696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203300,113868280,4745,4745,4745,4745,293
|
|
20230531,203200,113868280,4745,4745,4745,4745,0
|
|
20230531,203100,113868280,4745,4745,4745,4745,0
|
|
20230531,203000,113868280,4745,4745,4745,4745,0
|
|
20230531,202900,113868280,4745,4745,4745,4745,0
|
|
20230531,202800,113868280,4745,4745,4745,4745,0
|
|
20230531,202700,113868280,4745,4745,4745,4745,0
|
|
20230531,202600,113868280,4745,4745,4745,4745,0
|
|
20230531,202500,113868280,4745,4745,4745,4745,0
|
|
20230531,202400,113868280,4745,4745,4745,4745,0
|
|
20230531,202300,113868280,4745,4745,4745,4745,0
|
|
20230531,202200,113868280,4745,4745,4745,4745,0
|
|
20230531,202100,113868280,4745,4745,4745,4745,0
|
|
20230531,202000,113868280,4745,4745,4745,4745,0
|
|
20230531,201900,113868280,4745,4745,4745,4745,0
|
|
20230531,201800,113868280,4745,4745,4745,4745,0
|
|
20230531,201700,113868280,4745,4745,4745,4745,0
|
|
20230531,201600,113868280,4745,4745,4745,4745,0
|
|
20230531,201500,113868280,4745,4745,4745,4745,0
|
|
20230531,201400,113868280,4745,4745,4745,4745,0
|
|
20230531,201300,113868280,4745,4745,4745,4745,0
|
|
20230531,201200,113868280,4745,4745,4745,4745,0
|
|
20230531,201100,113868280,4745,4745,4745,4745,0
|
|
20230531,201000,113868280,4745,4745,4745,4745,0
|
|
20230531,200900,113868280,4745,4745,4745,4745,0
|
|
20230531,200800,113868280,4745,4745,4745,4745,0
|
|
20230531,200700,113868280,4745,4745,4745,4745,0
|
|
20230531,200600,113868280,4745,4745,4745,4745,0
|
|
20230531,200500,113868280,4745,4745,4745,4745,0
|
|
20230531,200400,113868280,4745,4745,4745,4745,0
|
|
20230531,200300,113868280,4745,4745,4745,4745,293
|
|
20230531,200200,113868280,4745,4745,4745,4745,0
|
|
20230531,200100,113868280,4745,4745,4745,4745,0
|
|
20230531,200000,113868280,4745,4745,4745,4745,0
|
|
20230531,195900,113868280,4745,4745,4745,4745,0
|
|
20230531,195800,113868280,4745,4745,4745,4745,0
|
|
20230531,195700,113868280,4745,4745,4745,4745,0
|
|
20230531,195600,113868280,4745,4745,4745,4745,0
|
|
20230531,195500,113868280,4745,4745,4745,4745,0
|
|
20230531,195400,113868280,4745,4745,4745,4745,0
|
|
20230531,195300,113868280,4745,4745,4745,4745,0
|
|
20230531,195200,113868280,4745,4745,4745,4745,0
|
|
20230531,195100,113868280,4745,4745,4745,4745,0
|
|
20230531,195000,113868280,4745,4745,4745,4745,0
|
|
20230531,194900,113868280,4745,4745,4745,4745,0
|
|
20230531,194800,113868280,4745,4745,4745,4745,0
|
|
20230531,194700,113868280,4745,4745,4745,4745,0
|
|
20230531,194600,113868280,4745,4745,4745,4745,0
|
|
20230531,194500,113868280,4745,4745,4745,4745,0
|
|
20230531,194400,113868280,4745,4745,4745,4745,0
|
|
20230531,194300,113868280,4745,4745,4745,4745,0
|
|
20230531,194200,113868280,4745,4745,4745,4745,0
|
|
20230531,194100,113868280,4745,4745,4745,4745,0
|
|
20230531,194000,113868280,4745,4745,4745,4745,0
|
|
20230531,193900,113868280,4745,4745,4745,4745,0
|
|
20230531,193800,113868280,4745,4745,4745,4745,0
|
|
20230531,193700,113868280,4745,4745,4745,4745,0
|
|
20230531,193600,113868280,4745,4745,4745,4745,0
|
|
20230531,193500,113868280,4745,4745,4745,4745,0
|
|
20230531,193400,113868280,4745,4745,4745,4745,0
|
|
20230531,193300,113868280,4745,4745,4745,4745,293
|
|
20230531,193200,113868280,4745,4745,4745,4745,0
|
|
20230531,193100,113868280,4745,4745,4745,4745,0
|
|
20230531,193000,113868280,4745,4745,4745,4745,0
|
|
20230531,192900,113868280,4745,4745,4745,4745,0
|
|
20230531,192800,113868280,4745,4745,4745,4745,0
|
|
20230531,192700,113868280,4745,4745,4745,4745,0
|
|
20230531,192600,113868280,4745,4745,4745,4745,0
|
|
20230531,192500,113868280,4745,4745,4745,4745,0
|
|
20230531,192400,113868280,4745,4745,4745,4745,0
|
|
20230531,192300,113868280,4745,4745,4745,4745,0
|
|
20230531,192200,113868280,4745,4745,4745,4745,0
|
|
20230531,192100,113868280,4745,4745,4745,4745,0
|
|
20230531,192000,113868280,4745,4745,4745,4745,0
|
|
20230531,191900,113868280,4745,4745,4745,4745,0
|
|
20230531,191800,113868280,4745,4745,4745,4745,0
|
|
20230531,191700,113868280,4745,4745,4745,4745,0
|
|
20230531,191600,113868280,4745,4745,4745,4745,0
|
|
20230531,191500,113868280,4745,4745,4745,4745,0
|
|
20230531,191400,113868280,4745,4745,4745,4745,0
|
|
20230531,191300,113868280,4745,4745,4745,4745,0
|
|
20230531,191200,113868280,4745,4745,4745,4745,0
|
|
20230531,191100,113868280,4745,4745,4745,4745,0
|
|
20230531,191000,113868280,4745,4745,4745,4745,0
|
|
20230531,190900,113868280,4745,4745,4745,4745,0
|
|
