616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191300,623107510,15030,15030,15030,15030,1658
|
|
20230530,191200,623107510,15030,15030,15030,15030,0
|
|
20230530,191100,623107510,15030,15030,15030,15030,0
|
|
20230530,191000,623107510,15030,15030,15030,15030,0
|
|
20230530,190900,623107510,15030,15030,15030,15030,0
|
|
20230530,190800,623107510,15030,15030,15030,15030,0
|
|
20230530,190700,623107510,15030,15030,15030,15030,0
|
|
20230530,190600,623107510,15030,15030,15030,15030,0
|
|
20230530,190500,623107510,15030,15030,15030,15030,0
|
|
20230530,190400,623107510,15030,15030,15030,15030,0
|
|
20230530,190300,623107510,15030,15030,15030,15030,0
|
|
20230530,190200,623107510,15030,15030,15030,15030,0
|
|
20230530,190100,623107510,15030,15030,15030,15030,0
|
|
20230530,190000,623107510,15030,15030,15030,15030,0
|
|
20230530,185900,623107510,15030,15030,15030,15030,0
|
|
20230530,185800,623107510,15030,15030,15030,15030,0
|
|
20230530,185700,623107510,15030,15030,15030,15030,0
|
|
20230530,185600,623107510,15030,15030,15030,15030,0
|
|
20230530,185500,623107510,15030,15030,15030,15030,0
|
|
20230530,185400,623107510,15030,15030,15030,15030,0
|
|
20230530,185300,623107510,15030,15030,15030,15030,0
|
|
20230530,185200,623107510,15030,15030,15030,15030,0
|
|
20230530,185100,623107510,15030,15030,15030,15030,0
|
|
20230530,185000,623107510,15030,15030,15030,15030,0
|
|
20230530,184900,623107510,15030,15030,15030,15030,0
|
|
20230530,184800,623107510,15030,15030,15030,15030,0
|
|
20230530,184700,623107510,15030,15030,15030,15030,0
|
|
20230530,184600,623107510,15030,15030,15030,15030,0
|
|
20230530,184500,623107510,15030,15030,15030,15030,0
|
|
20230530,184400,623107510,15030,15030,15030,15030,0
|
|
20230530,184300,623107510,15030,15030,15030,15030,1658
|
|
20230530,184200,623107510,15030,15030,15030,15030,0
|
|
20230530,184100,623107510,15030,15030,15030,15030,0
|
|
20230530,184000,623107510,15030,15030,15030,15030,0
|
|
20230530,183900,623107510,15030,15030,15030,15030,0
|
|
20230530,183800,623107510,15030,15030,15030,15030,0
|
|
20230530,183700,623107510,15030,15030,15030,15030,0
|
|
20230530,183600,623107510,15030,15030,15030,15030,0
|
|
20230530,183500,623107510,15030,15030,15030,15030,0
|
|
20230530,183400,623107510,15030,15030,15030,15030,0
|
|
20230530,183300,623107510,15030,15030,15030,15030,0
|
|
20230530,183200,623107510,15030,15030,15030,15030,0
|
|
20230530,183100,623107510,15030,15030,15030,15030,0
|
|
20230530,183000,623107510,15030,15030,15030,15030,0
|
|
20230530,182900,623107510,15030,15030,15030,15030,0
|
|
20230530,182800,623107510,15030,15030,15030,15030,0
|
|
20230530,182700,623107510,15030,15030,15030,15030,0
|
|
20230530,182600,623107510,15030,15030,15030,15030,0
|
|
20230530,182500,623107510,15030,15030,15030,15030,0
|
|
20230530,182400,623107510,15030,15030,15030,15030,0
|
|
20230530,182300,623107510,15030,15030,15030,15030,0
|
|
20230530,182200,623107510,15030,15030,15030,15030,0
|
|
20230530,182100,623107510,15030,15030,15030,15030,0
|
|
20230530,182000,623107510,15030,15030,15030,15030,0
|
|
20230530,181900,623107510,15030,15030,15030,15030,0
|
|
20230530,181800,623107510,15030,15030,15030,15030,0
|
|
20230530,181700,623107510,15030,15030,15030,15030,0
|
|
20230530,181600,623107510,15030,15030,15030,15030,0
|
|
20230530,181500,623107510,15030,15030,15030,15030,0
|
|
20230530,181400,623107510,15030,15030,15030,15030,0
|
|
20230530,181300,623107510,15030,15030,15030,15030,1658
|
|
20230530,181200,623107510,15030,15030,15030,15030,0
|
|
20230530,181100,623107510,15030,15030,15030,15030,0
|
|
20230530,181000,623107510,15030,15030,15030,15030,0
|
|
20230530,180900,623107510,15030,15030,15030,15030,0
|
|
20230530,180800,623107510,15030,15030,15030,15030,0
|
|
20230530,180700,623107510,15030,15030,15030,15030,0
|
|
20230530,180600,623107510,15030,15030,15030,15030,0
|
|
20230530,180500,623107510,15030,15030,15030,15030,0
|
|
20230530,180400,623107510,15030,15030,15030,15030,0
|
|
20230530,180300,623107510,15030,15030,15030,15030,0
|
|
20230530,180200,623107510,15030,15030,15030,15030,0
|
|
20230530,180100,623107510,15030,15030,15030,15030,0
|
|
20230530,180000,623107510,15030,15030,15030,15030,0
|
|
20230530,175900,623107510,15030,15030,15030,15030,0
|
|
20230530,175800,623107510,15030,15030,15030,15030,0
|
|
