558 lines
26 KiB
CSV
558 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181500,687344510,8930,8930,8930,8930,872
|
|
20230530,181400,687344510,8930,8930,8930,8930,0
|
|
20230530,181300,687344510,8930,8930,8930,8930,0
|
|
20230530,181200,687344510,8930,8930,8930,8930,0
|
|
20230530,181100,687344510,8930,8930,8930,8930,0
|
|
20230530,181000,687344510,8930,8930,8930,8930,0
|
|
20230530,180900,687344510,8930,8930,8930,8930,0
|
|
20230530,180800,687344510,8930,8930,8930,8930,0
|
|
20230530,180700,687344510,8930,8930,8930,8930,0
|
|
20230530,180600,687344510,8930,8930,8930,8930,0
|
|
20230530,180500,687344510,8930,8930,8930,8930,0
|
|
20230530,180400,687344510,8930,8930,8930,8930,0
|
|
20230530,180300,687344510,8930,8930,8930,8930,0
|
|
20230530,180200,687344510,8930,8930,8930,8930,0
|
|
20230530,180100,687344510,8930,8930,8930,8930,0
|
|
20230530,180000,687344510,8930,8930,8930,8930,0
|
|
20230530,175900,687344510,8930,8930,8930,8930,0
|
|
20230530,175800,687344510,8930,8930,8930,8930,0
|
|
20230530,175700,687344510,8930,8930,8930,8930,0
|
|
20230530,175600,687344510,8930,8930,8930,8930,0
|
|
20230530,175500,687344510,8930,8930,8930,8930,0
|
|
20230530,175400,687344510,8930,8930,8930,8930,0
|
|
20230530,175300,687344510,8930,8930,8930,8930,0
|
|
20230530,175200,687344510,8930,8930,8930,8930,0
|
|
20230530,175100,687344510,8930,8930,8930,8930,0
|
|
20230530,175000,687344510,8930,8930,8930,8930,0
|
|
20230530,174900,687344510,8930,8930,8930,8930,0
|
|
20230530,174800,687344510,8930,8930,8930,8930,0
|
|
20230530,174700,687344510,8930,8930,8930,8930,0
|
|
20230530,174600,687344510,8930,8930,8930,8930,0
|
|
20230530,174500,687344510,8930,8930,8930,8930,872
|
|
20230530,174400,687344510,8930,8930,8930,8930,0
|
|
20230530,174300,687344510,8930,8930,8930,8930,0
|
|
20230530,174200,687344510,8930,8930,8930,8930,0
|
|
20230530,174100,687344510,8930,8930,8930,8930,0
|
|
20230530,174000,687344510,8930,8930,8930,8930,0
|
|
20230530,173900,687344510,8930,8930,8930,8930,0
|
|
20230530,173800,687344510,8930,8930,8930,8930,0
|
|
20230530,173700,687344510,8930,8930,8930,8930,0
|
|
20230530,173600,687344510,8930,8930,8930,8930,0
|
|
20230530,173500,687344510,8930,8930,8930,8930,0
|
|
20230530,173400,687344510,8930,8930,8930,8930,0
|
|
20230530,173300,687344510,8930,8930,8930,8930,0
|
|
20230530,173200,687344510,8930,8930,8930,8930,0
|
|
20230530,173100,687344510,8930,8930,8930,8930,0
|
|
20230530,173000,687344510,8930,8930,8930,8930,0
|
|
20230530,172900,687344510,8930,8930,8930,8930,0
|
|
20230530,172800,687344510,8930,8930,8930,8930,0
|
|
20230530,172700,687344510,8930,8930,8930,8930,0
|
|
20230530,172600,687344510,8930,8930,8930,8930,0
|
|
20230530,172500,687344510,8930,8930,8930,8930,0
|
|
20230530,172400,687344510,8930,8930,8930,8930,0
|
|
20230530,172300,687344510,8930,8930,8930,8930,0
|
|
20230530,172200,687344510,8930,8930,8930,8930,0
|
|
20230530,172100,687344510,8930,8930,8930,8930,0
|
|
20230530,172000,687344510,8930,8930,8930,8930,0
|
|
20230530,171900,687344510,8930,8930,8930,8930,0
|
|
20230530,171800,687344510,8930,8930,8930,8930,0
|
|
20230530,171700,687344510,8930,8930,8930,8930,0
|
|
20230530,171600,687344510,8930,8930,8930,8930,0
|
|
20230530,171500,687344510,8930,8930,8930,8930,872
|
|
20230530,171400,687344510,8930,8930,8930,8930,0
|
|
20230530,171300,687344510,8930,8930,8930,8930,0
|
|
20230530,171200,687344510,8930,8930,8930,8930,0
|
|
20230530,171100,687344510,8930,8930,8930,8930,0
|
|
20230530,171000,687344510,8930,8930,8930,8930,0
|
|
20230530,170900,687344510,8930,8930,8930,8930,0
|
|
20230530,170800,687344510,8930,8930,8930,8930,0
|
|
20230530,170700,687344510,8930,8930,8930,8930,0
|
|