20230531,190800,113868280,4745,4745,4745,4745,0
|
|
20230531,190700,113868280,4745,4745,4745,4745,0
|
|
20230531,190600,113868280,4745,4745,4745,4745,0
|
|
20230531,190500,113868280,4745,4745,4745,4745,0
|
|
20230531,190400,113868280,4745,4745,4745,4745,0
|
|
20230531,190300,113868280,4745,4745,4745,4745,293
|
|
20230531,190200,113868280,4745,4745,4745,4745,0
|
|
20230531,190100,113868280,4745,4745,4745,4745,0
|
|
20230531,190000,113868280,4745,4745,4745,4745,0
|
|
20230531,185900,113868280,4745,4745,4745,4745,0
|
|
20230531,185800,113868280,4745,4745,4745,4745,0
|
|
20230531,185700,113868280,4745,4745,4745,4745,0
|
|
20230531,185600,113868280,4745,4745,4745,4745,0
|
|
20230531,185500,113868280,4745,4745,4745,4745,0
|
|
20230531,185400,113868280,4745,4745,4745,4745,0
|
|
20230531,185300,113868280,4745,4745,4745,4745,0
|
|
20230531,185200,113868280,4745,4745,4745,4745,0
|
|
20230531,185100,113868280,4745,4745,4745,4745,0
|
|
20230531,185000,113868280,4745,4745,4745,4745,0
|
|
20230531,184900,113868280,4745,4745,4745,4745,0
|
|
20230531,184800,113868280,4745,4745,4745,4745,0
|
|
20230531,184700,113868280,4745,4745,4745,4745,0
|
|
20230531,184600,113868280,4745,4745,4745,4745,0
|
|
20230531,184500,113868280,4745,4745,4745,4745,0
|
|
20230531,184400,113868280,4745,4745,4745,4745,0
|
|
20230531,184300,113868280,4745,4745,4745,4745,0
|
|
20230531,184200,113868280,4745,4745,4745,4745,0
|
|
20230531,184100,113868280,4745,4745,4745,4745,0
|
|
20230531,184000,113868280,4745,4745,4745,4745,0
|
|
20230531,183900,113868280,4745,4745,4745,4745,0
|
|
20230531,183800,113868280,4745,4745,4745,4745,0
|
|
20230531,183700,113868280,4745,4745,4745,4745,0
|
|
20230531,183600,113868280,4745,4745,4745,4745,0
|
|
20230531,183500,113868280,4745,4745,4745,4745,0
|
|
20230531,183400,113868280,4745,4745,4745,4745,0
|
|
20230531,183300,113868280,4745,4745,4745,4745,293
|
|
20230531,183200,113868280,4745,4745,4745,4745,0
|
|
20230531,183100,113868280,4745,4745,4745,4745,0
|
|
20230531,183000,113868280,4745,4745,4745,4745,0
|
|
20230531,182900,113868280,4745,4745,4745,4745,0
|
|
20230531,182800,113868280,4745,4745,4745,4745,0
|
|
20230531,182700,113868280,4745,4745,4745,4745,0
|
|
20230531,182600,113868280,4745,4745,4745,4745,0
|
|
20230531,182500,113868280,4745,4745,4745,4745,0
|
|
20230531,182400,113868280,4745,4745,4745,4745,0
|
|
20230531,182300,113868280,4745,4745,4745,4745,0
|
|
20230531,182200,113868280,4745,4745,4745,4745,0
|
|
20230531,182100,113868280,4745,4745,4745,4745,0
|
|
20230531,182000,113868280,4745,4745,4745,4745,0
|
|
20230531,181900,113868280,4745,4745,4745,4745,0
|
|
20230531,181800,113868280,4745,4745,4745,4745,0
|
|
20230531,181700,113868280,4745,4745,4745,4745,0
|
|
20230531,181600,113868280,4745,4745,4745,4745,0
|
|
20230531,181500,113868280,4745,4745,4745,4745,0
|
|
20230531,181400,113868280,4745,4745,4745,4745,0
|
|
20230531,181300,113868280,4745,4745,4745,4745,0
|
|
20230531,181200,113868280,4745,4745,4745,4745,0
|
|
20230531,181100,113868280,4745,4745,4745,4745,0
|
|
20230531,181000,113868280,4745,4745,4745,4745,0
|
|
20230531,180900,113868280,4745,4745,4745,4745,0
|
|
20230531,180800,113868280,4745,4745,4745,4745,0
|
|
20230531,180700,113868280,4745,4745,4745,4745,0
|
|
20230531,180600,113868280,4745,4745,4745,4745,0
|
|
20230531,180500,113868280,4745,4745,4745,4745,0
|
|
20230531,180400,113868280,4745,4745,4745,4745,0
|
|
20230531,180300,113868280,4745,4745,4745,4745,293
|
|
20230531,180200,113868280,4745,4745,4745,4745,0
|
|
20230531,180100,113868280,4745,4745,4745,4745,0
|
|
20230531,180000,113868280,4745,4745,4745,4745,0
|
|
20230531,175900,113868280,4745,4745,4745,4745,0
|
|
20230531,175800,113868280,4745,4745,4745,4745,0
|
|
20230531,175700,113868280,4745,4745,4745,4745,0
|
|
20230531,175600,113868280,4745,4745,4745,4745,0
|
|
20230531,175500,113868280,4745,4745,4745,4745,0
|
|
20230531,175400,113868280,4745,4745,4745,4745,0
|
|
20230531,175300,113868280,4745,4745,4745,4745,0
|
|
20230531,175200,113868280,4745,4745,4745,4745,0
|
|
20230531,175100,113868280,4745,4745,4745,4745,0
|
|
20230531,175000,113868280,4745,4745,4745,4745,0
|
|
20230531,174900,113868280,4745,4745,4745,4745,0
|
|
20230531,174800,113868280,4745,4745,4745,4745,0
|
|
20230531,174700,113868280,4745,4745,4745,4745,0
|
|
20230531,174600,113868280,4745,4745,4745,4745,0
|
|
20230531,174500,113868280,4745,4745,4745,4745,0
|
|
20230531,174400,113868280,4745,4745,4745,4745,0
|
|
20230531,174300,113868280,4745,4745,4745,4745,0
|
|
20230531,174200,113868280,4745,4745,4745,4745,0
