631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,192800,348584340,3795,3795,3795,3795,2779
|
|
20230530,192700,348584340,3795,3795,3795,3795,0
|
|
20230530,192600,348584340,3795,3795,3795,3795,0
|
|
20230530,192500,348584340,3795,3795,3795,3795,0
|
|
20230530,192400,348584340,3795,3795,3795,3795,0
|
|
20230530,192300,348584340,3795,3795,3795,3795,0
|
|
20230530,192200,348584340,3795,3795,3795,3795,0
|
|
20230530,192100,348584340,3795,3795,3795,3795,0
|
|
20230530,192000,348584340,3795,3795,3795,3795,0
|
|
20230530,191900,348584340,3795,3795,3795,3795,0
|
|
20230530,191800,348584340,3795,3795,3795,3795,0
|
|
20230530,191700,348584340,3795,3795,3795,3795,0
|
|
20230530,191600,348584340,3795,3795,3795,3795,0
|
|
20230530,191500,348584340,3795,3795,3795,3795,0
|
|
20230530,191400,348584340,3795,3795,3795,3795,0
|
|
20230530,191300,348584340,3795,3795,3795,3795,0
|
|
20230530,191200,348584340,3795,3795,3795,3795,0
|
|
20230530,191100,348584340,3795,3795,3795,3795,0
|
|
20230530,191000,348584340,3795,3795,3795,3795,0
|
|
20230530,190900,348584340,3795,3795,3795,3795,0
|
|
20230530,190800,348584340,3795,3795,3795,3795,0
|
|
20230530,190700,348584340,3795,3795,3795,3795,0
|
|
20230530,190600,348584340,3795,3795,3795,3795,0
|
|
20230530,190500,348584340,3795,3795,3795,3795,0
|
|
20230530,190400,348584340,3795,3795,3795,3795,0
|
|
20230530,190300,348584340,3795,3795,3795,3795,0
|
|
20230530,190200,348584340,3795,3795,3795,3795,0
|
|
20230530,190100,348584340,3795,3795,3795,3795,0
|
|
20230530,190000,348584340,3795,3795,3795,3795,0
|
|
20230530,185900,348584340,3795,3795,3795,3795,0
|
|
20230530,185800,348584340,3795,3795,3795,3795,2779
|
|
20230530,185700,348584340,3795,3795,3795,3795,0
|
|
20230530,185600,348584340,3795,3795,3795,3795,0
|
|
20230530,185500,348584340,3795,3795,3795,3795,0
|
|
20230530,185400,348584340,3795,3795,3795,3795,0
|
|
20230530,185300,348584340,3795,3795,3795,3795,0
|
|
20230530,185200,348584340,3795,3795,3795,3795,0
|
|
20230530,185100,348584340,3795,3795,3795,3795,0
|
|
20230530,185000,348584340,3795,3795,3795,3795,0
|
|
20230530,184900,348584340,3795,3795,3795,3795,0
|
|
20230530,184800,348584340,3795,3795,3795,3795,0
|
|
20230530,184700,348584340,3795,3795,3795,3795,0
|
|
20230530,184600,348584340,3795,3795,3795,3795,0
|
|
20230530,184500,348584340,3795,3795,3795,3795,0
|
|
20230530,184400,348584340,3795,3795,3795,3795,0
|
|
20230530,184300,348584340,3795,3795,3795,3795,0
|
|
20230530,184200,348584340,3795,3795,3795,3795,0
|
|
20230530,184100,348584340,3795,3795,3795,3795,0
|
|
20230530,184000,348584340,3795,3795,3795,3795,0
|
|
20230530,183900,348584340,3795,3795,3795,3795,0
|
|
20230530,183800,348584340,3795,3795,3795,3795,0
|
|
20230530,183700,348584340,3795,3795,3795,3795,0
|
|
20230530,183600,348584340,3795,3795,3795,3795,0
|
|
20230530,183500,348584340,3795,3795,3795,3795,0
|
|
20230530,183400,348584340,3795,3795,3795,3795,0
|
|
20230530,183300,348584340,3795,3795,3795,3795,0
|
|
20230530,183200,348584340,3795,3795,3795,3795,0
|
|
20230530,183100,348584340,3795,3795,3795,3795,0
|
|
20230530,183000,348584340,3795,3795,3795,3795,0
|
|
20230530,182900,348584340,3795,3795,3795,3795,0
|
|
20230530,182800,348584340,3795,3795,3795,3795,2779
|
|
20230530,182700,348584340,3795,3795,3795,3795,0
|
|
20230530,182600,348584340,3795,3795,3795,3795,0
|
|
20230530,182500,348584340,3795,3795,3795,3795,0
|
|
20230530,182400,348584340,3795,3795,3795,3795,0
|
|
20230530,182300,348584340,3795,3795,3795,3795,0
|
|
20230530,182200,348584340,3795,3795,3795,3795,0
|
|
20230530,182100,348584340,3795,3795,3795,3795,0
|
|
20230530,182000,348584340,3795,3795,3795,3795,0
|
|
20230530,181900,348584340,3795,3795,3795,3795,0
|
|
20230530,181800,348584340,3795,3795,3795,3795,0
|
|
20230530,181700,348584340,3795,3795,3795,3795,0
|
|
20230530,181600,348584340,3795,3795,3795,3795,0
|
|
20230530,181500,348584340,3795,3795,3795,3795,0
|
|
20230530,181400,348584340,3795,3795,3795,3795,0
|
|
20230530,181300,348584340,3795,3795,3795,3795,0
|
|
20230530,181200,348584340,3795,3795,3795,3795,0
|
|
20230530,181100,348584340,3795,3795,3795,3795,0
|
|
