
|
|
20230530,141300,118236600,4540,4540,4540,4540,0
|
|
20230530,141200,118236600,4540,4540,4540,4540,0
|
|
20230530,141100,118236600,4540,4540,4540,4540,0
|
|
20230530,141000,118236600,4540,4540,4540,4540,0
|
|
20230530,140900,118236600,4540,4540,4540,4540,211
|
|
20230530,140800,117278660,4540,4540,4540,4540,0
|
|
20230530,140700,117278660,4540,4540,4540,4540,0
|
|
20230530,140600,117278660,4540,4540,4540,4540,0
|
|
20230530,140500,117278660,4540,4540,4540,4540,0
|
|
20230530,140400,117278660,4540,4540,4540,4540,0
|
|
20230530,140300,117278660,4540,4540,4540,4540,0
|
|
20230530,140200,117278660,4540,4540,4540,4540,0
|
|
20230530,140100,117278660,4540,4540,4540,4540,0
|
|
20230530,140000,117278660,4540,4540,4540,4540,0
|
|
20230530,135900,117278660,4540,4540,4540,4540,0
|
|
20230530,135800,117278660,4540,4540,4540,4540,0
|
|
20230530,135700,117278660,4540,4540,4540,4540,0
|
|
20230530,135600,117278660,4540,4540,4540,4540,0
|
|
20230530,135500,117278660,4540,4540,4540,4540,20
|
|
20230530,135400,117187860,4540,4540,4540,4540,0
|
|
20230530,135300,117187860,4540,4540,4540,4540,0
|
|
20230530,135200,117187860,4540,4540,4540,4540,0
|
|
20230530,135100,117187860,4540,4540,4540,4540,0
|
|
20230530,135000,117187860,4540,4540,4540,4540,0
|
|
20230530,134900,117187860,4540,4540,4540,4540,0
|
|
20230530,134800,117187860,4540,4540,4540,4540,0
|
|
20230530,134700,117187860,4540,4540,4540,4540,0
|
|
20230530,134600,117187860,4540,4540,4540,4540,0
|
|
20230530,134500,117187860,4540,4540,4540,4540,20
|
|
20230530,134400,117097060,4540,4540,4540,4540,9
|
|
20230530,134300,117056200,4540,4540,4540,4540,5
|
|
20230530,134200,117033500,4540,4540,4540,4540,0
|
|
20230530,134100,117033500,4540,4540,4540,4540,10
|
|
20230530,134000,116988100,4545,4545,4545,4545,6
|
|
20230530,133900,116960830,4535,4535,4535,4535,0
|
|
20230530,133800,116960830,4535,4540,4540,4535,90
|
|
20230530,133700,116552675,4540,4540,4550,4540,286
|
|
20230530,133600,115254185,4550,4550,4550,4550,5
|
|
20230530,133500,115231435,4550,4550,4550,4550,74
|
|
20230530,133400,114894735,4550,4550,4550,4550,5
|
|
20230530,133300,114871985,4550,4550,4550,4550,5
|
|
20230530,133200,114849235,4550,4550,4550,4550,5
|
|
20230530,133100,114826485,4550,4550,4550,4550,0
|
|
20230530,133000,114826485,4550,4550,4550,4550,5
|
|
20230530,132900,114803735,4550,4550,4550,4550,5
|
|
20230530,132800,114780985,4540,4550,4550,4540,329
|
|
20230530,132700,113287275,4545,4545,4545,4545,0
|
|
20230530,132600,113287275,4545,4545,4545,4545,5
|
|
20230530,132500,113264550,4550,4550,4550,4550,5
|
|
20230530,132400,113241800,4550,4550,4550,4550,50
|
|
20230530,132300,113014300,4550,4550,4550,4550,0
|
|
20230530,132200,113014300,4550,4550,4550,4550,7
|
|
20230530,132100,112982450,4550,4550,4550,4550,5
|
|
20230530,132000,112959700,4550,4550,4550,4550,5
|
|
20230530,131900,112936950,4550,4550,4550,4550,5
|
|
20230530,131800,112914200,4550,4550,4550,4550,1
|
|
20230530,131700,112909650,4550,4550,4550,4550,5
|
|
20230530,131600,112886900,4550,4550,4550,4550,5
|
|
20230530,131500,112864150,4550,4550,4550,4550,50
|
|
20230530,131400,112636650,4550,4550,4550,4550,0
|
|
20230530,131300,112636650,4550,4550,4550,4550,5
|
|
20230530,131200,112613900,4550,4550,4550,4550,5
|
|