|
|
20230531,174100,113868280,4745,4745,4745,4745,0
|
|
20230531,174000,113868280,4745,4745,4745,4745,0
|
|
20230531,173900,113868280,4745,4745,4745,4745,0
|
|
20230531,173800,113868280,4745,4745,4745,4745,0
|
|
20230531,173700,113868280,4745,4745,4745,4745,0
|
|
20230531,173600,113868280,4745,4745,4745,4745,0
|
|
20230531,173500,113868280,4745,4745,4745,4745,0
|
|
20230531,173400,113868280,4745,4745,4745,4745,0
|
|
20230531,173300,113868280,4745,4745,4745,4745,293
|
|
20230531,173200,113868280,4745,4745,4745,4745,0
|
|
20230531,173100,113868280,4745,4745,4745,4745,0
|
|
20230531,173000,113868280,4745,4745,4745,4745,0
|
|
20230531,172900,113868280,4745,4745,4745,4745,0
|
|
20230531,172800,113868280,4745,4745,4745,4745,0
|
|
20230531,172700,113868280,4745,4745,4745,4745,0
|
|
20230531,172600,113868280,4745,4745,4745,4745,0
|
|
20230531,172500,113868280,4745,4745,4745,4745,0
|
|
20230531,172400,113868280,4745,4745,4745,4745,0
|
|
20230531,172300,113868280,4745,4745,4745,4745,0
|
|
20230531,172200,113868280,4745,4745,4745,4745,0
|
|
20230531,172100,113868280,4745,4745,4745,4745,0
|
|
20230531,172000,113868280,4745,4745,4745,4745,0
|
|
20230531,171900,113868280,4745,4745,4745,4745,0
|
|
20230531,171800,113868280,4745,4745,4745,4745,0
|
|
20230531,171700,113868280,4745,4745,4745,4745,0
|
|
20230531,171600,113868280,4745,4745,4745,4745,0
|
|
20230531,171500,113868280,4745,4745,4745,4745,0
|
|
20230531,171400,113868280,4745,4745,4745,4745,0
|
|
20230531,171300,113868280,4745,4745,4745,4745,0
|
|
20230531,171200,113868280,4745,4745,4745,4745,0
|
|
20230531,171100,113868280,4745,4745,4745,4745,0
|
|
20230531,171000,113868280,4745,4745,4745,4745,0
|
|
20230531,170900,113868280,4745,4745,4745,4745,0
|
|
20230531,170800,113868280,4745,4745,4745,4745,0
|
|
20230531,170700,113868280,4745,4745,4745,4745,0
|
|
20230531,170600,113868280,4745,4745,4745,4745,0
|
|
20230531,170500,113868280,4745,4745,4745,4745,0
|
|
20230531,170400,113868280,4745,4745,4745,4745,0
|
|
20230531,170300,113868280,4745,4745,4745,4745,293
|
|
20230531,170200,113868280,4745,4745,4745,4745,0
|
|
20230531,170100,113868280,4745,4745,4745,4745,0
|
|
20230531,170000,113868280,4745,4745,4745,4745,0
|
|
20230531,165900,113868280,4745,4745,4745,4745,0
|
|
20230531,165800,113868280,4745,4745,4745,4745,0
|
|
20230531,165700,113868280,4745,4745,4745,4745,0
|
|
20230531,165600,113868280,4745,4745,4745,4745,0
|
|
20230531,165500,113868280,4745,4745,4745,4745,0
|
|
20230531,165400,113868280,4745,4745,4745,4745,0
|
|
20230531,165300,113868280,4745,4745,4745,4745,0
|
|
20230531,165200,113868280,4745,4745,4745,4745,0
|
|
20230531,165100,113868280,4745,4745,4745,4745,0
|
|
20230531,165000,113868280,4745,4745,4745,4745,0
|
|
20230531,164900,113868280,4745,4745,4745,4745,0
|
|
20230531,164800,113868280,4745,4745,4745,4745,0
|
|
20230531,164700,113868280,4745,4745,4745,4745,0
|
|
20230531,164600,113868280,4745,4745,4745,4745,0
|
|
20230531,164500,113868280,4745,4745,4745,4745,0
|
|
20230531,164400,113868280,4745,4745,4745,4745,0
|
|
20230531,164300,113868280,4745,4745,4745,4745,0
|
|
20230531,164200,113868280,4745,4745,4745,4745,0
|
|
20230531,164100,113868280,4745,4745,4745,4745,0
|
|
20230531,164000,113868280,4745,4745,4745,4745,0
|
|
20230531,163900,113868280,4745,4745,4745,4745,0
|
|
20230531,163800,113868280,4745,4745,4745,4745,0
|
|
20230531,163700,113868280,4745,4745,4745,4745,0
|
|
20230531,163600,113868280,4745,4745,4745,4745,0
|
|
20230531,163500,113868280,4745,4745,4745,4745,0
|
|
20230531,163400,113868280,4745,4745,4745,4745,0
|
|
20230531,163300,113868280,4745,4745,4745,4745,293
|
|
20230531,163200,113868280,4745,4745,4745,4745,0
|
|
20230531,163100,113868280,4745,4745,4745,4745,0
|
|
20230531,163000,113868280,4745,4745,4745,4745,0
|
|
20230531,162900,113868280,4745,4745,4745,4745,0
|
|
20230531,162800,113868280,4745,4745,4745,4745,0
|
|
20230531,162700,113868280,4745,4745,4745,4745,0
|
|
20230531,162600,113868280,4745,4745,4745,4745,0
|
|
20230531,162500,113868280,4745,4745,4745,4745,0
|
|
20230531,162400,113868280,4745,4745,4745,4745,0
|
|
20230531,162300,113868280,4745,4745,4745,4745,0
|
|
20230531,162200,113868280,4745,4745,4745,4745,0
|
|
20230531,162100,113868280,4745,4745,4745,4745,0
|
|
20230531,162000,113868280,4745,4745,4745,4745,0
|
|
20230531,161900,113868280,4745,4745,4745,4745,0
|
|
20230531,161800,113868280,4745,4745,4745,4745,0
|
|
20230531,161700,113868280,4745,4745,4745,4745,0
|
|
20230531,161600,113868280,4745,4745,4745,4745,0