20230530,181000,348584340,3795,3795,3795,3795,0
|
|
20230530,180900,348584340,3795,3795,3795,3795,0
|
|
20230530,180800,348584340,3795,3795,3795,3795,0
|
|
20230530,180700,348584340,3795,3795,3795,3795,0
|
|
20230530,180600,348584340,3795,3795,3795,3795,0
|
|
20230530,180500,348584340,3795,3795,3795,3795,0
|
|
20230530,180400,348584340,3795,3795,3795,3795,0
|
|
20230530,180300,348584340,3795,3795,3795,3795,0
|
|
20230530,180200,348584340,3795,3795,3795,3795,0
|
|
20230530,180100,348584340,3795,3795,3795,3795,0
|
|
20230530,180000,348584340,3795,3795,3795,3795,0
|
|
20230530,175900,348584340,3795,3795,3795,3795,0
|
|
20230530,175800,348584340,3795,3795,3795,3795,2779
|
|
20230530,175700,348584340,3795,3795,3795,3795,0
|
|
20230530,175600,348584340,3795,3795,3795,3795,0
|
|
20230530,175500,348584340,3795,3795,3795,3795,0
|
|
20230530,175400,348584340,3795,3795,3795,3795,0
|
|
20230530,175300,348584340,3795,3795,3795,3795,0
|
|
20230530,175200,348584340,3795,3795,3795,3795,0
|
|
20230530,175100,348584340,3795,3795,3795,3795,0
|
|
20230530,175000,348584340,3795,3795,3795,3795,0
|
|
20230530,174900,348584340,3795,3795,3795,3795,0
|
|
20230530,174800,348584340,3795,3795,3795,3795,0
|
|
20230530,174700,348584340,3795,3795,3795,3795,0
|
|
20230530,174600,348584340,3795,3795,3795,3795,0
|
|
20230530,174500,348584340,3795,3795,3795,3795,0
|
|
20230530,174400,348584340,3795,3795,3795,3795,0
|
|
20230530,174300,348584340,3795,3795,3795,3795,0
|
|
20230530,174200,348584340,3795,3795,3795,3795,0
|
|
20230530,174100,348584340,3795,3795,3795,3795,0
|
|
20230530,174000,348584340,3795,3795,3795,3795,0
|
|
20230530,173900,348584340,3795,3795,3795,3795,0
|
|
20230530,173800,348584340,3795,3795,3795,3795,0
|
|
20230530,173700,348584340,3795,3795,3795,3795,0
|
|
20230530,173600,348584340,3795,3795,3795,3795,0
|
|
20230530,173500,348584340,3795,3795,3795,3795,0
|
|
20230530,173400,348584340,3795,3795,3795,3795,0
|
|
20230530,173300,348584340,3795,3795,3795,3795,0
|
|
20230530,173200,348584340,3795,3795,3795,3795,0
|
|
20230530,173100,348584340,3795,3795,3795,3795,0
|
|
20230530,173000,348584340,3795,3795,3795,3795,0
|
|
20230530,172900,348584340,3795,3795,3795,3795,0
|
|
20230530,172800,348584340,3795,3795,3795,3795,2779
|
|
20230530,172700,348584340,3795,3795,3795,3795,0
|
|
20230530,172600,348584340,3795,3795,3795,3795,0
|
|
20230530,172500,348584340,3795,3795,3795,3795,0
|
|
20230530,172400,348584340,3795,3795,3795,3795,0
|
|
20230530,172300,348584340,3795,3795,3795,3795,0
|
|
20230530,172200,348584340,3795,3795,3795,3795,0
|
|
20230530,172100,348584340,3795,3795,3795,3795,0
|
|
20230530,172000,348584340,3795,3795,3795,3795,0
|
|
20230530,171900,348584340,3795,3795,3795,3795,0
|
|
20230530,171800,348584340,3795,3795,3795,3795,0
|
|
20230530,171700,348584340,3795,3795,3795,3795,0
|
|
20230530,171600,348584340,3795,3795,3795,3795,0
|
|
20230530,171500,348584340,3795,3795,3795,3795,0
|
|
20230530,171400,348584340,3795,3795,3795,3795,0
|
|
20230530,171300,348584340,3795,3795,3795,3795,0
|
|
20230530,171200,348584340,3795,3795,3795,3795,0
|
|
20230530,171100,348584340,3795,3795,3795,3795,0
|
|
20230530,171000,348584340,3795,3795,3795,3795,0
|
|
20230530,170900,348584340,3795,3795,3795,3795,0
|
|
20230530,170800,348584340,3795,3795,3795,3795,0
|
|
20230530,170700,348584340,3795,3795,3795,3795,0
|
|
20230530,170600,348584340,3795,3795,3795,3795,0
|
|
20230530,170500,348584340,3795,3795,3795,3795,0
|
|
20230530,170400,348584340,3795,3795,3795,3795,0
|
|
20230530,170300,348584340,3795,3795,3795,3795,0
|
|
20230530,170200,348584340,3795,3795,3795,3795,0
|
|
20230530,170100,348584340,3795,3795,3795,3795,0
|
|
20230530,170000,348584340,3795,3795,3795,3795,0
|
|
20230530,165900,348584340,3795,3795,3795,3795,0
|
|
20230530,165800,348584340,3795,3795,3795,3795,2779
|
|
20230530,165700,348584340,3795,3795,3795,3795,0
|
|
20230530,165600,348584340,3795,3795,3795,3795,0
|
|
20230530,165500,348584340,3795,3795,3795,3795,0
|
|
20230530,165400,348584340,3795,3795,3795,3795,0
|
|
20230530,165300,348584340,3795,3795,3795,3795,0
|
|
20230530,165200,348584340,3795,3795,3795,3795,0
|
|