20230530,175700,623107510,15030,15030,15030,15030,0
|
|
20230530,175600,623107510,15030,15030,15030,15030,0
|
|
20230530,175500,623107510,15030,15030,15030,15030,0
|
|
20230530,175400,623107510,15030,15030,15030,15030,0
|
|
20230530,175300,623107510,15030,15030,15030,15030,0
|
|
20230530,175200,623107510,15030,15030,15030,15030,0
|
|
20230530,175100,623107510,15030,15030,15030,15030,0
|
|
20230530,175000,623107510,15030,15030,15030,15030,0
|
|
20230530,174900,623107510,15030,15030,15030,15030,0
|
|
20230530,174800,623107510,15030,15030,15030,15030,0
|
|
20230530,174700,623107510,15030,15030,15030,15030,0
|
|
20230530,174600,623107510,15030,15030,15030,15030,0
|
|
20230530,174500,623107510,15030,15030,15030,15030,0
|
|
20230530,174400,623107510,15030,15030,15030,15030,0
|
|
20230530,174300,623107510,15030,15030,15030,15030,1658
|
|
20230530,174200,623107510,15030,15030,15030,15030,0
|
|
20230530,174100,623107510,15030,15030,15030,15030,0
|
|
20230530,174000,623107510,15030,15030,15030,15030,0
|
|
20230530,173900,623107510,15030,15030,15030,15030,0
|
|
20230530,173800,623107510,15030,15030,15030,15030,0
|
|
20230530,173700,623107510,15030,15030,15030,15030,0
|
|
20230530,173600,623107510,15030,15030,15030,15030,0
|
|
20230530,173500,623107510,15030,15030,15030,15030,0
|
|
20230530,173400,623107510,15030,15030,15030,15030,0
|
|
20230530,173300,623107510,15030,15030,15030,15030,0
|
|
20230530,173200,623107510,15030,15030,15030,15030,0
|
|
20230530,173100,623107510,15030,15030,15030,15030,0
|
|
20230530,173000,623107510,15030,15030,15030,15030,0
|
|
20230530,172900,623107510,15030,15030,15030,15030,0
|
|
20230530,172800,623107510,15030,15030,15030,15030,0
|
|
20230530,172700,623107510,15030,15030,15030,15030,0
|
|
20230530,172600,623107510,15030,15030,15030,15030,0
|
|
20230530,172500,623107510,15030,15030,15030,15030,0
|
|
20230530,172400,623107510,15030,15030,15030,15030,0
|
|
20230530,172300,623107510,15030,15030,15030,15030,0
|
|
20230530,172200,623107510,15030,15030,15030,15030,0
|
|
20230530,172100,623107510,15030,15030,15030,15030,0
|
|
20230530,172000,623107510,15030,15030,15030,15030,0
|
|
20230530,171900,623107510,15030,15030,15030,15030,0
|
|
20230530,171800,623107510,15030,15030,15030,15030,0
|
|
20230530,171700,623107510,15030,15030,15030,15030,0
|
|
20230530,171600,623107510,15030,15030,15030,15030,0
|
|
20230530,171500,623107510,15030,15030,15030,15030,0
|
|
20230530,171400,623107510,15030,15030,15030,15030,0
|
|
20230530,171300,623107510,15030,15030,15030,15030,1658
|
|
20230530,171200,623107510,15030,15030,15030,15030,0
|
|
20230530,171100,623107510,15030,15030,15030,15030,0
|
|
20230530,171000,623107510,15030,15030,15030,15030,0
|
|
20230530,170900,623107510,15030,15030,15030,15030,0
|
|
20230530,170800,623107510,15030,15030,15030,15030,0
|
|
20230530,170700,623107510,15030,15030,15030,15030,0
|
|
20230530,170600,623107510,15030,15030,15030,15030,0
|
|
20230530,170500,623107510,15030,15030,15030,15030,0
|
|
20230530,170400,623107510,15030,15030,15030,15030,0
|
|
20230530,170300,623107510,15030,15030,15030,15030,0
|
|
20230530,170200,623107510,15030,15030,15030,15030,0
|
|
20230530,170100,623107510,15030,15030,15030,15030,0
|
|
20230530,170000,623107510,15030,15030,15030,15030,0
|
|
20230530,165900,623107510,15030,15030,15030,15030,0
|
|
20230530,165800,623107510,15030,15030,15030,15030,0
|
|
20230530,165700,623107510,15030,15030,15030,15030,0
|
|
20230530,165600,623107510,15030,15030,15030,15030,0
|
|
20230530,165500,623107510,15030,15030,15030,15030,0
|
|
20230530,165400,623107510,15030,15030,15030,15030,0
|
|
20230530,165300,623107510,15030,15030,15030,15030,0
|
|
20230530,165200,623107510,15030,15030,15030,15030,0
|
|
20230530,165100,623107510,15030,15030,15030,15030,0
|
|
20230530,165000,623107510,15030,15030,15030,15030,0
|
|
20230530,164900,623107510,15030,15030,15030,15030,0
|
|
20230530,164800,623107510,15030,15030,15030,15030,0
|
|
20230530,164700,623107510,15030,15030,15030,15030,0
|
|
20230530,164600,623107510,15030,15030,15030,15030,0
|
|
20230530,164500,623107510,15030,15030,15030,15030,0
|
|
20230530,164400,623107510,15030,15030,15030,15030,0
|
|
20230530,164300,623107510,15030,15030,15030,15030,1658
|
|
20230530,164200,623107510,15030,15030,15030,15030,0
|
|
20230530,164100,623107510,15030,15030,15030,15030,0
|
|