20230530,170600,687344510,8930,8930,8930,8930,0
|
|
20230530,170500,687344510,8930,8930,8930,8930,0
|
|
20230530,170400,687344510,8930,8930,8930,8930,0
|
|
20230530,170300,687344510,8930,8930,8930,8930,0
|
|
20230530,170200,687344510,8930,8930,8930,8930,0
|
|
20230530,170100,687344510,8930,8930,8930,8930,0
|
|
20230530,170000,687344510,8930,8930,8930,8930,0
|
|
20230530,165900,687344510,8930,8930,8930,8930,0
|
|
20230530,165800,687344510,8930,8930,8930,8930,0
|
|
20230530,165700,687344510,8930,8930,8930,8930,0
|
|
20230530,165600,687344510,8930,8930,8930,8930,0
|
|
20230530,165500,687344510,8930,8930,8930,8930,0
|
|
20230530,165400,687344510,8930,8930,8930,8930,0
|
|
20230530,165300,687344510,8930,8930,8930,8930,0
|
|
20230530,165200,687344510,8930,8930,8930,8930,0
|
|
20230530,165100,687344510,8930,8930,8930,8930,0
|
|
20230530,165000,687344510,8930,8930,8930,8930,0
|
|
20230530,164900,687344510,8930,8930,8930,8930,0
|
|
20230530,164800,687344510,8930,8930,8930,8930,0
|
|
20230530,164700,687344510,8930,8930,8930,8930,0
|
|
20230530,164600,687344510,8930,8930,8930,8930,0
|
|
20230530,164500,687344510,8930,8930,8930,8930,872
|
|
20230530,164400,687344510,8930,8930,8930,8930,0
|
|
20230530,164300,687344510,8930,8930,8930,8930,0
|
|
20230530,164200,687344510,8930,8930,8930,8930,0
|
|
20230530,164100,687344510,8930,8930,8930,8930,0
|
|
20230530,164000,687344510,8930,8930,8930,8930,0
|
|
20230530,163900,687344510,8930,8930,8930,8930,0
|
|
20230530,163800,687344510,8930,8930,8930,8930,0
|
|
20230530,163700,687344510,8930,8930,8930,8930,0
|
|
20230530,163600,687344510,8930,8930,8930,8930,0
|
|
20230530,163500,687344510,8930,8930,8930,8930,0
|
|
20230530,163400,687344510,8930,8930,8930,8930,0
|
|
20230530,163300,687344510,8930,8930,8930,8930,0
|
|
20230530,163200,687344510,8930,8930,8930,8930,0
|
|
20230530,163100,687344510,8930,8930,8930,8930,0
|
|
20230530,163000,687344510,8930,8930,8930,8930,0
|
|
20230530,162900,687344510,8930,8930,8930,8930,0
|
|
20230530,162800,687344510,8930,8930,8930,8930,0
|
|
20230530,162700,687344510,8930,8930,8930,8930,0
|
|
20230530,162600,687344510,8930,8930,8930,8930,0
|
|
20230530,162500,687344510,8930,8930,8930,8930,0
|
|
20230530,162400,687344510,8930,8930,8930,8930,0
|
|
20230530,162300,687344510,8930,8930,8930,8930,0
|
|
20230530,162200,687344510,8930,8930,8930,8930,0
|
|
20230530,162100,687344510,8930,8930,8930,8930,0
|
|
20230530,162000,687344510,8930,8930,8930,8930,0
|
|
20230530,161900,687344510,8930,8930,8930,8930,0
|
|
20230530,161800,687344510,8930,8930,8930,8930,0
|
|
20230530,161700,687344510,8930,8930,8930,8930,0
|
|
20230530,161600,687344510,8930,8930,8930,8930,0
|
|
20230530,161500,687344510,8930,8930,8930,8930,872
|
|
20230530,161400,687344510,8930,8930,8930,8930,0
|
|
20230530,161300,687344510,8930,8930,8930,8930,0
|
|
20230530,161200,687344510,8930,8930,8930,8930,0
|
|
20230530,161100,687344510,8930,8930,8930,8930,0
|
|
20230530,161000,687344510,8930,8930,8930,8930,0
|
|
20230530,160900,687344510,8930,8930,8930,8930,0
|
|
20230530,160800,687344510,8930,8930,8930,8930,0
|
|
20230530,160700,687344510,8930,8930,8930,8930,0
|
|
20230530,160600,687344510,8930,8930,8930,8930,0
|
|
20230530,160500,687344510,8930,8930,8930,8930,0
|
|
20230530,160400,687344510,8930,8930,8930,8930,0
|
|
20230530,160300,687344510,8930,8930,8930,8930,0
|
|
20230530,160200,687344510,8930,8930,8930,8930,0
|
|
20230530,160100,687344510,8930,8930,8930,8930,0
|
|
20230530,160000,687344510,8930,8930,8930,8930,0
|
|
20230530,155900,687344510,8930,8930,8930,8930,0
|
|
20230530,155800,687344510,8930,8930,8930,8930,0
|
|
20230530,155700,687344510,8930,8930,8930,8930,0
|
|