20230530,165100,348584340,3795,3795,3795,3795,0
|
|
20230530,165000,348584340,3795,3795,3795,3795,0
|
|
20230530,164900,348584340,3795,3795,3795,3795,0
|
|
20230530,164800,348584340,3795,3795,3795,3795,0
|
|
20230530,164700,348584340,3795,3795,3795,3795,0
|
|
20230530,164600,348584340,3795,3795,3795,3795,0
|
|
20230530,164500,348584340,3795,3795,3795,3795,0
|
|
20230530,164400,348584340,3795,3795,3795,3795,0
|
|
20230530,164300,348584340,3795,3795,3795,3795,0
|
|
20230530,164200,348584340,3795,3795,3795,3795,0
|
|
20230530,164100,348584340,3795,3795,3795,3795,0
|
|
20230530,164000,348584340,3795,3795,3795,3795,0
|
|
20230530,163900,348584340,3795,3795,3795,3795,0
|
|
20230530,163800,348584340,3795,3795,3795,3795,0
|
|
20230530,163700,348584340,3795,3795,3795,3795,0
|
|
20230530,163600,348584340,3795,3795,3795,3795,0
|
|
20230530,163500,348584340,3795,3795,3795,3795,0
|
|
20230530,163400,348584340,3795,3795,3795,3795,0
|
|
20230530,163300,348584340,3795,3795,3795,3795,0
|
|
20230530,163200,348584340,3795,3795,3795,3795,0
|
|
20230530,163100,348584340,3795,3795,3795,3795,0
|
|
20230530,163000,348584340,3795,3795,3795,3795,0
|
|
20230530,162900,348584340,3795,3795,3795,3795,0
|
|
20230530,162800,348584340,3795,3795,3795,3795,2779
|
|
20230530,162700,348584340,3795,3795,3795,3795,0
|
|
20230530,162600,348584340,3795,3795,3795,3795,0
|
|
20230530,162500,348584340,3795,3795,3795,3795,0
|
|
20230530,162400,348584340,3795,3795,3795,3795,0
|
|
20230530,162300,348584340,3795,3795,3795,3795,0
|
|
20230530,162200,348584340,3795,3795,3795,3795,0
|
|
20230530,162100,348584340,3795,3795,3795,3795,0
|
|
20230530,162000,348584340,3795,3795,3795,3795,0
|
|
20230530,161900,348584340,3795,3795,3795,3795,0
|
|
20230530,161800,348584340,3795,3795,3795,3795,0
|
|
20230530,161700,348584340,3795,3795,3795,3795,0
|
|
20230530,161600,348584340,3795,3795,3795,3795,0
|
|
20230530,161500,348584340,3795,3795,3795,3795,0
|
|
20230530,161400,348584340,3795,3795,3795,3795,0
|
|
20230530,161300,348584340,3795,3795,3795,3795,0
|
|
20230530,161200,348584340,3795,3795,3795,3795,0
|
|
20230530,161100,348584340,3795,3795,3795,3795,0
|
|
20230530,161000,348584340,3795,3795,3795,3795,0
|
|
20230530,160900,348584340,3795,3795,3795,3795,0
|
|
20230530,160800,348584340,3795,3795,3795,3795,0
|
|
20230530,160700,348584340,3795,3795,3795,3795,0
|
|
20230530,160600,348584340,3795,3795,3795,3795,0
|
|
20230530,160500,348584340,3795,3795,3795,3795,0
|
|
20230530,160400,348584340,3795,3795,3795,3795,0
|
|
20230530,160300,348584340,3795,3795,3795,3795,0
|
|
20230530,160200,348584340,3795,3795,3795,3795,0
|
|
20230530,160100,348584340,3795,3795,3795,3795,0
|
|
20230530,160000,348584340,3795,3795,3795,3795,0
|
|
20230530,155900,348584340,3795,3795,3795,3795,0
|
|
20230530,155800,348584340,3795,3795,3795,3795,2779
|
|
20230530,155700,348584340,3795,3795,3795,3795,0
|
|
20230530,155600,348584340,3795,3795,3795,3795,0
|
|
20230530,155500,348584340,3795,3795,3795,3795,0
|
|
20230530,155400,348584340,3795,3795,3795,3795,0
|
|
20230530,155300,348584340,3795,3795,3795,3795,0
|
|
20230530,155200,348584340,3795,3795,3795,3795,0
|
|
20230530,155100,348584340,3795,3795,3795,3795,0
|
|
20230530,155000,348584340,3795,3795,3795,3795,0
|
|
20230530,154900,348584340,3795,3795,3795,3795,0
|
|
20230530,154800,348584340,3795,3795,3795,3795,0
|
|
20230530,154700,348584340,3795,3795,3795,3795,0
|
|
20230530,154600,348584340,3795,3795,3795,3795,0
|
|
20230530,154500,348584340,3795,3795,3795,3795,0
|
|
20230530,154400,348584340,3795,3795,3795,3795,0
|
|
20230530,154300,348584340,3795,3795,3795,3795,0
|
|
20230530,154200,348584340,3795,3795,3795,3795,0
|
|
20230530,154100,348584340,3795,3795,3795,3795,0
|
|
20230530,154000,348584340,3795,3795,3795,3795,0
|
|
20230530,153900,348584340,3795,3795,3795,3795,0
|
|
20230530,153800,348584340,3795,3795,3795,3795,0
|
|
20230530,153700,348584340,3795,3795,3795,3795,0
|
|
20230530,153600,348584340,3795,3795,3795,3795,0
|
|
20230530,153500,348584340,3795,3795,3795,3795,0
|
|
20230530,153400,348584340,3795,3795,3795,3795,0
|
|
20230530,153300,348584340,3795,3795,3795,3795,0
|
|