20230530,164000,623107510,15030,15030,15030,15030,0
|
|
20230530,163900,623107510,15030,15030,15030,15030,0
|
|
20230530,163800,623107510,15030,15030,15030,15030,0
|
|
20230530,163700,623107510,15030,15030,15030,15030,0
|
|
20230530,163600,623107510,15030,15030,15030,15030,0
|
|
20230530,163500,623107510,15030,15030,15030,15030,0
|
|
20230530,163400,623107510,15030,15030,15030,15030,0
|
|
20230530,163300,623107510,15030,15030,15030,15030,0
|
|
20230530,163200,623107510,15030,15030,15030,15030,0
|
|
20230530,163100,623107510,15030,15030,15030,15030,0
|
|
20230530,163000,623107510,15030,15030,15030,15030,0
|
|
20230530,162900,623107510,15030,15030,15030,15030,0
|
|
20230530,162800,623107510,15030,15030,15030,15030,0
|
|
20230530,162700,623107510,15030,15030,15030,15030,0
|
|
20230530,162600,623107510,15030,15030,15030,15030,0
|
|
20230530,162500,623107510,15030,15030,15030,15030,0
|
|
20230530,162400,623107510,15030,15030,15030,15030,0
|
|
20230530,162300,623107510,15030,15030,15030,15030,0
|
|
20230530,162200,623107510,15030,15030,15030,15030,0
|
|
20230530,162100,623107510,15030,15030,15030,15030,0
|
|
20230530,162000,623107510,15030,15030,15030,15030,0
|
|
20230530,161900,623107510,15030,15030,15030,15030,0
|
|
20230530,161800,623107510,15030,15030,15030,15030,0
|
|
20230530,161700,623107510,15030,15030,15030,15030,0
|
|
20230530,161600,623107510,15030,15030,15030,15030,0
|
|
20230530,161500,623107510,15030,15030,15030,15030,0
|
|
20230530,161400,623107510,15030,15030,15030,15030,0
|
|
20230530,161300,623107510,15030,15030,15030,15030,1658
|
|
20230530,161200,623107510,15030,15030,15030,15030,0
|
|
20230530,161100,623107510,15030,15030,15030,15030,0
|
|
20230530,161000,623107510,15030,15030,15030,15030,0
|
|
20230530,160900,623107510,15030,15030,15030,15030,0
|
|
20230530,160800,623107510,15030,15030,15030,15030,0
|
|
20230530,160700,623107510,15030,15030,15030,15030,0
|
|
20230530,160600,623107510,15030,15030,15030,15030,0
|
|
20230530,160500,623107510,15030,15030,15030,15030,0
|
|
20230530,160400,623107510,15030,15030,15030,15030,0
|
|
20230530,160300,623107510,15030,15030,15030,15030,0
|
|
20230530,160200,623107510,15030,15030,15030,15030,0
|
|
20230530,160100,623107510,15030,15030,15030,15030,0
|
|
20230530,160000,623107510,15030,15030,15030,15030,0
|
|
20230530,155900,623107510,15030,15030,15030,15030,0
|
|
20230530,155800,623107510,15030,15030,15030,15030,0
|
|
20230530,155700,623107510,15030,15030,15030,15030,0
|
|
20230530,155600,623107510,15030,15030,15030,15030,0
|
|
20230530,155500,623107510,15030,15030,15030,15030,0
|
|
20230530,155400,623107510,15030,15030,15030,15030,0
|
|
20230530,155300,623107510,15030,15030,15030,15030,0
|
|
20230530,155200,623107510,15030,15030,15030,15030,0
|
|
20230530,155100,623107510,15030,15030,15030,15030,0
|
|
20230530,155000,623107510,15030,15030,15030,15030,0
|
|
20230530,154900,623107510,15030,15030,15030,15030,0
|
|
20230530,154800,623107510,15030,15030,15030,15030,0
|
|
20230530,154700,623107510,15030,15030,15030,15030,0
|
|
20230530,154600,623107510,15030,15030,15030,15030,0
|
|
20230530,154500,623107510,15030,15030,15030,15030,0
|
|
20230530,154400,623107510,15030,15030,15030,15030,0
|
|
20230530,154300,623107510,15030,15030,15030,15030,1658
|
|
20230530,154200,623107510,15030,15030,15030,15030,0
|
|
20230530,154100,623107510,15030,15030,15030,15030,0
|
|
20230530,154000,623107510,15030,15030,15030,15030,0
|
|
20230530,153900,623107510,15030,15030,15030,15030,0
|
|
20230530,153800,623107510,15030,15030,15030,15030,0
|
|
20230530,153700,623107510,15030,15030,15030,15030,0
|
|
20230530,153600,623107510,15030,15030,15030,15030,0
|
|
20230530,153500,623107510,15030,15030,15030,15030,0
|
|
20230530,153400,623107510,15030,15030,15030,15030,0
|
|
20230530,153300,623107510,15030,15030,15030,15030,0
|
|
20230530,153200,623107510,15030,15030,15030,15030,0
|
|
20230530,153100,623107510,15030,15030,15030,15030,0
|
|
20230530,153000,623107510,15030,15030,15030,15030,1658
|
|
20230530,152900,598187770,14990,14990,14990,14990,0
|
|
20230530,152800,598187770,14990,14990,14990,14990,0
|
|
20230530,152700,598187770,14990,14990,14990,14990,0
|
|
20230530,152600,598187770,14990,14990,14990,14990,0
|
|
20230530,152500,598187770,14990,14990,14990,14990,0
|
|
20230530,152400,598187770,14990,14990,14990,14990,0
|
|
20230530,152300,598187770,14990,14990,14990,14990,0