|
|
20230531,161500,113868280,4745,4745,4745,4745,0
|
|
20230531,161400,113868280,4745,4745,4745,4745,0
|
|
20230531,161300,113868280,4745,4745,4745,4745,0
|
|
20230531,161200,113868280,4745,4745,4745,4745,0
|
|
20230531,161100,113868280,4745,4745,4745,4745,0
|
|
20230531,161000,113868280,4745,4745,4745,4745,0
|
|
20230531,160900,113868280,4745,4745,4745,4745,0
|
|
20230531,160800,113868280,4745,4745,4745,4745,0
|
|
20230531,160700,113868280,4745,4745,4745,4745,0
|
|
20230531,160600,113868280,4745,4745,4745,4745,0
|
|
20230531,160500,113868280,4745,4745,4745,4745,0
|
|
20230531,160400,113868280,4745,4745,4745,4745,0
|
|
20230531,160300,113868280,4745,4745,4745,4745,293
|
|
20230531,160200,113868280,4745,4745,4745,4745,0
|
|
20230531,160100,113868280,4745,4745,4745,4745,0
|
|
20230531,160000,113868280,4745,4745,4745,4745,0
|
|
20230531,155900,113868280,4745,4745,4745,4745,0
|
|
20230531,155800,113868280,4745,4745,4745,4745,0
|
|
20230531,155700,113868280,4745,4745,4745,4745,0
|
|
20230531,155600,113868280,4745,4745,4745,4745,0
|
|
20230531,155500,113868280,4745,4745,4745,4745,0
|
|
20230531,155400,113868280,4745,4745,4745,4745,0
|
|
20230531,155300,113868280,4745,4745,4745,4745,0
|
|
20230531,155200,113868280,4745,4745,4745,4745,0
|
|
20230531,155100,113868280,4745,4745,4745,4745,0
|
|
20230531,155000,113868280,4745,4745,4745,4745,0
|
|
20230531,154900,113868280,4745,4745,4745,4745,0
|
|
20230531,154800,113868280,4745,4745,4745,4745,0
|
|
20230531,154700,113868280,4745,4745,4745,4745,0
|
|
20230531,154600,113868280,4745,4745,4745,4745,0
|
|
20230531,154500,113868280,4745,4745,4745,4745,0
|
|
20230531,154400,113868280,4745,4745,4745,4745,0
|
|
20230531,154300,113868280,4745,4745,4745,4745,0
|
|
20230531,154200,113868280,4745,4745,4745,4745,0
|
|
20230531,154100,113868280,4745,4745,4745,4745,0
|
|
20230531,154000,113868280,4745,4745,4745,4745,0
|
|
20230531,153900,113868280,4745,4745,4745,4745,0
|
|
20230531,153800,113868280,4745,4745,4745,4745,0
|
|
20230531,153700,113868280,4745,4745,4745,4745,0
|
|
20230531,153600,113868280,4745,4745,4745,4745,0
|
|
20230531,153500,113868280,4745,4745,4745,4745,0
|
|
20230531,153400,113868280,4745,4745,4745,4745,0
|
|
20230531,153300,113868280,4745,4745,4745,4745,293
|
|
20230531,153200,113868280,4745,4745,4745,4745,0
|
|
20230531,153100,113868280,4745,4745,4745,4745,0
|
|
20230531,153000,113868280,4745,4745,4745,4745,293
|
|
20230531,152900,112477995,4745,4745,4745,4745,0
|
|
20230531,152800,112477995,4745,4745,4745,4745,0
|
|
20230531,152700,112477995,4745,4745,4745,4745,0
|
|
20230531,152600,112477995,4745,4745,4745,4745,0
|
|
20230531,152500,112477995,4745,4745,4745,4745,0
|
|
20230531,152400,112477995,4745,4745,4745,4745,0
|
|
20230531,152300,112477995,4745,4745,4745,4745,0
|
|
20230531,152200,112477995,4745,4745,4745,4745,0
|
|
20230531,152100,112477995,4745,4745,4745,4745,0
|
|
20230531,152000,112477995,4745,4745,4745,4745,0
|
|
20230531,151900,112477995,4745,4745,4745,4745,7
|
|
20230531,151800,112444780,4750,4750,4750,4750,2
|
|
20230531,151700,112435280,4745,4745,4745,4745,88
|
|
20230531,151600,112017720,4745,4745,4745,4745,0
|
|
20230531,151500,112017720,4745,4745,4745,4745,20
|
|
20230531,151400,111922820,4745,4745,4745,4745,0
|
|
20230531,151300,111922820,4745,4745,4745,4745,2
|
|
20230531,151200,111913330,4745,4745,4745,4745,346
|
|
20230531,151100,110271560,4745,4745,4745,4745,154
|
|
20230531,151000,109540830,4750,4750,4750,4750,0
|
|
20230531,150900,109540830,4750,4750,4750,4750,0
|
|
20230531,150800,109540830,4750,4760,4760,4750,4
|
|
20230531,150700,109521810,4755,4755,4755,4755,13
|
|
20230531,150600,109459995,4750,4750,4750,4750,0
|
|
20230531,150500,109459995,4750,4750,4750,4750,1
|
|
20230531,150400,109455245,4760,4760,4760,4760,1
|
|
20230531,150300,109450485,4760,4750,4760,4750,47
|
|
20230531,150200,109227225,4750,4750,4750,4750,3
|
|
20230531,150100,109212975,4750,4750,4750,4750,0
|
|
20230531,150000,109212975,4750,4745,4750,4745,1001
|
|
20230531,145900,104463225,4745,4745,4745,4745,0
|
|
20230531,145800,104463225,4745,4745,4745,4745,0
|
|
20230531,145700,104463225,4745,4745,4745,4745,0
|
|
20230531,145600,104463225,4745,4745,4745,4745,1
|
|
20230531,145500,104458480,4750,4750,4750,4750,4
|
|
20230531,145400,104439480,4745,4745,4745,4745,0
|
|
20230531,145300,104439480,4745,4745,4745,4745,0
|
|
20230531,145200,104439480,4745,4745,4745,4745,735
|
|
20230531,145100,100951905,4745,4745,4745,4745,81
|
|
20230531,145000,100567560,4745,4745,4745,4745,0