20230530,153200,348584340,3795,3795,3795,3795,0
|
|
20230530,153100,348584340,3795,3795,3795,3795,0
|
|
20230530,153000,348584340,3795,3795,3795,3795,2779
|
|
20230530,152900,338038035,3780,3780,3780,3780,0
|
|
20230530,152800,338038035,3780,3780,3780,3780,0
|
|
20230530,152700,338038035,3780,3780,3780,3780,0
|
|
20230530,152600,338038035,3780,3780,3780,3780,0
|
|
20230530,152500,338038035,3780,3780,3780,3780,0
|
|
20230530,152400,338038035,3780,3780,3780,3780,0
|
|
20230530,152300,338038035,3780,3780,3780,3780,0
|
|
20230530,152200,338038035,3780,3780,3780,3780,0
|
|
20230530,152100,338038035,3780,3780,3780,3780,0
|
|
20230530,152000,338038035,3780,3780,3780,3780,0
|
|
20230530,151900,338038035,3780,3790,3790,3780,30
|
|
20230530,151800,337924365,3790,3790,3790,3790,26
|
|
20230530,151700,337825825,3790,3790,3790,3790,0
|
|
20230530,151600,337825825,3790,3790,3790,3790,6
|
|
20230530,151500,337803085,3790,3785,3790,3785,3013
|
|
20230530,151400,326392925,3785,3785,3785,3785,0
|
|
20230530,151300,326392925,3785,3775,3785,3775,39
|
|
20230530,151200,326245370,3785,3785,3785,3785,1
|
|
20230530,151100,326241585,3785,3785,3785,3785,5
|
|
20230530,151000,326222660,3785,3785,3785,3785,27
|
|
20230530,150900,326120465,3760,3760,3760,3760,83
|
|
20230530,150800,325808385,3760,3785,3785,3760,763
|
|
20230530,150700,322934430,3790,3790,3790,3790,0
|
|
20230530,150600,322934430,3790,3790,3790,3790,0
|
|
20230530,150500,322934430,3790,3790,3790,3790,29
|
|
20230530,150400,322824520,3775,3775,3790,3760,4656
|
|
20230530,150300,305302095,3790,3775,3790,3775,141
|
|
20230530,150200,304769805,3775,3780,3790,3770,1462
|
|
20230530,150100,299251895,3765,3765,3765,3765,0
|
|
20230530,150000,299251895,3765,3765,3765,3765,0
|
|
20230530,145900,299251895,3765,3780,3780,3765,645
|
|
20230530,145800,296819680,3785,3785,3785,3785,600
|
|
20230530,145700,294548680,3780,3780,3780,3780,444
|
|
20230530,145600,292870360,3780,3780,3790,3780,1425
|
|
20230530,145500,287483850,3780,3785,3785,3780,1050
|
|
20230530,145400,283514595,3790,3790,3790,3790,2
|
|
20230530,145300,283507015,3795,3800,3800,3795,87
|
|
20230530,145200,283176835,3800,3785,3800,3785,6404
|
|
20230530,145100,258869550,3780,3785,3785,3780,250
|
|
20230530,145000,257923550,3785,3785,3785,3785,50
|
|
20230530,144900,257734300,3785,3785,3785,3785,2
|
|
20230530,144800,257726730,3780,3780,3780,3780,414
|
|
20230530,144700,256161810,3765,3765,3765,3765,1066
|
|
20230530,144600,252148320,3780,3780,3780,3780,261
|
|
20230530,144500,251161740,3780,3780,3780,3780,100
|
|
20230530,144400,250783740,3780,3780,3780,3780,450
|
|
20230530,144300,249082740,3780,3780,3780,3780,500
|
|
20230530,144200,247192740,3785,3785,3785,3785,190
|
|
20230530,144100,246473590,3785,3785,3785,3785,2
|
|
20230530,144000,246466020,3785,3785,3785,3785,40
|
|
20230530,143900,246314620,3785,3785,3785,3785,1105
|
|
20230530,143800,242132195,3765,3780,3785,3765,1457
|
|
20230530,143700,236623370,3775,3775,3775,3775,0
|
|
20230530,143600,236623370,3775,3775,3775,3775,1551
|
|
20230530,143500,230768345,3770,3770,3770,3770,656
|
|
20230530,143400,228295225,3770,3770,3770,3770,1
|
|
20230530,143300,228291455,3770,3770,3770,3770,908
|
|
20230530,143200,224868295,3775,3775,3775,3775,5
|
|
20230530,143100,224849420,3775,3775,3775,3775,0
|
|
20230530,143000,224849420,3775,3775,3775,3775,0
|
|
20230530,142900,224849420,3775,3775,3775,3775,40
|
|
20230530,142800,224698420,3775,3775,3775,3775,0
|
|
20230530,142700,224698420,3775,3775,3775,3775,0
|
|
20230530,142600,224698420,3775,3775,3775,3775,0
|
|
20230530,142500,224698420,3775,3775,3775,3775,0
|
|
20230530,142400,224698420,3775,3770,3775,3770,5
|
|
20230530,142300,224679565,3770,3770,3770,3770,1
|
|
20230530,142200,224675795,3770,3770,3770,3770,0
|
|
20230530,142100,224675795,3770,3770,3770,3770,20
|
|
20230530,142000,224600395,3770,3770,3770,3770,100
|
|
20230530,141900,224223395,3770,3770,3770,3770,100
|
|
20230530,141800,223846395,3775,3775,3775,3775,1
|
|
20230530,141700,223842620,3770,3770,3770,3770,514
|
|
20230530,141600,221904840,3770,3765,3770,3765,1133
|
|
20230530,141500,217634095,3765,3755,3765,3750,6292
|
|