|
|
20230530,152200,598187770,14990,14990,14990,14990,0
|
|
20230530,152100,598187770,14990,14990,14990,14990,0
|
|
20230530,152000,598187770,14990,14990,14990,14990,0
|
|
20230530,151900,598187770,14990,14970,14990,14950,446
|
|
20230530,151800,591506260,14970,14960,14970,14960,8
|
|
20230530,151700,591386540,14970,14940,14970,14940,101
|
|
20230530,151600,589875640,14940,14950,14960,14940,13
|
|
20230530,151500,589681380,14960,14950,14960,14920,73
|
|
20230530,151400,588591390,14960,14960,14960,14960,33
|
|
20230530,151300,588097710,14950,14940,14950,14930,63
|
|
20230530,151200,587156070,14950,14950,14950,14950,2
|
|
20230530,151100,587126170,14960,14960,14970,14920,102
|
|
20230530,151000,585601430,14970,14960,14970,14950,6
|
|
20230530,150900,585511640,14970,14970,14970,14970,1
|
|
20230530,150800,585496670,14960,14960,14960,14960,0
|
|
20230530,150700,585496670,14960,14960,14960,14960,1
|
|
20230530,150600,585481710,14970,14970,14970,14970,10
|
|
20230530,150500,585332010,14970,14970,14970,14970,0
|
|
20230530,150400,585332010,14970,14970,14970,14970,4
|
|
20230530,150300,585272130,14970,14970,14970,14970,1
|
|
20230530,150200,585257160,14920,14950,14970,14920,76
|
|
20230530,150100,584122680,14960,14960,14960,14960,0
|
|
20230530,150000,584122680,14960,14970,14970,14960,2
|
|
20230530,145900,584092750,14970,14960,14970,14960,31
|
|
20230530,145800,583628780,14960,14950,14960,14950,43
|
|
20230530,145700,582985920,14950,14950,14950,14950,109
|
|
20230530,145600,581356370,14950,14950,14950,14950,19
|
|
20230530,145500,581072320,14950,14950,14950,14950,7
|
|
20230530,145400,580967670,14950,14940,14950,14940,5
|
|
20230530,145300,580892930,14950,14950,14950,14950,10
|
|
20230530,145200,580743430,14950,14950,14950,14950,36
|
|
20230530,145100,580205230,14940,14940,14940,14940,1
|
|
20230530,145000,580190290,14950,14950,14950,14950,0
|
|
20230530,144900,580190290,14950,14950,14950,14950,0
|
|
20230530,144800,580190290,14950,14950,14950,14950,0
|
|
20230530,144700,580190290,14950,14950,14950,14950,0
|
|
20230530,144600,580190290,14950,14950,14950,14950,0
|
|
20230530,144500,580190290,14950,14950,14950,14950,0
|
|
20230530,144400,580190290,14950,14930,14950,14930,39
|
|
20230530,144300,579607540,14930,14930,14930,14930,22
|
|
20230530,144200,579279080,14930,14930,14930,14930,0
|
|
20230530,144100,579279080,14930,14930,14930,14930,0
|
|
20230530,144000,579279080,14930,14930,14930,14930,0
|
|
20230530,143900,579279080,14930,14930,14930,14930,0
|
|
20230530,143800,579279080,14930,14930,14930,14930,0
|
|
20230530,143700,579279080,14930,14930,14930,14930,1
|
|
20230530,143600,579264150,14940,14940,14940,14940,0
|
|
20230530,143500,579264150,14940,14940,14940,14940,37
|
|
20230530,143400,578711370,14940,14940,14940,14940,0
|
|
20230530,143300,578711370,14940,14940,14940,14940,0
|
|
20230530,143200,578711370,14940,14930,14940,14930,67
|
|
20230530,143100,577710860,14930,14930,14930,14930,0
|
|
20230530,143000,577710860,14930,14930,14930,14930,5
|
|
20230530,142900,577636210,14930,14930,14930,14930,77
|
|
20230530,142800,576486600,14930,14930,14930,14930,0
|
|
20230530,142700,576486600,14930,14930,14930,14930,0
|
|
20230530,142600,576486600,14930,14930,14930,14930,0
|
|
20230530,142500,576486600,14930,14930,14930,14930,1
|
|
20230530,142400,576471670,14930,14930,14930,14930,0
|
|
20230530,142300,576471670,14930,14930,14930,14930,0
|
|
20230530,142200,576471670,14930,14930,14930,14930,30
|
|
20230530,142100,576023770,14930,14930,14930,14930,0
|
|
20230530,142000,576023770,14930,14930,14930,14930,5
|
|
20230530,141900,575949120,14940,14940,14940,14940,23
|
|
20230530,141800,575605500,14950,14940,14950,14940,51
|
|
20230530,141700,574843550,14950,14950,14950,14950,0
|
|
20230530,141600,574843550,14950,14950,14950,14950,8
|
|
20230530,141500,574723950,14940,14940,14940,14940,23
|
|
20230530,141400,574380330,14940,14930,14940,14930,63
|
|
20230530,141300,573439440,14930,14940,14940,14930,11
|
|
20230530,141200,573275130,14940,14930,14940,14930,315
|
|
20230530,141100,568571760,14960,14960,14960,14960,0
|
|
20230530,141000,568571760,14960,14970,14980,14960,118
|
|
20230530,140900,566805590,14980,14980,14980,14980,0
|
|
20230530,140800,566805590,14980,14970,14980,14970,26
|
|
20230530,140700,566416260,14970,14970,14970,14970,66
|
|