20230530,131100,112591150,4550,4550,4550,4550,5
|
|
20230530,131000,112568400,4550,4550,4550,4550,0
|
|
20230530,130900,112568400,4550,4550,4550,4550,5
|
|
20230530,130800,112545650,4550,4550,4550,4550,5
|
|
20230530,130700,112522900,4550,4550,4550,4550,5
|
|
20230530,130600,112500150,4550,4550,4550,4550,0
|
|
20230530,130500,112500150,4550,4550,4550,4550,5
|
|
20230530,130400,112477400,4550,4550,4550,4550,5
|
|
20230530,130300,112454650,4550,4550,4550,4550,5
|
|
20230530,130200,112431900,4550,4550,4550,4550,5
|
|
20230530,130100,112409150,4550,4550,4550,4550,0
|
|
20230530,130000,112409150,4550,4550,4550,4550,5
|
|
20230530,125900,112386400,4550,4550,4550,4550,5
|
|
20230530,125800,112363650,4550,4550,4550,4550,5
|
|
20230530,125700,112340900,4550,4550,4550,4550,0
|
|
20230530,125600,112340900,4550,4550,4550,4550,5
|
|
20230530,125500,112318150,4550,4550,4550,4550,5
|
|
20230530,125400,112295400,4550,4550,4550,4550,5
|
|
20230530,125300,112272650,4550,4550,4550,4550,0
|
|
20230530,125200,112272650,4550,4550,4550,4550,5
|
|
20230530,125100,112249900,4550,4550,4550,4550,5
|
|
20230530,125000,112227150,4530,4550,4550,4530,55
|
|
20230530,124900,111977900,4550,4550,4550,4550,5
|
|
20230530,124800,111955150,4550,4550,4550,4550,0
|
|
20230530,124700,111955150,4550,4535,4550,4530,405
|
|
20230530,124600,110119690,4550,4550,4550,4550,5
|
|
20230530,124500,110096940,4550,4550,4550,4550,5
|
|
20230530,124400,110074190,4550,4550,4550,4550,0
|
|
20230530,124300,110074190,4550,4550,4550,4550,5
|
|
20230530,124200,110051440,4550,4550,4550,4550,5
|
|
20230530,124100,110028690,4550,4550,4550,4550,5
|
|
20230530,124000,110005940,4550,4550,4550,4550,0
|
|
20230530,123900,110005940,4550,4550,4550,4550,5
|
|
20230530,123800,109983190,4550,4550,4550,4550,5
|
|
20230530,123700,109960440,4550,4550,4550,4550,5
|
|
20230530,123600,109937690,4550,4550,4550,4550,0
|
|
20230530,123500,109937690,4550,4550,4550,4550,5
|
|
20230530,123400,109914940,4550,4550,4550,4550,5
|
|
20230530,123300,109892190,4550,4550,4550,4550,119
|
|
20230530,123200,109350740,4550,4550,4550,4550,5
|
|
20230530,123100,109327990,4550,4550,4550,4550,0
|
|
20230530,123000,109327990,4550,4550,4550,4550,5
|
|
20230530,122900,109305240,4550,4550,4550,4550,5
|
|
20230530,122800,109282490,4550,4550,4550,4550,5
|
|
20230530,122700,109259740,4550,4550,4550,4550,0
|
|
20230530,122600,109259740,4550,4550,4550,4550,5
|
|
20230530,122500,109236990,4550,4550,4550,4550,5
|
|
20230530,122400,109214240,4550,4550,4550,4550,5
|
|
20230530,122300,109191490,4550,4550,4550,4550,0
|
|
20230530,122200,109191490,4550,4540,4550,4540,14
|
|
20230530,122100,109127880,4540,4540,4540,4540,5
|
|
20230530,122000,109105180,4540,4540,4540,4540,5
|
|
20230530,121900,109082480,4540,4540,4540,4540,235
|
|
20230530,121800,108015580,4550,4550,4550,4550,5
|
|
20230530,121700,107992830,4550,4550,4550,4550,9
|
|
20230530,121600,107951880,4550,4550,4550,4550,5
|
|
20230530,121500,107929130,4550,4550,4550,4550,5
|
|
20230530,121400,107906380,4550,4550,4550,4550,0
|
|
20230530,121300,107906380,4550,4550,4550,4550,5
|
|
20230530,121200,107883630,4550,4550,4550,4550,5
|
|
20230530,121100,107860880,4550,4550,4550,4550,27
|
|
20230530,121000,107738030,4545,4545,4545,4545,917
|
|
20230530,120900,103570265,4545,4545,4545,4545,188