20230530,141400,193984610,3750,3750,3750,3750,456
|
|
20230530,141300,192274610,3750,3750,3750,3750,0
|
|
20230530,141200,192274610,3750,3750,3750,3750,54
|
|
20230530,141100,192072110,3750,3750,3750,3750,380
|
|
20230530,141000,190647110,3750,3745,3750,3745,55
|
|
20230530,140900,190441110,3745,3745,3745,3745,600
|
|
20230530,140800,188194110,3745,3745,3745,3745,0
|
|
20230530,140700,188194110,3745,3745,3745,3745,0
|
|
20230530,140600,188194110,3745,3745,3745,3745,0
|
|
20230530,140500,188194110,3745,3745,3745,3745,0
|
|
20230530,140400,188194110,3745,3745,3745,3745,0
|
|
20230530,140300,188194110,3745,3745,3745,3745,0
|
|
20230530,140200,188194110,3745,3745,3745,3745,0
|
|
20230530,140100,188194110,3745,3745,3745,3745,43
|
|
20230530,140000,188033075,3745,3745,3745,3745,0
|
|
20230530,135900,188033075,3745,3745,3745,3745,1
|
|
20230530,135800,188029330,3755,3755,3755,3755,1
|
|
20230530,135700,188025575,3755,3755,3755,3755,1
|
|
20230530,135600,188021820,3755,3755,3755,3755,3
|
|
20230530,135500,188010555,3755,3755,3755,3755,1
|
|
20230530,135400,188006800,3740,3740,3740,3740,0
|
|
20230530,135300,188006800,3740,3740,3740,3740,0
|
|
20230530,135200,188006800,3740,3740,3740,3740,0
|
|
20230530,135100,188006800,3740,3740,3740,3740,0
|
|
20230530,135000,188006800,3740,3755,3755,3740,3
|
|
20230530,134900,187995565,3755,3755,3755,3755,319
|
|
20230530,134800,186797720,3755,3755,3755,3755,1
|
|
20230530,134700,186793965,3755,3755,3755,3755,0
|
|
20230530,134600,186793965,3755,3755,3755,3755,30
|
|
20230530,134500,186681315,3755,3755,3755,3755,0
|
|
20230530,134400,186681315,3755,3755,3755,3755,0
|
|
20230530,134300,186681315,3755,3755,3755,3755,6
|
|
20230530,134200,186658785,3755,3755,3755,3755,0
|
|
20230530,134100,186658785,3755,3755,3755,3755,0
|
|
20230530,134000,186658785,3755,3755,3755,3755,1
|
|
20230530,133900,186655030,3745,3745,3745,3745,291
|
|
20230530,133800,185565235,3745,3745,3745,3745,0
|
|
20230530,133700,185565235,3745,3745,3745,3745,0
|
|
20230530,133600,185565235,3745,3745,3745,3745,0
|
|
20230530,133500,185565235,3745,3745,3745,3745,0
|
|
20230530,133400,185565235,3745,3745,3745,3745,400
|
|
20230530,133300,184067235,3745,3745,3745,3745,0
|
|
20230530,133200,184067235,3745,3745,3745,3745,700
|
|
20230530,133100,181445735,3745,3745,3745,3745,21
|
|
20230530,133000,181367090,3745,3745,3745,3745,0
|
|
20230530,132900,181367090,3745,3745,3745,3745,1
|
|
20230530,132800,181363345,3745,3745,3745,3745,7
|
|
20230530,132700,181337130,3745,3745,3745,3745,100
|
|
20230530,132600,180962630,3745,3745,3745,3745,0
|
|
20230530,132500,180962630,3745,3745,3745,3745,0
|
|
20230530,132400,180962630,3745,3745,3745,3745,0
|
|
20230530,132300,180962630,3745,3730,3745,3730,301
|
|
20230530,132200,179839885,3745,3730,3745,3730,6
|
|
20230530,132100,179817490,3730,3730,3730,3730,0
|
|
20230530,132000,179817490,3730,3730,3730,3730,0
|
|
20230530,131900,179817490,3730,3730,3730,3730,0
|
|
20230530,131800,179817490,3730,3730,3730,3730,10
|
|
20230530,131700,179780190,3730,3730,3730,3730,0
|
|
20230530,131600,179780190,3730,3745,3745,3730,5083
|
|
20230530,131500,160790630,3760,3760,3760,3760,0
|
|
20230530,131400,160790630,3760,3760,3760,3760,0
|
|
20230530,131300,160790630,3760,3760,3760,3760,0
|
|
20230530,131200,160790630,3760,3760,3760,3760,0
|
|
20230530,131100,160790630,3760,3760,3760,3760,0
|
|
20230530,131000,160790630,3760,3760,3760,3760,0
|
|
20230530,130900,160790630,3760,3760,3760,3760,0
|
|
20230530,130800,160790630,3760,3760,3760,3760,0
|
|
20230530,130700,160790630,3760,3760,3760,3760,0
|
|
20230530,130600,160790630,3760,3760,3760,3760,0
|
|
20230530,130500,160790630,3760,3745,3760,3745,3
|
|
20230530,130400,160779380,3745,3745,3745,3745,0
|
|
20230530,130300,160779380,3745,3745,3745,3745,0
|
|
20230530,130200,160779380,3745,3750,3750,3745,1544
|
|
20230530,130100,154994395,3760,3760,3760,3760,2
|
|
20230530,130000,154986875,3760,3760,3760,3760,3
|
|
20230530,125900,154975595,3760,3760,3760,3760,0
|
|
20230530,125800,154975595,3760,3760,3760,3760,0
|
|
20230530,125700,154975595,3760,3750,3760,3750,2003
|
|
20230530,125600,147464335,3760,3760,3760,3760,0