20230530,155600,687344510,8930,8930,8930,8930,0
|
|
20230530,155500,687344510,8930,8930,8930,8930,0
|
|
20230530,155400,687344510,8930,8930,8930,8930,0
|
|
20230530,155300,687344510,8930,8930,8930,8930,0
|
|
20230530,155200,687344510,8930,8930,8930,8930,0
|
|
20230530,155100,687344510,8930,8930,8930,8930,0
|
|
20230530,155000,687344510,8930,8930,8930,8930,0
|
|
20230530,154900,687344510,8930,8930,8930,8930,0
|
|
20230530,154800,687344510,8930,8930,8930,8930,0
|
|
20230530,154700,687344510,8930,8930,8930,8930,0
|
|
20230530,154600,687344510,8930,8930,8930,8930,0
|
|
20230530,154500,687344510,8930,8930,8930,8930,872
|
|
20230530,154400,687344510,8930,8930,8930,8930,0
|
|
20230530,154300,687344510,8930,8930,8930,8930,0
|
|
20230530,154200,687344510,8930,8930,8930,8930,0
|
|
20230530,154100,687344510,8930,8930,8930,8930,0
|
|
20230530,154000,687344510,8930,8930,8930,8930,0
|
|
20230530,153900,687344510,8930,8930,8930,8930,0
|
|
20230530,153800,687344510,8930,8930,8930,8930,0
|
|
20230530,153700,687344510,8930,8930,8930,8930,0
|
|
20230530,153600,687344510,8930,8930,8930,8930,0
|
|
20230530,153500,687344510,8930,8930,8930,8930,0
|
|
20230530,153400,687344510,8930,8930,8930,8930,0
|
|
20230530,153300,687344510,8930,8930,8930,8930,0
|
|
20230530,153200,687344510,8930,8930,8930,8930,0
|
|
20230530,153100,687344510,8930,8930,8930,8930,0
|
|
20230530,153000,687344510,8930,8930,8930,8930,872
|
|
20230530,152900,679557550,8960,8960,8960,8960,0
|
|
20230530,152800,679557550,8960,8960,8960,8960,0
|
|
20230530,152700,679557550,8960,8960,8960,8960,0
|
|
20230530,152600,679557550,8960,8960,8960,8960,0
|
|
20230530,152500,679557550,8960,8960,8960,8960,0
|
|
20230530,152400,679557550,8960,8960,8960,8960,0
|
|
20230530,152300,679557550,8960,8960,8960,8960,0
|
|
20230530,152200,679557550,8960,8960,8960,8960,0
|
|
20230530,152100,679557550,8960,8960,8960,8960,0
|
|
20230530,152000,679557550,8960,8960,8960,8960,0
|
|
20230530,151900,679557550,8960,8960,8960,8960,18
|
|
20230530,151800,679396270,8940,8970,8970,8940,82
|
|
20230530,151700,678661590,8960,8970,8970,8960,34
|
|
20230530,151600,678356810,8970,8970,8970,8970,176
|
|
20230530,151500,676778090,8970,8970,8970,8960,547
|
|
20230530,151400,671875480,8970,8940,8970,8940,784
|
|
20230530,151300,664863730,8940,8930,8940,8930,945
|
|
20230530,151200,656416430,8930,8940,8940,8930,54
|
|
20230530,151100,655934170,8940,8940,8940,8940,0
|
|
20230530,151000,655934170,8940,8940,8940,8940,0
|
|
20230530,150900,655934170,8940,8930,8940,8930,922
|
|
20230530,150800,647691800,8930,8920,8930,8920,2
|
|
20230530,150700,647673950,8910,8910,8910,8910,0
|
|
20230530,150600,647673950,8910,8930,8940,8910,1622
|
|
20230530,150500,633204850,8930,8930,8930,8930,44
|
|
20230530,150400,632811930,8920,8920,8920,8920,0
|
|
20230530,150300,632811930,8920,8920,8920,8920,104
|
|
20230530,150200,631884250,8920,8920,8940,8920,2488
|
|
20230530,150100,609681850,8920,8940,8940,8920,1601
|
|
20230530,150000,595396450,8940,8940,8940,8940,11
|
|
20230530,145900,595298110,8940,8930,8940,8930,615
|
|
20230530,145800,589806090,8940,8940,8950,8940,2029
|
|
20230530,145700,571666280,8940,8940,8940,8940,22
|
|
20230530,145600,571469600,8940,8940,8940,8940,2
|
|
20230530,145500,571451720,8950,8950,8950,8950,203
|
|
20230530,145400,569634870,8950,8960,8960,8950,845
|
|
20230530,145300,562071840,8960,8970,8970,8960,2402
|
|
20230530,145200,540549900,8970,8980,8980,8970,1472
|
|
20230530,145100,527345060,8980,8980,8980,8980,1257
|
|
20230530,145000,516057200,8980,8980,8980,8980,0
|
|
20230530,144900,516057200,8980,8980,8980,8980,222
|
|
20230530,144800,514063640,8990,8990,8990,8990,0
|
|
20230530,144700,514063640,8990,8990,8990,8990,0