20230530,140600,565428240,14960,14960,14960,14960,0
|
|
20230530,140500,565428240,14960,14960,14960,14960,0
|
|
20230530,140400,565428240,14960,14960,14960,14960,0
|
|
20230530,140300,565428240,14960,14960,14960,14960,0
|
|
20230530,140200,565428240,14960,14960,14960,14960,0
|
|
20230530,140100,565428240,14960,14960,14960,14960,5
|
|
20230530,140000,565353440,14960,14960,14960,14960,34
|
|
20230530,135900,564844800,14960,14950,14960,14950,73
|
|
20230530,135800,563753440,14950,14950,14950,14950,0
|
|
20230530,135700,563753440,14950,14950,14950,14950,37
|
|
20230530,135600,563200290,14930,14930,14930,14930,20
|
|
20230530,135500,562901690,14930,14930,14930,14900,201
|
|
20230530,135400,559904050,14940,14940,14940,14940,10
|
|
20230530,135300,559754650,14950,14950,14950,14950,0
|
|
20230530,135200,559754650,14950,14950,14950,14950,0
|
|
20230530,135100,559754650,14950,14950,14950,14950,0
|
|
20230530,135000,559754650,14950,14950,14950,14950,0
|
|
20230530,134900,559754650,14950,14950,14950,14950,1
|
|
20230530,134800,559739700,14960,14930,14960,14930,54
|
|
20230530,134700,558933050,14940,14930,14940,14930,72
|
|
20230530,134600,557857390,14940,14940,14940,14940,6
|
|
20230530,134500,557767750,14950,14950,14950,14950,1
|
|
20230530,134400,557752800,14970,14970,14970,14970,0
|
|
20230530,134300,557752800,14970,14970,14970,14970,10
|
|
20230530,134200,557603100,14970,14970,14970,14970,0
|
|
20230530,134100,557603100,14970,14970,14970,14970,0
|
|
20230530,134000,557603100,14970,14970,14970,14970,0
|
|
20230530,133900,557603100,14970,14970,14970,14970,0
|
|
20230530,133800,557603100,14970,14970,14970,14970,0
|
|
20230530,133700,557603100,14970,14970,14970,14970,100
|
|
20230530,133600,556106100,14970,14970,14970,14970,1
|
|
20230530,133500,556091130,14940,14940,14940,14940,0
|
|
20230530,133400,556091130,14940,14940,14940,14940,0
|
|
20230530,133300,556091130,14940,14940,14940,14940,20
|
|
20230530,133200,555792330,14940,14940,14940,14940,0
|
|
20230530,133100,555792330,14940,14940,14940,14940,10
|
|
20230530,133000,555642930,14940,14940,14940,14940,0
|
|
20230530,132900,555642930,14940,14940,14940,14940,24
|
|
20230530,132800,555284370,14950,14950,14950,14950,1
|
|
20230530,132700,555269420,14960,14970,14970,14960,2
|
|
20230530,132600,555239490,14950,14950,14950,14950,1
|
|
20230530,132500,555224540,14970,14970,14970,14970,0
|
|
20230530,132400,555224540,14970,14970,14970,14970,0
|
|
20230530,132300,555224540,14970,14970,14970,14970,0
|
|
20230530,132200,555224540,14970,14970,14970,14970,1
|
|
20230530,132100,555209570,14950,14950,14950,14950,0
|
|
20230530,132000,555209570,14950,14950,14950,14950,0
|
|
20230530,131900,555209570,14950,14950,14950,14950,1
|
|
20230530,131800,555194620,14920,14920,14920,14920,0
|
|
20230530,131700,555194620,14920,14920,14920,14920,0
|
|
20230530,131600,555194620,14920,14920,14920,14920,0
|
|
20230530,131500,555194620,14920,14940,14940,14920,37
|
|
20230530,131400,554642390,14970,14970,14970,14970,0
|
|
20230530,131300,554642390,14970,14970,14970,14970,0
|
|
20230530,131200,554642390,14970,14970,14970,14970,0
|
|
20230530,131100,554642390,14970,14970,14970,14970,0
|
|
20230530,131000,554642390,14970,14970,14970,14970,0
|
|
20230530,130900,554642390,14970,14970,14970,14970,0
|
|
20230530,130800,554642390,14970,14970,14970,14970,0
|
|
20230530,130700,554642390,14970,14970,14970,14970,0
|
|
20230530,130600,554642390,14970,14970,14970,14970,0
|
|
20230530,130500,554642390,14970,14970,14970,14970,0
|
|
20230530,130400,554642390,14970,14970,14970,14970,0
|
|
20230530,130300,554642390,14970,14970,14970,14970,73
|
|
20230530,130200,553549580,14970,14970,14970,14970,0
|
|
20230530,130100,553549580,14970,14970,14970,14970,0
|
|
20230530,130000,553549580,14970,14970,14970,14970,1
|
|
20230530,125900,553534610,14970,14970,14970,14970,133
|
|
20230530,125800,551543600,14940,14940,14940,14940,0
|
|
20230530,125700,551543600,14940,14940,14940,14940,0
|
|
20230530,125600,551543600,14940,14940,14940,14940,0
|
|
20230530,125500,551543600,14940,14950,14950,14940,2
|
|
20230530,125400,551513710,14970,14970,14970,14970,0
|
|
20230530,125300,551513710,14970,14970,14970,14970,0
|
|
20230530,125200,551513710,14970,14970,14970,14970,0
|
|
20230530,125100,551513710,14970,14970,14970,14970,1
|
|
20230530,125000,551498740,14940,14940,14940,14940,17
|
|