|
|
20230530,125500,147464335,3760,3750,3760,3750,1305
|
|
20230530,125400,142570535,3750,3750,3750,3750,0
|
|
20230530,125300,142570535,3750,3750,3750,3750,0
|
|
20230530,125200,142570535,3750,3750,3750,3750,0
|
|
20230530,125100,142570535,3750,3750,3750,3750,7
|
|
20230530,125000,142544285,3760,3760,3760,3760,0
|
|
20230530,124900,142544285,3760,3760,3760,3760,0
|
|
20230530,124800,142544285,3760,3760,3760,3760,0
|
|
20230530,124700,142544285,3760,3760,3760,3760,8
|
|
20230530,124600,142514205,3760,3760,3760,3760,0
|
|
20230530,124500,142514205,3760,3760,3760,3760,0
|
|
20230530,124400,142514205,3760,3760,3760,3760,0
|
|
20230530,124300,142514205,3760,3760,3760,3760,0
|
|
20230530,124200,142514205,3760,3760,3760,3760,2
|
|
20230530,124100,142506685,3760,3760,3760,3760,0
|
|
20230530,124000,142506685,3760,3760,3760,3760,0
|
|
20230530,123900,142506685,3760,3750,3760,3750,433
|
|
20230530,123800,140882925,3750,3750,3750,3750,27
|
|
20230530,123700,140781675,3750,3750,3750,3750,0
|
|
20230530,123600,140781675,3750,3750,3750,3750,34
|
|
20230530,123500,140654175,3750,3750,3750,3750,0
|
|
20230530,123400,140654175,3750,3750,3750,3750,15
|
|
20230530,123300,140597925,3750,3750,3750,3750,0
|
|
20230530,123200,140597925,3750,3750,3750,3750,153
|
|
20230530,123100,140024175,3750,3750,3750,3750,20
|
|
20230530,123000,139949175,3750,3750,3750,3750,0
|
|
20230530,122900,139949175,3750,3750,3750,3750,0
|
|
20230530,122800,139949175,3750,3750,3750,3750,35
|
|
20230530,122700,139817925,3750,3750,3750,3750,1
|
|
20230530,122600,139814175,3745,3745,3745,3745,46
|
|
20230530,122500,139641905,3760,3760,3760,3760,15
|
|
20230530,122400,139585505,3760,3760,3760,3760,1
|
|
20230530,122300,139581745,3760,3760,3760,3760,1
|
|
20230530,122200,139577985,3760,3760,3760,3760,0
|
|
20230530,122100,139577985,3760,3760,3760,3760,1
|
|
20230530,122000,139574225,3745,3745,3745,3745,150
|
|
20230530,121900,139012475,3750,3750,3750,3750,121
|
|
20230530,121800,138558725,3750,3750,3750,3750,0
|
|
20230530,121700,138558725,3750,3750,3750,3750,0
|
|
20230530,121600,138558725,3750,3750,3750,3750,0
|
|
20230530,121500,138558725,3750,3750,3750,3750,200
|
|
20230530,121400,137808725,3750,3750,3750,3750,3
|
|
20230530,121300,137797475,3760,3760,3760,3760,0
|
|
20230530,121200,137797475,3760,3760,3760,3760,0
|
|
20230530,121100,137797475,3760,3760,3760,3760,0
|
|
20230530,121000,137797475,3760,3760,3760,3760,0
|
|
20230530,120900,137797475,3760,3760,3760,3760,0
|
|
20230530,120800,137797475,3760,3760,3760,3760,0
|
|
20230530,120700,137797475,3760,3760,3760,3760,302
|
|
20230530,120600,136661955,3760,3760,3760,3760,0
|
|
20230530,120500,136661955,3760,3760,3760,3760,0
|
|
20230530,120400,136661955,3760,3760,3760,3760,3
|
|
20230530,120300,136650675,3760,3760,3760,3760,0
|
|
20230530,120200,136650675,3760,3760,3760,3760,0
|
|
20230530,120100,136650675,3760,3760,3760,3760,0
|
|
20230530,120000,136650675,3760,3760,3760,3760,3
|
|
20230530,115900,136639395,3755,3755,3755,3755,3
|
|
20230530,115800,136628130,3765,3765,3765,3765,30
|
|
20230530,115700,136515180,3765,3765,3765,3765,16
|
|
20230530,115600,136454940,3755,3755,3755,3755,328
|
|
20230530,115500,135223300,3755,3755,3755,3755,136
|
|
20230530,115400,134712620,3755,3755,3755,3755,0
|
|
20230530,115300,134712620,3755,3755,3755,3755,76
|
|
20230530,115200,134427240,3770,3770,3770,3770,0
|
|
20230530,115100,134427240,3770,3770,3770,3770,11
|
|
20230530,115000,134385770,3755,3755,3755,3755,0
|
|
20230530,114900,134385770,3755,3755,3755,3755,4
|
|
20230530,114800,134370750,3770,3770,3770,3755,141
|
|
20230530,114700,133841130,3770,3770,3770,3770,659
|
|
20230530,114600,131356700,3770,3770,3770,3770,50
|
|
20230530,114500,131168200,3770,3770,3770,3770,136
|
|
20230530,114400,130655480,3770,3770,3770,3770,120
|
|
20230530,114300,130203080,3770,3770,3770,3770,0
|
|
20230530,114200,130203080,3770,3770,3770,3770,0
|
|
20230530,114100,130203080,3770,3770,3770,3770,0
|
|
20230530,114000,130203080,3770,3770,3770,3770,53
|
|
20230530,113900,130003270,3770,3770,3770,3770,1
|
|
20230530,113800,129999500,3770,3770,3770,3770,0
|
|