|
|
20230530,144600,514063640,8990,8990,8990,8990,10
|
|
20230530,144500,513973740,8990,8990,8990,8990,109
|
|
20230530,144400,512993830,8990,8990,8990,8990,0
|
|
20230530,144300,512993830,8990,8990,8990,8990,3
|
|
20230530,144200,512966860,8980,8980,8980,8980,0
|
|
20230530,144100,512966860,8980,8980,8980,8980,0
|
|
20230530,144000,512966860,8980,8980,8980,8980,1
|
|
20230530,143900,512957880,8990,8990,8990,8990,0
|
|
20230530,143800,512957880,8990,8990,8990,8990,0
|
|
20230530,143700,512957880,8990,8990,8990,8990,156
|
|
20230530,143600,511555440,8990,8990,8990,8990,0
|
|
20230530,143500,511555440,8990,8990,8990,8990,0
|
|
20230530,143400,511555440,8990,8990,8990,8990,0
|
|
20230530,143300,511555440,8990,8990,8990,8990,100
|
|
20230530,143200,510656440,8990,9000,9000,8990,1712
|
|
20230530,143100,495257420,9000,9000,9000,9000,0
|
|
20230530,143000,495257420,9000,9000,9000,9000,0
|
|
20230530,142900,495257420,9000,9010,9010,9000,90
|
|
20230530,142800,494447170,9010,9010,9010,9010,0
|
|
20230530,142700,494447170,9010,9010,9010,9010,50
|
|
20230530,142600,493996670,9010,9010,9010,9010,419
|
|
20230530,142500,490221480,9010,9010,9010,9010,0
|
|
20230530,142400,490221480,9010,9010,9010,9010,19
|
|
20230530,142300,490050290,9010,9000,9010,9000,4
|
|
20230530,142200,490014280,9000,9000,9000,9000,0
|
|
20230530,142100,490014280,9000,9000,9000,9000,0
|
|
20230530,142000,490014280,9000,9000,9000,9000,8
|
|
20230530,141900,489942280,8990,8990,8990,8990,0
|
|
20230530,141800,489942280,8990,8990,8990,8990,2436
|
|
20230530,141700,468042640,8980,8980,8980,8980,10
|
|
20230530,141600,467952840,8980,8990,8990,8980,2
|
|
20230530,141500,467934870,8980,8980,8980,8980,201
|
|
20230530,141400,466129890,8980,8980,8980,8980,0
|
|
20230530,141300,466129890,8980,8980,8990,8980,329
|
|
20230530,141200,463175420,8980,8980,8980,8980,0
|
|
20230530,141100,463175420,8980,8980,8980,8980,0
|
|
20230530,141000,463175420,8980,8980,8980,8980,224
|
|
20230530,140900,461163900,8990,8990,8990,8990,15
|
|
20230530,140800,461029050,8990,8990,8990,8990,2
|
|
20230530,140700,461011070,8990,8990,8990,8990,1235
|
|
20230530,140600,449908420,8990,8990,8990,8990,0
|
|
20230530,140500,449908420,8990,8990,8990,8990,0
|
|
20230530,140400,449908420,8990,8990,8990,8990,0
|
|
20230530,140300,449908420,8990,8990,8990,8990,0
|
|
20230530,140200,449908420,8990,8990,8990,8990,0
|
|
20230530,140100,449908420,8990,8990,8990,8990,0
|
|
20230530,140000,449908420,8990,8990,8990,8990,15
|
|
20230530,135900,449773570,8990,8990,8990,8990,0
|
|
20230530,135800,449773570,8990,8990,8990,8990,113
|
|
20230530,135700,448757700,8990,8990,8990,8990,0
|
|
20230530,135600,448757700,8990,9000,9000,8990,1576
|
|
20230530,135500,434585020,9020,9020,9020,9020,1
|
|
20230530,135400,434576000,9000,9000,9000,9000,223
|
|
20230530,135300,432569000,9000,9000,9000,9000,600
|
|
20230530,135200,427169000,9000,9000,9000,9000,626
|
|
20230530,135100,421535000,9000,9010,9010,9000,380
|
|
20230530,135000,418114900,9020,9020,9020,9020,12
|
|
20230530,134900,418006660,9000,9000,9000,9000,0
|
|
20230530,134800,418006660,9000,9000,9000,9000,0
|
|
20230530,134700,418006660,9000,9000,9000,9000,0
|
|
20230530,134600,418006660,9000,9000,9000,9000,25
|
|
20230530,134500,417781660,9000,9000,9000,9000,0
|
|
20230530,134400,417781660,9000,9000,9000,9000,0
|
|
20230530,134300,417781660,9000,9000,9000,9000,0
|
|
20230530,134200,417781660,9000,9000,9000,9000,0
|
|
20230530,134100,417781660,9000,9010,9010,9000,222
|
|
20230530,134000,415781490,9010,9010,9010,9010,0
|
|
20230530,133900,415781490,9010,9010,9010,9010,0
|
|
20230530,133800,415781490,9010,9010,9010,9010,0
|
|