20230530,124900,551244760,14940,14940,14940,14940,134
|
|
20230530,124800,549242800,14910,14910,14910,14910,8
|
|
20230530,124700,549123520,14940,14940,14940,14940,0
|
|
20230530,124600,549123520,14940,14940,14940,14940,0
|
|
20230530,124500,549123520,14940,14940,14940,14940,0
|
|
20230530,124400,549123520,14940,14940,14940,14940,0
|
|
20230530,124300,549123520,14940,14940,14940,14940,0
|
|
20230530,124200,549123520,14940,14940,14940,14940,0
|
|
20230530,124100,549123520,14940,14940,14940,14940,0
|
|
20230530,124000,549123520,14940,14940,14940,14940,0
|
|
20230530,123900,549123520,14940,14940,14940,14940,0
|
|
20230530,123800,549123520,14940,14940,14940,14940,0
|
|
20230530,123700,549123520,14940,14940,14940,14940,0
|
|
20230530,123600,549123520,14940,14940,14940,14940,0
|
|
20230530,123500,549123520,14940,14940,14940,14940,0
|
|
20230530,123400,549123520,14940,14940,14940,14940,0
|
|
20230530,123300,549123520,14940,14940,14940,14940,0
|
|
20230530,123200,549123520,14940,14950,14950,14940,8531
|
|
20230530,123100,421663850,14980,14990,14990,14980,108
|
|
20230530,123000,420045270,14990,14990,14990,14990,0
|
|
20230530,122900,420045270,14990,14990,14990,14990,0
|
|
20230530,122800,420045270,14990,14990,14990,14990,0
|
|
20230530,122700,420045270,14990,14990,14990,14990,0
|
|
20230530,122600,420045270,14990,14990,14990,14990,0
|
|
20230530,122500,420045270,14990,14990,14990,14990,0
|
|
20230530,122400,420045270,14990,14990,14990,14990,0
|
|
20230530,122300,420045270,14990,14990,14990,14990,0
|
|
20230530,122200,420045270,14990,14990,14990,14990,1
|
|
20230530,122100,420030280,14980,14980,14980,14980,40
|
|
20230530,122000,419431080,14990,14990,14990,14990,2
|
|
20230530,121900,419401100,14980,14980,14980,14980,1
|
|
20230530,121800,419386120,14980,14980,14980,14980,9
|
|
20230530,121700,419251300,14980,14980,14980,14980,1
|
|
20230530,121600,419236320,14980,14980,14980,14980,17
|
|
20230530,121500,418981660,14980,14980,14980,14980,0
|
|
20230530,121400,418981660,14980,14980,14980,14980,0
|
|
20230530,121300,418981660,14980,14980,14980,14980,0
|
|
20230530,121200,418981660,14980,14980,14980,14980,0
|
|
20230530,121100,418981660,14980,14980,14980,14980,0
|
|
20230530,121000,418981660,14980,14980,14980,14980,0
|
|
20230530,120900,418981660,14980,14980,14980,14980,0
|
|
20230530,120800,418981660,14980,14980,14980,14980,0
|
|
20230530,120700,418981660,14980,14980,14980,14980,0
|
|
20230530,120600,418981660,14980,14980,14980,14980,106
|
|
20230530,120500,417393780,14940,14940,14940,14940,0
|
|
20230530,120400,417393780,14940,14960,14960,14940,310
|
|
20230530,120300,412758970,14970,14970,14970,14970,51
|
|
20230530,120200,411995500,14990,14990,14990,14990,0
|
|
20230530,120100,411995500,14990,14990,14990,14990,0
|
|
20230530,120000,411995500,14990,14990,14990,14990,0
|
|
20230530,115900,411995500,14990,14990,14990,14990,0
|
|
20230530,115800,411995500,14990,14990,14990,14990,0
|
|
20230530,115700,411995500,14990,14990,14990,14990,0
|
|
20230530,115600,411995500,14990,14990,14990,14990,1
|
|
20230530,115500,411980510,14980,14980,14980,14980,0
|
|
20230530,115400,411980510,14980,14980,14980,14980,0
|
|
20230530,115300,411980510,14980,14980,14980,14980,30
|
|
20230530,115200,411531110,14990,14990,14990,14990,0
|
|
20230530,115100,411531110,14990,14990,14990,14990,0
|
|
20230530,115000,411531110,14990,14990,14990,14990,0
|
|
20230530,114900,411531110,14990,14990,14990,14990,0
|
|
20230530,114800,411531110,14990,14990,14990,14990,0
|
|
20230530,114700,411531110,14990,14990,14990,14990,0
|
|
20230530,114600,411531110,14990,14990,14990,14990,0
|
|
20230530,114500,411531110,14990,14990,14990,14990,0
|
|
20230530,114400,411531110,14990,14990,14990,14990,0
|
|
20230530,114300,411531110,14990,14990,14990,14990,0
|
|
20230530,114200,411531110,14990,14990,14990,14990,0
|
|
20230530,114100,411531110,14990,14990,14990,14990,51
|
|
20230530,114000,410766620,14990,14990,14990,14990,0
|
|
20230530,113900,410766620,14990,14990,14990,14990,0
|
|
20230530,113800,410766620,14990,14990,14990,14990,0
|
|
20230530,113700,410766620,14990,14980,14990,14980,3
|
|
20230530,113600,410721670,14980,14980,14980,14980,0
|
|
20230530,113500,410721670,14980,14970,14980,14970,62
|
|
20230530,113400,409792950,14970,14970,14970,14970,1
|
|
20230530,113300,409777980,14960,14960,14960,14960,0
|