|
|
20230530,120800,102715805,4545,4545,4545,4545,5
|
|
20230530,120700,102693080,4540,4540,4540,4540,1
|
|
20230530,120600,102688540,4535,4535,4535,4535,0
|
|
20230530,120500,102688540,4535,4535,4535,4535,2
|
|
20230530,120400,102679470,4530,4525,4530,4525,2
|
|
20230530,120300,102670415,4485,4545,4545,4485,1652
|
|
20230530,120200,95232185,4545,4545,4545,4545,1
|
|
20230530,120100,95227640,4545,4545,4545,4545,5
|
|
20230530,120000,95204915,4545,4545,4545,4545,5
|
|
20230530,115900,95182190,4545,4545,4545,4545,5
|
|
20230530,115800,95159465,4545,4545,4545,4545,5
|
|
20230530,115700,95136740,4545,4545,4545,4545,0
|
|
20230530,115600,95136740,4545,4545,4545,4545,5
|
|
20230530,115500,95114015,4545,4545,4545,4545,5
|
|
20230530,115400,95091290,4545,4545,4545,4545,5
|
|
20230530,115300,95068565,4545,4545,4545,4545,0
|
|
20230530,115200,95068565,4545,4545,4545,4545,5
|
|
20230530,115100,95045840,4545,4545,4545,4545,5
|
|
20230530,115000,95023115,4545,4545,4545,4545,5
|
|
20230530,114900,95000390,4545,4545,4545,4545,0
|
|
20230530,114800,95000390,4545,4545,4545,4545,5
|
|
20230530,114700,94977665,4545,4545,4545,4545,5
|
|
20230530,114600,94954940,4545,4545,4545,4545,5
|
|
20230530,114500,94932215,4545,4545,4545,4545,0
|
|
20230530,114400,94932215,4545,4545,4545,4545,5
|
|
20230530,114300,94909490,4545,4545,4545,4545,5
|
|
20230530,114200,94886765,4545,4545,4545,4545,5
|
|
20230530,114100,94864040,4545,4545,4545,4545,5
|
|
20230530,114000,94841315,4540,4540,4540,4540,212
|
|
20230530,113900,93878835,4545,4545,4545,4545,5
|
|
20230530,113800,93856110,4545,4545,4545,4545,5
|
|
20230530,113700,93833385,4545,4545,4545,4545,5
|
|
20230530,113600,93810660,4545,4545,4545,4545,0
|
|
20230530,113500,93810660,4545,4545,4545,4545,5
|
|
20230530,113400,93787935,4545,4545,4545,4545,5
|
|
20230530,113300,93765210,4545,4545,4545,4545,5
|
|
20230530,113200,93742485,4545,4545,4545,4545,0
|
|
20230530,113100,93742485,4545,4545,4545,4545,5
|
|
20230530,113000,93719760,4545,4540,4545,4540,10
|
|
20230530,112900,93674335,4540,4540,4540,4540,5
|
|
20230530,112800,93651635,4540,4540,4540,4540,5
|
|
20230530,112700,93628935,4540,4540,4540,4540,30
|
|
20230530,112600,93492735,4540,4540,4540,4540,6
|
|
20230530,112500,93465495,4540,4540,4540,4540,6
|
|
20230530,112400,93438255,4530,4540,4540,4530,56
|
|
20230530,112300,93184515,4540,4540,4540,4540,0
|
|
20230530,112200,93184515,4540,4540,4540,4540,6
|
|
20230530,112100,93157275,4540,4535,4540,4535,7
|
|
20230530,112000,93125500,4535,4535,4535,4535,317
|
|
20230530,111900,91687905,4535,4535,4535,4535,40
|
|
20230530,111800,91506505,4535,4535,4535,4535,6
|
|
20230530,111700,91479295,4535,4535,4535,4535,6
|
|
20230530,111600,91452085,4535,4535,4535,4535,6
|
|
20230530,111500,91424875,4535,4535,4535,4535,0
|
|
20230530,111400,91424875,4535,4535,4535,4535,6
|
|
20230530,111300,91397665,4535,4530,4535,4530,21
|
|
20230530,111200,91302505,4535,4535,4535,4535,6
|
|
20230530,111100,91275295,4535,4535,4535,4535,6
|
|
20230530,111000,91248085,4535,4535,4535,4535,0
|
|
20230530,110900,91248085,4535,4535,4535,4535,6
|
|
20230530,110800,91220875,4535,4535,4535,4535,6
|
|
20230530,110700,91193665,4535,4535,4535,4535,6
|
|
20230530,110600,91166455,4535,4535,4535,4535,200