20230530,133700,415781490,9010,9010,9010,9010,0
|
|
20230530,133600,415781490,9010,9010,9010,9010,1
|
|
20230530,133500,415772480,9010,9010,9010,9010,100
|
|
20230530,133400,414871480,9020,9020,9020,9020,10
|
|
20230530,133300,414781280,9010,9010,9010,9010,0
|
|
20230530,133200,414781280,9010,9010,9010,9010,0
|
|
20230530,133100,414781280,9010,9010,9010,9010,0
|
|
20230530,133000,414781280,9010,9010,9010,9010,200
|
|
20230530,132900,412979280,9030,9030,9030,9030,0
|
|
20230530,132800,412979280,9030,9030,9030,9030,0
|
|
20230530,132700,412979280,9030,9010,9030,9010,11
|
|
20230530,132600,412880150,9020,9020,9020,9020,0
|
|
20230530,132500,412880150,9020,9020,9020,9020,1
|
|
20230530,132400,412871130,9010,9030,9030,9010,254
|
|
20230530,132300,410579670,9030,9030,9030,9030,0
|
|
20230530,132200,410579670,9030,9030,9030,9030,1
|
|
20230530,132100,410570640,9020,9020,9020,9020,0
|
|
20230530,132000,410570640,9020,9020,9020,9020,100
|
|
20230530,131900,409668640,9020,9020,9020,9020,0
|
|
20230530,131800,409668640,9020,9020,9020,9020,0
|
|
20230530,131700,409668640,9020,9020,9020,9020,0
|
|
20230530,131600,409668640,9020,9020,9020,9020,0
|
|
20230530,131500,409668640,9020,9000,9020,9000,105
|
|
20230530,131400,408723540,9000,9010,9010,9000,490
|
|
20230530,131300,404313480,9010,9010,9010,9010,311
|
|
20230530,131200,401511370,9010,9010,9010,9010,3
|
|
20230530,131100,401484340,9030,9030,9030,9030,0
|
|
20230530,131000,401484340,9030,9030,9030,9030,0
|
|
20230530,130900,401484340,9030,9030,9030,9030,0
|
|
20230530,130800,401484340,9030,9030,9030,9030,0
|
|
20230530,130700,401484340,9030,9030,9030,9030,1
|
|
20230530,130600,401475310,9030,9030,9030,9030,6
|
|
20230530,130500,401421130,9030,9020,9030,9020,172
|
|
20230530,130400,399867990,9030,9030,9030,9030,0
|
|
20230530,130300,399867990,9030,9030,9030,9030,400
|
|
20230530,130200,396255990,9000,9000,9000,9000,0
|
|
20230530,130100,396255990,9000,9000,9000,9000,0
|
|
20230530,130000,396255990,9000,9020,9020,9000,1192
|
|
20230530,125900,385518970,9030,9030,9030,9030,0
|
|
20230530,125800,385518970,9030,9030,9030,9030,28
|
|
20230530,125700,385266130,9030,9030,9030,9030,200
|
|
20230530,125600,383460130,9030,9030,9030,9030,0
|
|
20230530,125500,383460130,9030,9030,9030,9030,0
|
|
20230530,125400,383460130,9030,9030,9030,9030,0
|
|
20230530,125300,383460130,9030,9030,9030,9030,0
|
|
20230530,125200,383460130,9030,9030,9030,9030,1
|
|
20230530,125100,383451100,9030,9030,9030,9030,0
|
|
20230530,125000,383451100,9030,9030,9030,9030,0
|
|
20230530,124900,383451100,9030,9040,9040,9030,2
|
|
20230530,124800,383433030,9040,9040,9040,9040,15
|
|
20230530,124700,383297430,9040,9040,9040,9040,0
|
|
20230530,124600,383297430,9040,9040,9040,9040,74
|
|
20230530,124500,382628470,9040,9040,9040,9040,65
|
|
20230530,124400,382040870,9030,9030,9030,9030,0
|
|
20230530,124300,382040870,9030,9030,9030,9030,169
|
|
20230530,124200,380514800,9030,9030,9030,9030,0
|
|
20230530,124100,380514800,9030,9030,9030,9030,0
|
|
20230530,124000,380514800,9030,9030,9030,9030,0
|
|
20230530,123900,380514800,9030,9030,9030,9030,0
|
|
20230530,123800,380514800,9030,9030,9030,9030,300
|
|
20230530,123700,377805800,9020,9020,9020,9020,15
|
|
20230530,123600,377670500,9030,9030,9030,9030,786
|
|
20230530,123500,370572920,9030,9030,9030,9030,0
|
|
20230530,123400,370572920,9030,9030,9030,9030,0
|
|
20230530,123300,370572920,9030,9030,9030,9030,0
|
|
20230530,123200,370572920,9030,9030,9030,9030,36
|
|
20230530,123100,370247840,9030,9030,9030,9030,12
|
|
20230530,123000,370139480,9030,9030,9030,9030,11
|
|
20230530,122900,370040150,9030,9030,9030,9030,0
|
|
20230530,122800,370040150,9030,9030,9030,9030,221
|