20230530,113700,129999500,3770,3770,3770,3770,50
|
|
20230530,113600,129811000,3770,3770,3770,3770,13
|
|
20230530,113500,129761990,3770,3770,3770,3770,10
|
|
20230530,113400,129724290,3755,3755,3755,3755,220
|
|
20230530,113300,128898190,3755,3755,3755,3755,600
|
|
20230530,113200,126645190,3755,3755,3755,3755,0
|
|
20230530,113100,126645190,3755,3755,3755,3755,0
|
|
20230530,113000,126645190,3755,3755,3755,3755,50
|
|
20230530,112900,126457440,3755,3765,3770,3755,52
|
|
20230530,112800,126261475,3765,3765,3765,3765,1796
|
|
20230530,112700,119499535,3760,3760,3760,3760,0
|
|
20230530,112600,119499535,3760,3760,3760,3760,1
|
|
20230530,112500,119495775,3750,3750,3750,3750,0
|
|
20230530,112400,119495775,3750,3750,3750,3750,0
|
|
20230530,112300,119495775,3750,3750,3750,3750,0
|
|
20230530,112200,119495775,3750,3750,3750,3750,0
|
|
20230530,112100,119495775,3750,3750,3750,3750,0
|
|
20230530,112000,119495775,3750,3750,3750,3750,0
|
|
20230530,111900,119495775,3750,3750,3750,3750,0
|
|
20230530,111800,119495775,3750,3755,3755,3750,39
|
|
20230530,111700,119349500,3755,3760,3760,3755,15
|
|
20230530,111600,119293150,3760,3760,3760,3760,500
|
|
20230530,111500,117413150,3765,3765,3765,3765,0
|
|
20230530,111400,117413150,3765,3765,3765,3765,0
|
|
20230530,111300,117413150,3765,3765,3765,3765,0
|
|
20230530,111200,117413150,3765,3765,3765,3765,0
|
|
20230530,111100,117413150,3765,3765,3765,3765,0
|
|
20230530,111000,117413150,3765,3765,3765,3765,0
|
|
20230530,110900,117413150,3765,3765,3765,3765,3
|
|
20230530,110800,117401855,3765,3765,3765,3765,1
|
|
20230530,110700,117398090,3750,3760,3765,3750,1362
|
|
20230530,110600,112278135,3760,3755,3760,3755,503
|
|
20230530,110500,110386870,3760,3760,3760,3760,9
|
|
20230530,110400,110353030,3760,3760,3760,3760,0
|
|
20230530,110300,110353030,3760,3760,3760,3760,0
|
|
20230530,110200,110353030,3760,3760,3760,3760,701
|
|
20230530,110100,107717270,3755,3755,3755,3755,1061
|
|
20230530,110000,103733215,3760,3750,3760,3750,951
|
|
20230530,105900,100160220,3750,3750,3750,3750,0
|
|
20230530,105800,100160220,3750,3750,3750,3750,0
|
|
20230530,105700,100160220,3750,3755,3755,3750,401
|
|
20230530,105600,98655065,3755,3755,3755,3755,0
|
|
20230530,105500,98655065,3755,3755,3755,3755,0
|
|
20230530,105400,98655065,3755,3755,3755,3755,0
|
|
20230530,105300,98655065,3755,3755,3755,3755,0
|
|
20230530,105200,98655065,3755,3755,3755,3755,400
|
|
20230530,105100,97153065,3755,3740,3755,3740,2417
|
|
20230530,105000,88090035,3740,3740,3740,3740,1580
|
|
20230530,104900,82180835,3740,3740,3740,3740,0
|
|
20230530,104800,82180835,3740,3745,3745,3740,101
|
|
20230530,104700,81803090,3740,3735,3740,3735,650
|
|
20230530,104600,79373595,3735,3740,3740,3735,131
|
|
20230530,104500,78884305,3735,3735,3735,3735,0
|
|
20230530,104400,78884305,3735,3735,3735,3735,0
|
|
20230530,104300,78884305,3735,3735,3735,3735,29
|
|
20230530,104200,78775990,3740,3740,3740,3740,400
|
|
20230530,104100,77279990,3740,3740,3740,3740,485
|
|
20230530,104000,75466090,3740,3740,3740,3740,15
|
|
20230530,103900,75409990,3745,3745,3745,3745,0
|
|
20230530,103800,75409990,3745,3745,3745,3745,6
|
|
20230530,103700,75387520,3745,3745,3745,3745,0
|
|
20230530,103600,75387520,3745,3735,3745,3735,115
|
|
20230530,103500,74957845,3735,3740,3740,3735,89
|
|
20230530,103400,74625380,3740,3740,3740,3740,0
|
|
20230530,103300,74625380,3740,3740,3740,3740,294
|
|
20230530,103200,73525820,3740,3740,3740,3740,602
|
|
20230530,103100,71274340,3740,3740,3740,3740,0
|
|
20230530,103000,71274340,3740,3740,3740,3740,0
|
|
20230530,102900,71274340,3740,3740,3740,3740,0
|
|
20230530,102800,71274340,3740,3740,3740,3740,0
|
|
20230530,102700,71274340,3740,3740,3740,3740,30
|
|
20230530,102600,71162140,3740,3750,3750,3740,2006
|
|
20230530,102500,63658680,3750,3750,3750,3750,403
|
|
20230530,102400,62147430,3750,3755,3755,3750,456
|
|
20230530,102300,60435430,3755,3760,3760,3755,102
|
|
20230530,102200,60052410,3760,3760,3760,3760,10
|
|
20230530,102100,60014810,3760,3760,3760,3760,123
|
|
20230530,102000,59552330,3760,3760,3760,3760,187
|
|
20230530,101900,58849210,3760,3760,3760,3760,0