|
|
20230530,110500,90259455,4535,4535,4535,4535,6
|
|
20230530,110400,90232245,4535,4535,4535,4535,6
|
|
20230530,110300,90205035,4535,4535,4535,4535,6
|
|
20230530,110200,90177825,4535,4535,4535,4535,0
|
|
20230530,110100,90177825,4535,4535,4535,4535,11
|
|
20230530,110000,90127940,4535,4535,4535,4535,185
|
|
20230530,105900,89288965,4535,4540,4540,4535,56
|
|
20230530,105800,89034975,4540,4540,4540,4540,0
|
|
20230530,105700,89034975,4540,4540,4540,4540,6
|
|
20230530,105600,89007735,4540,4540,4540,4540,6
|
|
20230530,105500,88980495,4540,4540,4540,4540,36
|
|
20230530,105400,88817055,4545,4545,4545,4545,6
|
|
20230530,105300,88789785,4545,4535,4545,4535,5
|
|
20230530,105200,88767095,4530,4530,4530,4530,1
|
|
20230530,105100,88762565,4525,4525,4525,4525,30
|
|
20230530,105000,88626815,4525,4525,4525,4525,6
|
|
20230530,104900,88599665,4525,4525,4525,4525,0
|
|
20230530,104800,88599665,4525,4520,4525,4520,706
|
|
20230530,104700,85407335,4520,4520,4520,4520,6
|
|
20230530,104600,85380215,4520,4520,4520,4520,6
|
|
20230530,104500,85353095,4520,4520,4520,4520,0
|
|
20230530,104400,85353095,4520,4520,4520,4520,6
|
|
20230530,104300,85325975,4520,4520,4520,4520,6
|
|
20230530,104200,85298855,4520,4520,4520,4520,6
|
|
20230530,104100,85271735,4520,4520,4520,4520,0
|
|
20230530,104000,85271735,4520,4520,4520,4520,6
|
|
20230530,103900,85244615,4520,4520,4520,4520,6
|
|
20230530,103800,85217495,4520,4520,4520,4520,6
|
|
20230530,103700,85190375,4520,4520,4520,4520,16
|
|
20230530,103600,85118055,4520,4520,4520,4520,0
|
|
20230530,103500,85118055,4520,4520,4520,4520,6
|
|
20230530,103400,85090935,4520,4520,4520,4520,6
|
|
20230530,103300,85063815,4520,4520,4520,4520,6
|
|
20230530,103200,85036695,4520,4520,4520,4520,122
|
|
20230530,103100,84485255,4520,4520,4520,4520,6
|
|
20230530,103000,84458135,4520,4520,4520,4520,206
|
|
20230530,102900,83527015,4525,4525,4525,4525,6
|
|
20230530,102800,83499865,4525,4525,4525,4525,0
|
|
20230530,102700,83499865,4525,4525,4525,4525,6
|
|
20230530,102600,83472715,4525,4520,4525,4520,236
|
|
20230530,102500,82405965,4520,4520,4520,4520,7
|
|
20230530,102400,82374325,4515,4515,4515,4515,69
|
|
20230530,102300,82062790,4515,4515,4515,4515,6
|
|
20230530,102200,82035700,4515,4485,4515,4485,4666
|
|
20230530,102100,61051525,4485,4485,4485,4485,6
|
|
20230530,102000,61024615,4485,4485,4485,4485,78
|
|
20230530,101900,60674785,4485,4485,4485,4485,0
|
|
20230530,101800,60674785,4485,4485,4485,4485,6
|
|
20230530,101700,60647875,4485,4485,4485,4485,7
|
|
20230530,101600,60616480,4485,4485,4485,4485,6
|
|
20230530,101500,60589570,4485,4485,4485,4485,4
|
|
20230530,101400,60571630,4485,4475,4485,4475,306
|
|
20230530,101300,59202220,4475,4470,4475,4470,1447
|
|
20230530,101200,52726960,4470,4470,4470,4470,1
|
|
20230530,101100,52722490,4475,4475,4475,4475,0
|
|
20230530,101000,52722490,4475,4475,4475,4475,6
|
|
20230530,100900,52695640,4475,4475,4475,4475,6
|
|
20230530,100800,52668790,4475,4475,4475,4475,6
|
|
20230530,100700,52641940,4460,4475,4475,4460,430
|
|
20230530,100600,50723900,4475,4475,4475,4475,0
|
|
20230530,100500,50723900,4475,4475,4475,4475,6
|
|
20230530,100400,50697050,4475,4475,4475,4475,6
|
|
20230530,100300,50670200,4475,4475,4475,4475,6
|
|