|
20230530,122700,368044520,9040,9040,9040,9040,0
|
|
20230530,122600,368044520,9040,9040,9040,9040,0
|
|
20230530,122500,368044520,9040,9040,9040,9040,0
|
|
20230530,122400,368044520,9040,9040,9040,9040,0
|
|
20230530,122300,368044520,9040,9040,9040,9040,0
|
|
20230530,122200,368044520,9040,9040,9040,9040,0
|
|
20230530,122100,368044520,9040,9040,9040,9040,1
|
|
20230530,122000,368035480,9030,9030,9030,9030,0
|
|
20230530,121900,368035480,9030,9030,9030,9030,391
|
|
20230530,121800,364504750,9040,9040,9040,9040,0
|
|
20230530,121700,364504750,9040,9040,9040,9040,0
|
|
20230530,121600,364504750,9040,9040,9040,9040,0
|
|
20230530,121500,364504750,9040,9040,9040,9040,0
|
|
20230530,121400,364504750,9040,9040,9040,9040,0
|
|
20230530,121300,364504750,9040,9040,9040,9040,1
|
|
20230530,121200,364495710,9040,9040,9040,9040,0
|
|
20230530,121100,364495710,9040,9040,9040,9040,1
|
|
20230530,121000,364486670,9030,9030,9030,9030,0
|
|
20230530,120900,364486670,9030,9030,9030,9030,0
|
|
20230530,120800,364486670,9030,9040,9040,9030,56
|
|
20230530,120700,363980490,9030,9030,9030,9030,0
|
|
20230530,120600,363980490,9030,9030,9030,9030,0
|
|
20230530,120500,363980490,9030,9030,9030,9030,0
|
|
20230530,120400,363980490,9030,9030,9030,9030,1
|
|
20230530,120300,363971460,9030,9030,9030,9030,0
|
|
20230530,120200,363971460,9030,9030,9030,9030,0
|
|
20230530,120100,363971460,9030,9030,9030,9030,0
|
|
20230530,120000,363971460,9030,9030,9030,9030,0
|
|
20230530,115900,363971460,9030,9030,9030,9030,0
|
|
20230530,115800,363971460,9030,9030,9030,9030,0
|
|
20230530,115700,363971460,9030,9030,9030,9030,310
|
|
20230530,115600,361172160,9040,9040,9040,9040,5
|
|
20230530,115500,361126960,9030,9030,9030,9030,148
|
|
20230530,115400,359790520,9040,9040,9040,9040,0
|
|
20230530,115300,359790520,9040,9040,9040,9040,0
|
|
20230530,115200,359790520,9040,9040,9040,9040,0
|
|
20230530,115100,359790520,9040,9040,9040,9040,0
|
|
20230530,115000,359790520,9040,9040,9040,9040,0
|
|
20230530,114900,359790520,9040,9040,9040,9040,0
|
|
20230530,114800,359790520,9040,9040,9040,9040,4
|
|
20230530,114700,359754360,9040,9050,9050,9040,151
|
|
20230530,114600,358389310,9040,9040,9040,9040,0
|
|
20230530,114500,358389310,9040,9040,9040,9040,58
|
|
20230530,114400,357864990,9060,9060,9060,9060,0
|
|
20230530,114300,357864990,9060,9060,9060,9060,0
|
|
20230530,114200,357864990,9060,9060,9060,9050,1852
|
|
20230530,114100,341085880,9060,9050,9060,9050,93
|
|
20230530,114000,340244220,9060,9060,9060,9060,92
|
|
20230530,113900,339410700,9060,9060,9060,9060,0
|
|
20230530,113800,339410700,9060,9060,9060,9060,0
|
|
20230530,113700,339410700,9060,9060,9060,9060,0
|
|
20230530,113600,339410700,9060,9050,9060,9050,232
|
|
20230530,113500,337311090,9030,9050,9050,9030,2
|
|
20230530,113400,337293010,9030,9030,9030,9030,0
|
|
20230530,113300,337293010,9030,9030,9030,9030,0
|
|
20230530,113200,337293010,9030,9040,9040,9030,100
|
|
20230530,113100,336389120,9050,9050,9050,9050,0
|
|
20230530,113000,336389120,9050,9050,9050,9050,50
|
|
20230530,112900,335936620,9050,9050,9050,9050,0
|
|
20230530,112800,335936620,9050,9050,9050,9050,1
|
|
20230530,112700,335927570,9050,9050,9050,9050,58
|
|
20230530,112600,335402670,9060,9060,9060,9060,1
|
|
20230530,112500,335393610,9050,9050,9050,9050,153
|
|
20230530,112400,334008960,9050,9050,9050,9050,0
|
|
20230530,112300,334008960,9050,9050,9050,9050,17
|
|
20230530,112200,333855110,9040,9050,9050,9040,79
|
|
20230530,112100,333140200,9060,9060,9060,9060,0
|
|
20230530,112000,333140200,9060,9060,9060,9060,529
|
|
20230530,111900,328347460,9050,9050,9050,9050,19
|
|
20230530,111800,328175510,9050,9050,9050,9050,307