|
20230530,113200,409777980,14960,14960,14960,14960,604
|
|
20230530,113100,400742140,14960,14960,14960,14960,0
|
|
20230530,113000,400742140,14960,14960,14960,14960,26
|
|
20230530,112900,400353180,14960,14960,14960,14960,26
|
|
20230530,112800,399964220,14980,14980,14980,14980,0
|
|
20230530,112700,399964220,14980,14980,14980,14980,0
|
|
20230530,112600,399964220,14980,14980,14980,14980,0
|
|
20230530,112500,399964220,14980,14980,14980,14980,0
|
|
20230530,112400,399964220,14980,14980,14980,14980,1
|
|
20230530,112300,399949240,14960,14960,14960,14960,0
|
|
20230530,112200,399949240,14960,14950,14960,14950,44
|
|
20230530,112100,399291100,14960,14960,14960,14960,267
|
|
20230530,112000,395296780,14980,14980,14980,14980,0
|
|
20230530,111900,395296780,14980,14980,14980,14980,9
|
|
20230530,111800,395161960,14980,14960,14980,14960,2
|
|
20230530,111700,395132020,14960,14960,14960,14960,19
|
|
20230530,111600,394847780,14960,14960,14960,14960,0
|
|
20230530,111500,394847780,14960,14960,14960,14960,12
|
|
20230530,111400,394668260,14960,14960,14960,14960,0
|
|
20230530,111300,394668260,14960,14960,14960,14960,0
|
|
20230530,111200,394668260,14960,14960,14960,14960,16
|
|
20230530,111100,394428900,15000,15000,15000,15000,0
|
|
20230530,111000,394428900,15000,15000,15000,15000,0
|
|
20230530,110900,394428900,15000,15000,15000,15000,0
|
|
20230530,110800,394428900,15000,15000,15000,15000,0
|
|
20230530,110700,394428900,15000,15000,15000,15000,0
|
|
20230530,110600,394428900,15000,15000,15000,15000,15
|
|
20230530,110500,394203900,15000,15000,15000,15000,100
|
|
20230530,110400,392703900,15030,15030,15030,15030,5
|
|
20230530,110300,392628750,15030,15030,15030,15030,0
|
|
20230530,110200,392628750,15030,15000,15030,15000,382
|
|
20230530,110100,386897820,15000,15000,15000,15000,144
|
|
20230530,110000,384737820,15000,14980,15000,14980,639
|
|
20230530,105900,375163320,14980,14980,14980,14980,523
|
|
20230530,105800,367328780,14950,14950,14950,14950,1
|
|
20230530,105700,367313830,14940,14990,14990,14940,5020
|
|
20230530,105600,292311590,14990,14990,14990,14990,0
|
|
20230530,105500,292311590,14990,14990,14990,14990,9
|
|
20230530,105400,292176680,15000,15000,15000,15000,0
|
|
20230530,105300,292176680,15000,15000,15000,15000,0
|
|
20230530,105200,292176680,15000,15000,15000,15000,0
|
|
20230530,105100,292176680,15000,14990,15000,14990,6
|
|
20230530,105000,292086690,14990,14990,14990,14990,1
|
|
20230530,104900,292071700,14940,14940,14940,14940,0
|
|
20230530,104800,292071700,14940,14940,14940,14940,0
|
|
20230530,104700,292071700,14940,14940,14940,14940,0
|
|
20230530,104600,292071700,14940,14970,14970,14940,3060
|
|
20230530,104500,246354090,14990,14990,14990,14990,0
|
|
20230530,104400,246354090,14990,14990,14990,14990,296
|
|
20230530,104300,241917050,14990,14990,14990,14990,100
|
|
20230530,104200,240418050,14990,14990,14990,14990,24
|
|
20230530,104100,240058290,14990,14990,14990,14990,0
|
|
20230530,104000,240058290,14990,14990,14990,14990,0
|
|
20230530,103900,240058290,14990,15010,15010,14990,51
|
|
20230530,103800,239293450,15020,15020,15020,15020,0
|
|
20230530,103700,239293450,15020,15020,15020,15020,0
|
|
20230530,103600,239293450,15020,15020,15020,15020,0
|
|
20230530,103500,239293450,15020,15020,15020,15020,0
|
|
20230530,103400,239293450,15020,15020,15020,15020,0
|
|
20230530,103300,239293450,15020,15020,15020,15020,0
|
|
20230530,103200,239293450,15020,15020,15020,15020,0
|
|
20230530,103100,239293450,15020,15020,15020,15020,1
|
|
20230530,103000,239278430,15010,15040,15040,15010,203
|
|
20230530,102900,236231340,15050,15010,15050,15010,258
|
|
20230530,102800,232353690,15010,15010,15010,15010,0
|
|
20230530,102700,232353690,15010,15010,15010,15010,147
|
|
20230530,102600,230147220,15010,15010,15010,15010,480
|
|
20230530,102500,222942420,15010,15010,15010,15010,26
|
|
20230530,102400,222552160,15010,15010,15010,15010,3
|
|
20230530,102300,222507130,15010,14990,15010,14990,112
|
|
20230530,102200,220826370,14990,14990,14990,14970,493
|
|
20230530,102100,213436320,14990,14990,14990,14990,30
|
|
20230530,102000,212986620,15050,15050,15050,15050,0
|
|
20230530,101900,212986620,15050,15050,15050,15050,0
|
|
20230530,101800,212986620,15050,15050,15050,15050,0
|
|
20230530,101700,212986620,15050,15050,15050,15050,0
|
|