|
|
20230531,144900,100567560,4745,4745,4745,4745,0
|
|
20230531,144800,100567560,4745,4745,4745,4745,54
|
|
20230531,144700,100311330,4745,4745,4745,4745,0
|
|
20230531,144600,100311330,4745,4745,4745,4745,0
|
|
20230531,144500,100311330,4745,4745,4745,4745,0
|
|
20230531,144400,100311330,4745,4745,4745,4745,0
|
|
20230531,144300,100311330,4745,4745,4745,4745,0
|
|
20230531,144200,100311330,4745,4745,4745,4745,0
|
|
20230531,144100,100311330,4745,4745,4745,4745,0
|
|
20230531,144000,100311330,4745,4750,4750,4745,51
|
|
20230531,143900,100069085,4745,4745,4745,4745,0
|
|
20230531,143800,100069085,4745,4745,4745,4745,0
|
|
20230531,143700,100069085,4745,4745,4745,4745,0
|
|
20230531,143600,100069085,4745,4745,4745,4745,0
|
|
20230531,143500,100069085,4745,4745,4745,4745,3
|
|
20230531,143400,100054850,4745,4745,4745,4745,0
|
|
20230531,143300,100054850,4745,4745,4745,4745,49
|
|
20230531,143200,99822345,4745,4745,4745,4745,0
|
|
20230531,143100,99822345,4745,4745,4745,4745,857
|
|
20230531,143000,95755880,4750,4750,4750,4750,0
|
|
20230531,142900,95755880,4750,4750,4750,4750,0
|
|
20230531,142800,95755880,4750,4750,4750,4750,3
|
|
20230531,142700,95741630,4750,4750,4750,4750,2
|
|
20230531,142600,95732130,4750,4750,4750,4750,2
|
|
20230531,142500,95722630,4750,4750,4750,4750,0
|
|
20230531,142400,95722630,4750,4750,4750,4750,120
|
|
20230531,142300,95152630,4745,4745,4745,4745,0
|
|
20230531,142200,95152630,4745,4745,4745,4745,0
|
|
20230531,142100,95152630,4745,4745,4745,4745,0
|
|
20230531,142000,95152630,4745,4745,4745,4745,0
|
|
20230531,141900,95152630,4745,4745,4745,4745,0
|
|
20230531,141800,95152630,4745,4745,4745,4745,0
|
|
20230531,141700,95152630,4745,4745,4745,4745,0
|
|
20230531,141600,95152630,4745,4745,4745,4745,0
|
|
20230531,141500,95152630,4745,4745,4745,4745,0
|
|
20230531,141400,95152630,4745,4745,4745,4745,0
|
|
20230531,141300,95152630,4745,4745,4745,4745,0
|
|
20230531,141200,95152630,4745,4745,4745,4745,0
|
|
20230531,141100,95152630,4745,4745,4745,4745,30
|
|
20230531,141000,95010280,4745,4745,4745,4745,0
|
|
20230531,140900,95010280,4745,4745,4745,4745,0
|
|
20230531,140800,95010280,4745,4745,4745,4745,0
|
|
20230531,140700,95010280,4745,4745,4745,4745,0
|
|
20230531,140600,95010280,4745,4745,4745,4745,0
|
|
20230531,140500,95010280,4745,4745,4745,4745,0
|
|
20230531,140400,95010280,4745,4745,4745,4745,0
|
|
20230531,140300,95010280,4745,4745,4745,4745,0
|
|
20230531,140200,95010280,4745,4745,4745,4745,304
|
|
20230531,140100,93567800,4750,4750,4750,4750,10
|
|
20230531,140000,93520300,4750,4750,4750,4750,0
|
|
20230531,135900,93520300,4750,4750,4750,4750,0
|
|
20230531,135800,93520300,4750,4750,4750,4750,0
|
|
20230531,135700,93520300,4750,4750,4750,4750,126
|
|
20230531,135600,92921800,4745,4745,4745,4745,0
|
|
20230531,135500,92921800,4745,4745,4745,4745,0
|
|
20230531,135400,92921800,4745,4745,4745,4745,0
|
|
20230531,135300,92921800,4745,4745,4745,4745,2
|
|
20230531,135200,92912310,4750,4750,4750,4750,10
|
|
20230531,135100,92864810,4750,4750,4750,4750,0
|
|
20230531,135000,92864810,4750,4750,4750,4750,0
|
|
20230531,134900,92864810,4750,4750,4750,4750,0
|
|
20230531,134800,92864810,4750,4750,4750,4750,0
|
|
20230531,134700,92864810,4750,4750,4750,4750,0
|
|
20230531,134600,92864810,4750,4750,4750,4750,0
|
|
20230531,134500,92864810,4750,4750,4750,4750,1
|
|
20230531,134400,92860060,4750,4750,4750,4750,0
|
|
20230531,134300,92860060,4750,4750,4750,4750,0
|
|
20230531,134200,92860060,4750,4750,4750,4750,0
|
|
20230531,134100,92860060,4750,4750,4750,4750,0
|
|
20230531,134000,92860060,4750,4750,4750,4750,0
|
|
20230531,133900,92860060,4750,4750,4750,4750,0
|
|
20230531,133800,92860060,4750,4750,4750,4750,0
|
|
20230531,133700,92860060,4750,4750,4750,4750,50
|
|
20230531,133600,92622560,4760,4760,4760,4760,0
|
|
20230531,133500,92622560,4760,4760,4760,4760,0
|
|
20230531,133400,92622560,4760,4740,4760,4740,1801
|
|
20230531,133300,84076470,4750,4750,4750,4745,2498
|
|
20230531,133200,72219715,4750,4750,4750,4750,160
|
|
20230531,133100,71459715,4755,4750,4755,4750,125
|
|
20230531,133000,70865855,4750,4750,4750,4750,0
|
|
20230531,132900,70865855,4750,4750,4750,4750,0
|
|
20230531,132800,70865855,4750,4750,4750,4750,0
|
|
20230531,132700,70865855,4750,4750,4750,4750,0
|
|
20230531,132600,70865855,4750,4750,4750,4750,0
|
|
20230531,132500,70865855,4750,4750,4750,4750,0
|
|
20230531,132400,70865855,4750,4750,4750,4750,0
|
|
20230531,132300,70865855,4750,4750,4750,4750,0
|
|