|
|
20230530,111700,325397160,9050,9050,9050,9050,391
|
|
20230530,111600,321858610,9060,9060,9060,9060,108
|
|
20230530,111500,320880130,9060,9060,9060,9060,1
|
|
20230530,111400,320871070,9050,9050,9050,9050,10
|
|
20230530,111300,320780570,9060,9060,9060,9060,0
|
|
20230530,111200,320780570,9060,9050,9060,9050,38
|
|
20230530,111100,320436300,9060,9060,9060,9060,12
|
|
20230530,111000,320327580,9060,9060,9060,9060,1
|
|
20230530,110900,320318520,9060,9060,9060,9060,50
|
|
20230530,110800,319865520,9060,9060,9060,9060,50
|
|
20230530,110700,319412520,9060,9050,9060,9050,63
|
|
20230530,110600,318842050,9050,9050,9050,9050,0
|
|
20230530,110500,318842050,9050,9050,9050,9050,20
|
|
20230530,110400,318661050,9050,9050,9050,9050,0
|
|
20230530,110300,318661050,9050,9050,9050,9050,110
|
|
20230530,110200,317665550,9050,9050,9050,9050,5
|
|
20230530,110100,317620300,9050,9040,9050,9040,4
|
|
20230530,110000,317584130,9030,9030,9030,9030,296
|
|
20230530,105900,314911250,9030,9030,9030,9030,0
|
|
20230530,105800,314911250,9030,9030,9030,9030,0
|
|
20230530,105700,314911250,9030,9030,9030,9030,298
|
|
20230530,105600,312220310,9030,9030,9030,9030,2
|
|
20230530,105500,312202250,9030,9030,9030,9030,20
|
|
20230530,105400,312021650,9030,9030,9030,9030,10
|
|
20230530,105300,311931350,9030,9030,9030,9030,0
|
|
20230530,105200,311931350,9030,9030,9030,9030,0
|
|
20230530,105100,311931350,9030,9010,9030,9010,12
|
|
20230530,105000,311823130,9000,9000,9000,9000,0
|
|
20230530,104900,311823130,9000,9000,9000,9000,100
|
|
20230530,104800,310923130,8990,8990,8990,8990,163
|
|
20230530,104700,309457760,8990,8990,8990,8990,12
|
|
20230530,104600,309349880,8990,9000,9000,8990,135
|
|
20230530,104500,308134980,9000,9000,9000,9000,1
|
|
20230530,104400,308125980,8990,9000,9000,8990,628
|
|
20230530,104300,302480240,9000,9000,9000,9000,3
|
|
20230530,104200,302453240,9000,9000,9000,8990,55
|
|
20230530,104100,301958730,9000,8990,9000,8990,451
|
|
20230530,104000,297904230,8990,8990,8990,8990,15
|
|
20230530,103900,297769380,8990,8990,8990,8990,0
|
|
20230530,103800,297769380,8990,8990,8990,8990,0
|
|
20230530,103700,297769380,8990,9000,9000,8990,101
|
|
20230530,103600,296861380,9010,9000,9010,9000,801
|
|
20230530,103500,289652370,9000,9000,9000,9000,640
|
|
20230530,103400,283892370,9000,9000,9000,9000,500
|
|
20230530,103300,279392370,9000,9000,9000,9000,102
|
|
20230530,103200,278474370,9010,9010,9010,9010,1427
|
|
20230530,103100,265617100,9010,9020,9020,9010,1567
|
|
20230530,103000,251498410,9010,9010,9010,9010,1966
|
|
20230530,102900,233784750,9020,9030,9030,9020,654
|
|
20230530,102800,227881130,9030,9030,9030,9030,500
|
|
20230530,102700,223366130,9030,9030,9030,9030,610
|
|
20230530,102600,217857830,9030,9030,9030,9030,8
|
|
20230530,102500,217785590,9030,9030,9030,9030,90
|
|
20230530,102400,216972890,9040,9040,9040,9040,0
|
|
20230530,102300,216972890,9040,9040,9040,9030,1573
|
|
20230530,102200,202767970,9030,9040,9040,9030,52
|
|
20230530,102100,202297910,9040,9040,9040,9040,1
|
|
20230530,102000,202288870,9030,9030,9030,9030,2
|
|
20230530,101900,202270810,9040,9040,9040,9040,137
|
|
20230530,101800,201032330,9040,9040,9040,9040,100
|
|
20230530,101700,200128330,9040,9040,9040,9040,0
|
|
20230530,101600,200128330,9040,9050,9050,9040,1783
|
|
20230530,101500,184010000,9040,9040,9040,9040,2
|
|
20230530,101400,183991920,9040,9040,9040,9040,0
|
|
20230530,101300,183991920,9040,9040,9040,9040,78
|
|
20230530,101200,183286800,9050,9050,9050,9050,24
|
|
20230530,101100,183069600,9050,9040,9060,9040,543
|
|
20230530,101000,178157520,9040,9040,9040,9040,90
|
|
20230530,100900,177343920,9040,9040,9040,9040,201