20230530,101600,212986620,15050,15050,15050,15050,100
|
|
20230530,101500,211481620,15060,15060,15060,15060,0
|
|
20230530,101400,211481620,15060,15030,15060,15030,1183
|
|
20230530,101300,193695650,15030,14980,15030,14980,1409
|
|
20230530,101200,172560000,14980,14990,14990,14980,69
|
|
20230530,101100,171526270,14980,14980,14980,14980,369
|
|
20230530,101000,165998650,14980,14980,14980,14980,2
|
|
20230530,100900,165968690,14980,14980,14980,14980,36
|
|
20230530,100800,165429410,14970,14960,14970,14960,209
|
|
20230530,100700,162300690,14970,14970,14970,14970,0
|
|
20230530,100600,162300690,14970,14970,14970,14970,0
|
|
20230530,100500,162300690,14970,14970,14970,14970,103
|
|
20230530,100400,160758780,14950,14940,14950,14940,113
|
|
20230530,100300,159069510,14940,14910,14940,14910,499
|
|
20230530,100200,151614510,14910,14900,14910,14900,5
|
|
20230530,100100,151540000,14900,14900,14900,14900,200
|
|
20230530,100000,148560000,14900,14900,14900,14900,0
|
|
20230530,095900,148560000,14900,14900,14900,14900,0
|
|
20230530,095800,148560000,14900,14890,14900,14890,108
|
|
20230530,095700,146951870,14870,14870,14870,14870,2
|
|
20230530,095600,146922130,14870,14870,14870,14870,0
|
|
20230530,095500,146922130,14870,14870,14870,14870,69
|
|
20230530,095400,145896100,14890,14890,14890,14890,0
|
|
20230530,095300,145896100,14890,14890,14890,14890,127
|
|
20230530,095200,144005070,14890,14890,14890,14890,0
|
|
20230530,095100,144005070,14890,14890,14890,14890,0
|
|
20230530,095000,144005070,14890,14850,14890,14850,98
|
|
20230530,094900,142549730,14840,14850,14850,14830,304
|
|
20230530,094800,138036990,14850,14840,14850,14840,93
|
|
20230530,094700,136656560,14830,14850,14850,14830,117
|
|
20230530,094600,134920270,14860,14860,14860,14860,0
|
|
20230530,094500,134920270,14860,14870,14870,14840,171
|
|
20230530,094400,132379170,14890,14890,14890,14890,0
|
|
20230530,094300,132379170,14890,14890,14890,14890,0
|
|
20230530,094200,132379170,14890,14890,14890,14890,2
|
|
20230530,094100,132349390,14890,14890,14890,14890,1
|
|
20230530,094000,132334500,14850,14880,14880,14850,61
|
|
20230530,093900,131428590,14850,14880,14880,14850,57
|
|
20230530,093800,130581590,14870,14870,14870,14870,0
|
|
20230530,093700,130581590,14870,14870,14870,14870,0
|
|
20230530,093600,130581590,14870,14880,14880,14870,27
|
|
20230530,093500,130179840,14880,14880,14880,14880,5
|
|
20230530,093400,130105440,14880,14880,14880,14880,13
|
|
20230530,093300,129912000,14860,14860,14860,14850,204
|
|
20230530,093200,126880870,14880,14880,14880,14880,0
|
|
20230530,093100,126880870,14880,14880,14880,14880,1
|
|
20230530,093000,126865990,14880,14880,14880,14880,0
|
|
20230530,092900,126865990,14880,14880,14880,14880,0
|
|
20230530,092800,126865990,14880,14880,14880,14880,1
|
|
20230530,092700,126851110,14880,14880,14880,14880,0
|
|
20230530,092600,126851110,14880,14880,14880,14880,1
|
|
20230530,092500,126836230,14820,14880,14880,14820,4267
|
|
20230530,092400,63593620,14860,14860,14860,14860,0
|
|
20230530,092300,63593620,14860,14870,14870,14860,219
|
|
20230530,092200,60339270,14860,14860,14860,14860,1
|
|
20230530,092100,60324410,14870,14870,14870,14870,2
|
|
20230530,092000,60294670,14880,14870,14890,14870,81
|
|
20230530,091900,59088630,14880,14850,14880,14850,62
|
|
20230530,091800,58167870,14860,14860,14860,14860,481
|
|
20230530,091700,51020210,14860,14880,14880,14860,70
|
|
20230530,091600,49979010,14880,14910,14910,14880,673
|
|
20230530,091500,39963360,14920,14920,14920,14920,8
|
|
20230530,091400,39844000,14990,14990,14990,14990,1
|
|
20230530,091300,39829010,14920,14920,14920,14920,93
|
|
20230530,091200,38441450,14990,14990,14990,14990,0
|
|
20230530,091100,38441450,14990,14990,14990,14990,1
|
|
20230530,091000,38426460,14940,14940,14940,14940,17
|
|
20230530,090900,38172480,14950,14950,14950,14950,0
|
|
20230530,090800,38172480,14950,14950,14950,14950,0
|
|
20230530,090700,38172480,14950,14990,14990,14950,152
|
|
20230530,090600,35898000,15080,14990,15080,14990,3
|
|
20230530,090500,35852850,15100,14930,15130,14930,183
|
|
20230530,090400,33118900,15140,14880,15200,14880,1408
|
|
20230530,090300,11813470,14820,14830,14830,14820,303
|
|
20230530,090200,7321520,14830,14830,14830,14830,44
|
|
20230530,090100,6669000,14820,14820,14820,14820,0
|
|
20230530,090000,6669000,14820,14820,14820,14820,450
|