20230531,132200,70865855,4750,4750,4750,4750,0
|
|
20230531,132100,70865855,4750,4750,4750,4750,4
|
|
20230531,132000,70846855,4750,4750,4750,4750,4
|
|
20230531,131900,70827855,4750,4750,4750,4750,109
|
|
20230531,131800,70310105,4750,4750,4750,4750,0
|
|
20230531,131700,70310105,4750,4750,4750,4750,0
|
|
20230531,131600,70310105,4750,4750,4750,4750,0
|
|
20230531,131500,70310105,4750,4750,4750,4750,0
|
|
20230531,131400,70310105,4750,4750,4750,4750,0
|
|
20230531,131300,70310105,4750,4750,4750,4750,11
|
|
20230531,131200,70257855,4750,4750,4750,4750,0
|
|
20230531,131100,70257855,4750,4750,4750,4750,295
|
|
20230531,131000,68856605,4750,4750,4750,4750,195
|
|
20230531,130900,67930355,4760,4760,4760,4760,1
|
|
20230531,130800,67925595,4750,4750,4750,4750,0
|
|
20230531,130700,67925595,4750,4750,4750,4750,0
|
|
20230531,130600,67925595,4750,4750,4750,4750,0
|
|
20230531,130500,67925595,4750,4750,4750,4750,0
|
|
20230531,130400,67925595,4750,4750,4750,4750,0
|
|
20230531,130300,67925595,4750,4750,4750,4750,170
|
|
20230531,130200,67118095,4750,4750,4750,4750,0
|
|
20230531,130100,67118095,4750,4750,4750,4750,0
|
|
20230531,130000,67118095,4750,4750,4750,4750,0
|
|
20230531,125900,67118095,4750,4750,4750,4750,0
|
|
20230531,125800,67118095,4750,4750,4750,4750,0
|
|
20230531,125700,67118095,4750,4750,4750,4750,5
|
|
20230531,125600,67094345,4750,4750,4750,4750,0
|
|
20230531,125500,67094345,4750,4750,4750,4750,46
|
|
20230531,125400,66875845,4750,4750,4750,4750,207
|
|
20230531,125300,65892595,4750,4750,4750,4750,0
|
|
20230531,125200,65892595,4750,4750,4750,4750,0
|
|
20230531,125100,65892595,4750,4755,4755,4750,60
|
|
20230531,125000,65607545,4755,4755,4755,4755,200
|
|
20230531,124900,64656545,4755,4755,4755,4755,32
|
|
20230531,124800,64504385,4760,4760,4760,4760,1
|
|
20230531,124700,64499625,4750,4750,4750,4750,0
|
|
20230531,124600,64499625,4750,4750,4750,4750,0
|
|
20230531,124500,64499625,4750,4755,4755,4750,437
|
|
20230531,124400,62423375,4765,4765,4765,4765,0
|
|
20230531,124300,62423375,4765,4765,4765,4765,0
|
|
20230531,124200,62423375,4765,4765,4765,4765,0
|
|
20230531,124100,62423375,4765,4765,4765,4765,0
|
|
20230531,124000,62423375,4765,4765,4765,4765,0
|
|
20230531,123900,62423375,4765,4765,4765,4765,0
|
|
20230531,123800,62423375,4765,4765,4765,4765,150
|
|
20230531,123700,61708625,4765,4765,4765,4765,0
|
|
20230531,123600,61708625,4765,4765,4765,4765,2
|
|
20230531,123500,61699095,4765,4765,4765,4765,0
|
|
20230531,123400,61699095,4765,4765,4765,4765,100
|
|
20230531,123300,61222595,4765,4765,4765,4765,0
|
|
20230531,123200,61222595,4765,4765,4765,4765,0
|
|
20230531,123100,61222595,4765,4765,4765,4765,0
|
|
20230531,123000,61222595,4765,4765,4765,4765,4
|
|
20230531,122900,61203535,4750,4750,4750,4750,0
|
|
20230531,122800,61203535,4750,4750,4750,4750,0
|
|
20230531,122700,61203535,4750,4750,4750,4750,0
|
|
20230531,122600,61203535,4750,4750,4750,4750,50
|
|
20230531,122500,60966035,4765,4765,4765,4765,0
|
|
20230531,122400,60966035,4765,4765,4765,4765,1
|
|
20230531,122300,60961270,4750,4750,4750,4750,0
|
|
20230531,122200,60961270,4750,4750,4750,4750,0
|
|
20230531,122100,60961270,4750,4750,4750,4750,20
|
|
20230531,122000,60866270,4750,4750,4750,4750,200
|
|
20230531,121900,59916270,4760,4760,4760,4760,1000
|
|
20230531,121800,55156270,4750,4750,4750,4750,0
|
|
20230531,121700,55156270,4750,4750,4750,4750,0
|
|
20230531,121600,55156270,4750,4750,4750,4750,0
|
|
20230531,121500,55156270,4750,4750,4750,4750,0
|
|
20230531,121400,55156270,4750,4750,4750,4750,0
|
|
20230531,121300,55156270,4750,4750,4750,4750,0
|
|
20230531,121200,55156270,4750,4750,4750,4750,50
|
|
20230531,121100,54918770,4750,4750,4750,4750,0
|
|
20230531,121000,54918770,4750,4750,4750,4750,51
|
|
20230531,120900,54676520,4750,4750,4750,4750,0
|
|
20230531,120800,54676520,4750,4750,4750,4750,0
|
|
20230531,120700,54676520,4750,4750,4750,4750,100
|
|
20230531,120600,54201520,4755,4755,4755,4755,0
|
|
20230531,120500,54201520,4755,4755,4755,4755,50
|
|
20230531,120400,53963770,4765,4760,4765,4760,10
|
|
20230531,120300,53916165,4755,4755,4755,4755,0
|
|
20230531,120200,53916165,4755,4755,4755,4755,210
|
|
20230531,120100,52917615,4750,4750,4750,4750,0
|
|
20230531,120000,52917615,4750,4750,4750,4750,656
|
|
20230531,115900,49801615,4760,4760,4760,4760,0
|
|
20230531,115800,49801615,4760,4760,4760,4760,0
|
|
20230531,115700,49801615,4760,4760,4760,4760,0
|
|
20230531,115600,49801615,4760,4760,4760,4760,10
|
|
20230531,115500,49754015,4755,4755,4755,4755,2