20230530,100200,50643350,4475,4475,4475,4475,24
|
|
20230530,100100,50535950,4475,4475,4475,4475,6
|
|
20230530,100000,50509100,4465,4470,4475,4465,321
|
|
20230530,095900,49075010,4475,4475,4475,4475,6
|
|
20230530,095800,49048160,4475,4475,4475,4475,71
|
|
20230530,095700,48730435,4475,4475,4475,4475,19
|
|
20230530,095600,48645410,4475,4475,4475,4475,6
|
|
20230530,095500,48618560,4470,4475,4475,4470,411
|
|
20230530,095400,46781360,4475,4475,4475,4475,0
|
|
20230530,095300,46781360,4475,4475,4475,4475,28
|
|
20230530,095200,46656060,4475,4475,4475,4475,6
|
|
20230530,095100,46629210,4475,4475,4475,4475,28
|
|
20230530,095000,46503910,4475,4475,4475,4470,44
|
|
20230530,094900,46307090,4475,4475,4475,4475,1
|
|
20230530,094800,46302615,4475,4475,4475,4475,6
|
|
20230530,094700,46275765,4470,4475,4475,4470,236
|
|
20230530,094600,45220800,4475,4475,4475,4475,6
|
|
20230530,094500,45193950,4475,4475,4475,4475,1
|
|
20230530,094400,45189475,4475,4475,4475,4475,789
|
|
20230530,094300,41658700,4475,4470,4475,4470,117
|
|
20230530,094200,41135180,4470,4470,4470,4470,125
|
|
20230530,094100,40576430,4470,4470,4470,4470,2
|
|
20230530,094000,40567490,4470,4470,4470,4465,290
|
|
20230530,093900,39271440,4470,4470,4470,4470,36
|
|
20230530,093800,39110520,4470,4470,4470,4470,6
|
|
20230530,093700,39083700,4470,4470,4470,4470,291
|
|
20230530,093600,37782930,4475,4475,4475,4470,546
|
|
20230530,093500,35342230,4475,4475,4475,4475,8
|
|
20230530,093400,35306430,4475,4475,4475,4475,8
|
|
20230530,093300,35270630,4475,4475,4475,4475,6
|
|
20230530,093200,35243780,4475,4475,4475,4475,4
|
|
20230530,093100,35225880,4475,4475,4475,4475,51
|
|
20230530,093000,34997655,4475,4470,4475,4470,9
|
|
20230530,092900,34957395,4475,4475,4475,4475,6
|
|
20230530,092800,34930545,4470,4475,4475,4470,32
|
|
20230530,092700,34787355,4475,4475,4475,4475,7
|
|
20230530,092600,34756030,4475,4475,4475,4475,6
|
|
20230530,092500,34729180,4475,4475,4475,4475,208
|
|
20230530,092400,33798380,4450,4460,4460,4450,204
|
|
20230530,092300,32890515,4475,4475,4475,4450,384
|
|
20230530,092200,31178280,4475,4495,4495,4475,2320
|
|
20230530,092100,20790695,4500,4500,4500,4500,6
|
|
20230530,092000,20763695,4500,4500,4500,4500,0
|
|
20230530,091900,20763695,4500,4500,4500,4500,6
|
|
20230530,091800,20736695,4500,4500,4500,4500,7
|
|
20230530,091700,20705195,4500,4500,4500,4500,6
|
|
20230530,091600,20678195,4500,4500,4500,4500,50
|
|
20230530,091500,20453195,4500,4500,4500,4500,33
|
|
20230530,091400,20304695,4500,4500,4500,4500,5
|
|
20230530,091300,20282195,4500,4500,4500,4500,1943
|
|
20230530,091200,11538695,4500,4500,4500,4500,6
|
|
20230530,091100,11511695,4505,4505,4505,4505,10
|
|
20230530,091000,11466645,4500,4500,4500,4500,0
|
|
20230530,090900,11466645,4500,4500,4500,4500,114
|
|
20230530,090800,10953645,4500,4500,4500,4500,0
|
|
20230530,090700,10953645,4500,4500,4500,4500,191
|
|
20230530,090600,10094145,4510,4510,4510,4510,304
|
|
20230530,090500,8723105,4515,4515,4515,4515,0
|
|
20230530,090400,8723105,4515,4515,4515,4515,14
|
|
20230530,090300,8659895,4515,4515,4515,4515,21
|
|
20230530,090200,8565080,4495,4510,4545,4450,884
|
|
20230530,090100,4594235,4545,4545,4545,4545,0
|
|
20230530,090000,4594235,4545,4545,4545,4535,1011
|