|
|
20230530,101800,58849210,3760,3760,3760,3760,1
|
|
20230530,101700,58845450,3760,3755,3760,3755,37
|
|
20230530,101600,58706455,3755,3755,3760,3755,1630
|
|
20230530,101500,52585125,3755,3745,3755,3745,1709
|
|
20230530,101400,46173070,3745,3740,3745,3740,535
|
|
20230530,101300,44170700,3740,3740,3740,3740,380
|
|
20230530,101200,42749500,3735,3735,3735,3735,100
|
|
20230530,101100,42376000,3725,3725,3725,3725,1
|
|
20230530,101000,42372275,3725,3725,3725,3725,280
|
|
20230530,100900,41329275,3730,3730,3730,3730,100
|
|
20230530,100800,40956275,3730,3735,3735,3730,3
|
|
20230530,100700,40945075,3740,3740,3740,3740,0
|
|
20230530,100600,40945075,3740,3740,3740,3740,0
|
|
20230530,100500,40945075,3740,3740,3740,3740,0
|
|
20230530,100400,40945075,3740,3740,3740,3740,0
|
|
20230530,100300,40945075,3740,3740,3740,3740,0
|
|
20230530,100200,40945075,3740,3740,3740,3740,0
|
|
20230530,100100,40945075,3740,3740,3740,3740,860
|
|
20230530,100000,37728675,3720,3740,3745,3720,256
|
|
20230530,095900,36773610,3745,3740,3745,3740,71
|
|
20230530,095800,36508065,3725,3740,3740,3725,10
|
|
20230530,095700,36470770,3740,3740,3740,3740,205
|
|
20230530,095600,35704070,3740,3740,3740,3740,10
|
|
20230530,095500,35666670,3740,3740,3740,3740,8
|
|
20230530,095400,35636750,3740,3740,3740,3740,1
|
|
20230530,095300,35633010,3720,3720,3720,3720,0
|
|
20230530,095200,35633010,3720,3720,3720,3720,33
|
|
20230530,095100,35510250,3735,3735,3735,3735,1
|
|
20230530,095000,35506515,3735,3740,3740,3735,743
|
|
20230530,094900,32729410,3735,3735,3735,3735,56
|
|
20230530,094800,32520250,3735,3735,3735,3735,1
|
|
20230530,094700,32516515,3720,3720,3720,3720,0
|
|
20230530,094600,32516515,3720,3725,3725,3720,706
|
|
20230530,094500,29887645,3735,3735,3735,3735,0
|
|
20230530,094400,29887645,3735,3735,3735,3735,0
|
|
20230530,094300,29887645,3735,3735,3735,3735,1
|
|
20230530,094200,29883910,3735,3735,3735,3735,492
|
|
20230530,094100,28046290,3735,3740,3740,3735,137
|
|
20230530,094000,27534320,3735,3735,3735,3735,0
|
|
20230530,093900,27534320,3735,3735,3735,3735,9
|
|
20230530,093800,27500705,3735,3735,3735,3735,758
|
|
20230530,093700,24669575,3735,3735,3735,3735,4
|
|
20230530,093600,24654635,3735,3735,3735,3735,0
|
|
20230530,093500,24654635,3735,3735,3735,3730,14
|
|
20230530,093400,24602395,3735,3735,3735,3735,0
|
|
20230530,093300,24602395,3735,3730,3735,3730,100
|
|
20230530,093200,24229195,3735,3735,3735,3735,2
|
|
20230530,093100,24221725,3730,3730,3730,3730,233
|
|
20230530,093000,23352635,3715,3730,3730,3715,183
|
|
20230530,092900,22671560,3730,3730,3730,3730,0
|
|
20230530,092800,22671560,3730,3730,3730,3730,400
|
|
20230530,092700,21179560,3715,3715,3715,3715,0
|
|
20230530,092600,21179560,3715,3715,3715,3715,39
|
|
20230530,092500,21034675,3715,3730,3730,3715,299
|
|
20230530,092400,19923770,3730,3725,3730,3725,345
|
|
20230530,092300,18637795,3720,3720,3720,3720,100
|
|
20230530,092200,18265795,3725,3710,3725,3710,201
|
|
20230530,092100,17520070,3710,3710,3725,3710,192
|
|
20230530,092000,16807735,3725,3715,3725,3715,307
|
|
20230530,091900,15664820,3715,3710,3715,3710,402
|
|
20230530,091800,14171400,3715,3715,3715,3715,2
|
|
20230530,091700,14163970,3705,3720,3720,3705,327
|
|
20230530,091600,12951740,3710,3715,3715,3710,130
|
|
20230530,091500,12469435,3710,3715,3715,3710,28
|
|
20230530,091400,12365480,3720,3720,3720,3720,41
|
|
20230530,091300,12212960,3720,3720,3720,3720,4
|
|
20230530,091200,12198080,3720,3720,3720,3720,12
|
|
20230530,091100,12153440,3720,3720,3720,3720,1
|
|
20230530,091000,12149720,3710,3710,3710,3710,408
|
|
20230530,090900,10636040,3710,3710,3710,3710,1207
|
|
20230530,090800,6158070,3720,3720,3720,3710,145
|
|
20230530,090700,5619980,3715,3715,3715,3715,18
|
|
20230530,090600,5553110,3715,3715,3715,3715,20
|
|
20230530,090500,5478810,3715,3715,3715,3715,50
|
|
20230530,090400,5293060,3720,3730,3730,3720,122
|
|
20230530,090300,4838700,3730,3730,3730,3730,112
|
|
20230530,090200,4420940,3725,3725,3725,3725,176
|
|
20230530,090100,3765340,3725,3720,3725,3720,145
|
|
20230530,090000,3225570,3720,3710,3720,3710,869
|