|
|
20230531,115400,49744505,4755,4755,4755,4755,0
|
|
20230531,115300,49744505,4755,4755,4755,4755,0
|
|
20230531,115200,49744505,4755,4755,4755,4755,0
|
|
20230531,115100,49744505,4755,4755,4755,4755,817
|
|
20230531,115000,45859670,4750,4750,4750,4750,0
|
|
20230531,114900,45859670,4750,4750,4750,4750,0
|
|
20230531,114800,45859670,4750,4750,4750,4750,0
|
|
20230531,114700,45859670,4750,4750,4750,4750,0
|
|
20230531,114600,45859670,4750,4750,4750,4750,0
|
|
20230531,114500,45859670,4750,4750,4750,4750,0
|
|
20230531,114400,45859670,4750,4750,4750,4750,0
|
|
20230531,114300,45859670,4750,4750,4750,4750,0
|
|
20230531,114200,45859670,4750,4750,4750,4750,0
|
|
20230531,114100,45859670,4750,4750,4750,4750,130
|
|
20230531,114000,45242170,4750,4755,4755,4750,6
|
|
20230531,113900,45213645,4750,4750,4750,4750,0
|
|
20230531,113800,45213645,4750,4750,4750,4750,0
|
|
20230531,113700,45213645,4750,4750,4750,4750,0
|
|
20230531,113600,45213645,4750,4750,4750,4750,3
|
|
20230531,113500,45199395,4750,4750,4750,4750,0
|
|
20230531,113400,45199395,4750,4750,4750,4750,0
|
|
20230531,113300,45199395,4750,4750,4750,4750,20
|
|
20230531,113200,45104395,4750,4750,4750,4750,0
|
|
20230531,113100,45104395,4750,4750,4750,4750,0
|
|
20230531,113000,45104395,4750,4750,4750,4750,0
|
|
20230531,112900,45104395,4750,4750,4750,4750,220
|
|
20230531,112800,44059395,4750,4750,4750,4750,335
|
|
20230531,112700,42468145,4750,4750,4750,4750,200
|
|
20230531,112600,41518145,4755,4755,4755,4755,402
|
|
20230531,112500,39606635,4755,4755,4755,4755,0
|
|
20230531,112400,39606635,4755,4755,4755,4755,0
|
|
20230531,112300,39606635,4755,4755,4755,4755,105
|
|
20230531,112200,39107360,4755,4755,4755,4755,17
|
|
20230531,112100,39026525,4755,4755,4755,4755,0
|
|
20230531,112000,39026525,4755,4755,4755,4755,0
|
|
20230531,111900,39026525,4755,4755,4755,4755,0
|
|
20230531,111800,39026525,4755,4755,4755,4755,586
|
|
20230531,111700,36240095,4765,4765,4765,4765,0
|
|
20230531,111600,36240095,4765,4765,4765,4765,0
|
|
20230531,111500,36240095,4765,4765,4765,4765,0
|
|
20230531,111400,36240095,4765,4765,4765,4765,0
|
|
20230531,111300,36240095,4765,4765,4765,4765,10
|
|
20230531,111200,36192445,4760,4760,4760,4760,0
|
|
20230531,111100,36192445,4760,4760,4760,4760,0
|
|
20230531,111000,36192445,4760,4760,4760,4760,248
|
|
20230531,110900,35011965,4760,4760,4760,4760,40
|
|
20230531,110800,34821565,4765,4765,4765,4765,0
|
|
20230531,110700,34821565,4765,4760,4765,4760,22
|
|
20230531,110600,34716740,4760,4760,4760,4760,1
|
|
20230531,110500,34711980,4765,4765,4765,4765,0
|
|
20230531,110400,34711980,4765,4765,4765,4765,0
|
|
20230531,110300,34711980,4765,4765,4765,4765,0
|
|
20230531,110200,34711980,4765,4765,4765,4765,0
|
|
20230531,110100,34711980,4765,4765,4765,4765,0
|
|
20230531,110000,34711980,4765,4765,4765,4765,100
|
|
20230531,105900,34235480,4765,4765,4765,4765,0
|
|
20230531,105800,34235480,4765,4765,4765,4765,196
|
|
20230531,105700,33301540,4765,4765,4765,4765,0
|
|
20230531,105600,33301540,4765,4765,4765,4765,0
|
|
20230531,105500,33301540,4765,4765,4765,4765,0
|
|
20230531,105400,33301540,4765,4765,4765,4765,10
|
|
20230531,105300,33253890,4765,4765,4765,4765,0
|
|
20230531,105200,33253890,4765,4765,4765,4765,0
|
|
20230531,105100,33253890,4765,4765,4765,4765,0
|
|
20230531,105000,33253890,4765,4765,4765,4765,0
|
|
20230531,104900,33253890,4765,4765,4765,4765,0
|
|
20230531,104800,33253890,4765,4765,4765,4765,20
|
|
20230531,104700,33158590,4760,4760,4760,4760,100
|
|
20230531,104600,32682590,4765,4765,4765,4765,0
|
|
20230531,104500,32682590,4765,4765,4765,4765,0
|
|
20230531,104400,32682590,4765,4765,4765,4765,0
|
|
20230531,104300,32682590,4765,4765,4765,4765,0
|
|
20230531,104200,32682590,4765,4765,4765,4765,10
|
|
20230531,104100,32634940,4765,4765,4765,4765,0
|
|
20230531,104000,32634940,4765,4765,4765,4765,0
|
|
20230531,103900,32634940,4765,4765,4765,4765,0
|
|
20230531,103800,32634940,4765,4765,4765,4765,10
|
|
20230531,103700,32587290,4750,4750,4750,4750,300
|
|
20230531,103600,31162290,4750,4750,4750,4750,0
|
|
20230531,103500,31162290,4750,4750,4750,4750,0
|
|
20230531,103400,31162290,4750,4750,4750,4750,0
|
|
20230531,103300,31162290,4750,4750,4750,4750,0
|
|
20230531,103200,31162290,4750,4750,4750,4750,25
|
|
20230531,103100,31043540,4745,4750,4750,4745,218
|
|
20230531,103000,30008805,4745,4745,4745,4745,0
|
|
20230531,102900,30008805,4745,4745,4745,4745,0
|
|
20230531,102800,30008805,4745,4745,4745,4745,0