|
|
20230530,100800,175526880,9050,9050,9050,9050,0
|
|
20230530,100700,175526880,9050,9050,9050,9050,0
|
|
20230530,100600,175526880,9050,9050,9050,9050,0
|
|
20230530,100500,175526880,9050,9050,9050,9050,130
|
|
20230530,100400,174350380,9060,9060,9060,9060,0
|
|
20230530,100300,174350380,9060,9060,9060,9060,0
|
|
20230530,100200,174350380,9060,9050,9060,9050,20
|
|
20230530,100100,174169370,9060,9060,9060,9050,385
|
|
20230530,100000,170681370,9060,9060,9060,9060,0
|
|
20230530,095900,170681370,9060,9060,9060,9060,0
|
|
20230530,095800,170681370,9060,9040,9060,9030,533
|
|
20230530,095700,165866030,9030,9030,9030,9030,191
|
|
20230530,095600,164141300,9040,9040,9040,9040,309
|
|
20230530,095500,161347940,9050,9050,9050,9050,159
|
|
20230530,095400,159908990,9060,9050,9060,9050,74
|
|
20230530,095300,159238740,9060,9050,9060,9050,51
|
|
20230530,095200,158777180,9060,9060,9060,9060,0
|
|
20230530,095100,158777180,9060,9050,9060,9050,75
|
|
20230530,095000,158097730,9060,9060,9060,9060,0
|
|
20230530,094900,158097730,9060,9060,9060,9060,0
|
|
20230530,094800,158097730,9060,9060,9060,9060,0
|
|
20230530,094700,158097730,9060,9060,9060,9060,1
|
|
20230530,094600,158088670,9040,9060,9070,9040,293
|
|
20230530,094500,155436080,9070,9070,9070,9060,205
|
|
20230530,094400,153577250,9070,9070,9070,9070,0
|
|
20230530,094300,153577250,9070,9060,9070,9060,388
|
|
20230530,094200,150061950,9050,9050,9050,9050,75
|
|
20230530,094100,149383200,9060,9060,9060,9060,0
|
|
20230530,094000,149383200,9060,9040,9060,9040,487
|
|
20230530,093900,144975860,9050,9050,9050,9050,1065
|
|
20230530,093800,135337610,9050,9060,9060,9050,67
|
|
20230530,093700,134731240,9060,9070,9070,9060,103
|
|
20230530,093600,133797830,9060,9060,9060,9060,5
|
|
20230530,093500,133752530,9070,9050,9070,9050,2
|
|
20230530,093400,133734410,9070,9050,9080,9050,38
|
|
20230530,093300,133390460,9080,9080,9080,9080,2
|
|
20230530,093200,133372300,9080,9050,9080,9050,331
|
|
20230530,093100,130376060,9050,9060,9090,9050,800
|
|
20230530,093000,123126940,9080,9080,9080,9040,1102
|
|
20230530,092900,113159400,9090,9080,9090,9060,139
|
|
20230530,092800,111897880,9100,9090,9100,9090,84
|
|
20230530,092700,111133640,9090,9070,9090,9070,46
|
|
20230530,092600,110716110,9070,9040,9070,9040,336
|
|
20230530,092500,107672200,9040,9030,9040,9030,154
|
|
20230530,092400,106281440,9030,9040,9040,9030,1019
|
|
20230530,092300,97079010,9040,9050,9050,9040,6
|
|
20230530,092200,97024720,9050,9050,9060,9050,483
|
|
20230530,092100,92653560,9050,9050,9050,9050,3
|
|
20230530,092000,92626410,9060,9040,9060,9040,118
|
|
20230530,091900,91559570,9060,9060,9060,9060,4
|
|
20230530,091800,91523330,9050,9050,9050,9050,304
|
|
20230530,091700,88772130,9050,9050,9050,9050,0
|
|
20230530,091600,88772130,9050,9040,9050,9040,316
|
|
20230530,091500,85915480,9040,9040,9040,9040,43
|
|
20230530,091400,85526760,9040,9040,9040,9040,109
|
|
20230530,091300,84541400,9040,9030,9040,9030,1701
|
|
20230530,091200,69164870,9040,9010,9040,9000,793
|
|
20230530,091100,62018640,9010,9030,9030,9010,722
|
|
20230530,091000,55510860,9030,9020,9030,9010,1273
|
|
20230530,090900,44031890,9010,9030,9030,9010,255
|
|
20230530,090800,41732910,9030,9030,9030,9030,509
|
|
20230530,090700,37136640,9030,9040,9040,9030,155
|
|
20230530,090600,35736940,9030,9050,9050,9030,1295
|
|
20230530,090500,24031710,9050,9040,9050,9040,542
|
|
20230530,090400,19130210,9040,9040,9040,9040,320
|
|
20230530,090300,16237410,9040,9070,9070,9040,123
|
|
20230530,090200,15123920,9070,9080,9080,9070,754
|
|
20230530,090100,8282450,9080,9120,9120,9080,235
|
|
20230530,090000,6145240,9120,9050,9120,9050,676
|