|
|
20230531,102700,30008805,4745,4745,4745,4745,0
|
|
20230531,102600,30008805,4745,4745,4745,4745,0
|
|
20230531,102500,30008805,4745,4750,4750,4745,350
|
|
20230531,102400,28347625,4750,4750,4750,4750,2
|
|
20230531,102300,28338125,4750,4755,4755,4750,200
|
|
20230531,102200,27387625,4755,4755,4755,4755,1
|
|
20230531,102100,27382870,4750,4750,4750,4750,0
|
|
20230531,102000,27382870,4750,4750,4750,4750,0
|
|
20230531,101900,27382870,4750,4750,4750,4750,0
|
|
20230531,101800,27382870,4750,4750,4750,4750,0
|
|
20230531,101700,27382870,4750,4750,4750,4750,0
|
|
20230531,101600,27382870,4750,4770,4770,4750,54
|
|
20230531,101500,27126290,4750,4750,4750,4750,0
|
|
20230531,101400,27126290,4750,4750,4750,4750,0
|
|
20230531,101300,27126290,4750,4750,4750,4750,0
|
|
20230531,101200,27126290,4750,4750,4750,4750,2
|
|
20230531,101100,27116790,4745,4745,4745,4745,0
|
|
20230531,101000,27116790,4745,4745,4745,4745,0
|
|
20230531,100900,27116790,4745,4755,4755,4745,700
|
|
20230531,100800,23794880,4750,4750,4750,4750,0
|
|
20230531,100700,23794880,4750,4750,4750,4750,0
|
|
20230531,100600,23794880,4750,4750,4750,4750,0
|
|
20230531,100500,23794880,4750,4750,4760,4745,328
|
|
20230531,100400,22237895,4745,4750,4750,4745,862
|
|
20230531,100300,18147700,4745,4745,4745,4745,0
|
|
20230531,100200,18147700,4745,4745,4745,4745,50
|
|
20230531,100100,17910450,4745,4745,4745,4745,15
|
|
20230531,100000,17839275,4760,4760,4760,4760,96
|
|
20230531,095900,17382315,4760,4760,4760,4760,42
|
|
20230531,095800,17182395,4760,4760,4760,4760,0
|
|
20230531,095700,17182395,4760,4760,4760,4760,0
|
|
20230531,095600,17182395,4760,4760,4760,4760,0
|
|
20230531,095500,17182395,4760,4760,4760,4760,0
|
|
20230531,095400,17182395,4760,4760,4760,4760,39
|
|
20230531,095300,16996755,4760,4760,4760,4760,0
|
|
20230531,095200,16996755,4760,4740,4760,4735,82
|
|
20230531,095100,16607630,4735,4740,4740,4735,327
|
|
20230531,095000,15058885,4730,4730,4730,4730,0
|
|
20230531,094900,15058885,4730,4755,4755,4730,816
|
|
20230531,094800,11186475,4760,4765,4765,4760,268
|
|
20230531,094700,9909520,4765,4765,4765,4765,1
|
|
20230531,094600,9904755,4770,4770,4770,4770,0
|
|
20230531,094500,9904755,4770,4770,4770,4770,0
|
|
20230531,094400,9904755,4770,4770,4770,4770,200
|
|
20230531,094300,8950755,4780,4780,4780,4780,0
|
|
20230531,094200,8950755,4780,4780,4780,4780,0
|
|
20230531,094100,8950755,4780,4780,4780,4780,0
|
|
20230531,094000,8950755,4780,4780,4780,4780,0
|
|
20230531,093900,8950755,4780,4780,4780,4780,0
|
|
20230531,093800,8950755,4780,4780,4780,4780,0
|
|
20230531,093700,8950755,4780,4780,4780,4780,0
|
|
20230531,093600,8950755,4780,4770,4780,4770,11
|
|
20230531,093500,8898275,4765,4775,4775,4765,35
|
|
20230531,093400,8731485,4780,4780,4780,4780,0
|
|
20230531,093300,8731485,4780,4780,4780,4780,1
|
|
20230531,093200,8726705,4780,4780,4780,4780,18
|
|
20230531,093100,8640665,4780,4780,4780,4780,232
|
|
20230531,093000,7531705,4790,4790,4790,4790,11
|
|
20230531,092900,7479015,4785,4785,4785,4785,0
|
|
20230531,092800,7479015,4785,4785,4785,4785,0
|
|
20230531,092700,7479015,4785,4785,4785,4785,0
|
|
20230531,092600,7479015,4785,4780,4785,4780,855
|
|
20230531,092500,3390745,4780,4780,4780,4780,0
|
|
20230531,092400,3390745,4780,4775,4780,4775,10
|
|
20230531,092300,3342955,4780,4780,4780,4780,0
|
|
20230531,092200,3342955,4780,4780,4780,4780,0
|
|
20230531,092100,3342955,4780,4780,4780,4780,74
|
|
20230531,092000,2989235,4785,4785,4785,4785,0
|
|
20230531,091900,2989235,4785,4785,4785,4785,0
|
|
20230531,091800,2989235,4785,4785,4785,4785,0
|
|
20230531,091700,2989235,4785,4785,4785,4785,0
|
|
20230531,091600,2989235,4785,4785,4785,4785,0
|
|
20230531,091500,2989235,4785,4780,4785,4780,10
|
|
20230531,091400,2941395,4780,4765,4780,4765,127
|
|
20230531,091300,2336210,4765,4765,4765,4765,50
|
|
20230531,091200,2097960,4765,4765,4765,4765,0
|
|
20230531,091100,2097960,4765,4765,4765,4765,0
|
|
20230531,091000,2097960,4765,4765,4765,4765,0
|
|
20230531,090900,2097960,4765,4765,4765,4765,0
|
|
20230531,090800,2097960,4765,4765,4765,4765,7
|
|
20230531,090700,2064605,4765,4765,4765,4765,0
|
|
20230531,090600,2064605,4765,4765,4765,4765,0
|
|
20230531,090500,2064605,4765,4785,4785,4765,52
|
|
20230531,090400,1815825,4785,4785,4785,4785,1
|
|
20230531,090300,1811040,4785,4785,4785,4785,30
|
|
20230531,090200,1667490,4785,4785,4785,4785,23
|
|
20230531,090100,1557435,4790,4760,4790,4760,100
|
|
20230531,090000,1080385,4755,4760,4760,4755,227
|