561 lines
27 KiB
CSV
561 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,181800,695252135,3950,3950,3950,3950,5857
|
|
20230530,181700,695252135,3950,3950,3950,3950,0
|
|
20230530,181600,695252135,3950,3950,3950,3950,0
|
|
20230530,181500,695252135,3950,3950,3950,3950,0
|
|
20230530,181400,695252135,3950,3950,3950,3950,0
|
|
20230530,181300,695252135,3950,3950,3950,3950,0
|
|
20230530,181200,695252135,3950,3950,3950,3950,0
|
|
20230530,181100,695252135,3950,3950,3950,3950,0
|
|
20230530,181000,695252135,3950,3950,3950,3950,0
|
|
20230530,180900,695252135,3950,3950,3950,3950,0
|
|
20230530,180800,695252135,3950,3950,3950,3950,0
|
|
20230530,180700,695252135,3950,3950,3950,3950,0
|
|
20230530,180600,695252135,3950,3950,3950,3950,0
|
|
20230530,180500,695252135,3950,3950,3950,3950,0
|
|
20230530,180400,695252135,3950,3950,3950,3950,0
|
|
20230530,180300,695252135,3950,3950,3950,3950,0
|
|
20230530,180200,695252135,3950,3950,3950,3950,0
|
|
20230530,180100,695252135,3950,3950,3950,3950,0
|
|
20230530,180000,695252135,3950,3950,3950,3950,0
|
|
20230530,175900,695252135,3950,3950,3950,3950,0
|
|
20230530,175800,695252135,3950,3950,3950,3950,0
|
|
20230530,175700,695252135,3950,3950,3950,3950,0
|
|
20230530,175600,695252135,3950,3950,3950,3950,0
|
|
20230530,175500,695252135,3950,3950,3950,3950,0
|
|
20230530,175400,695252135,3950,3950,3950,3950,0
|
|
20230530,175300,695252135,3950,3950,3950,3950,0
|
|
20230530,175200,695252135,3950,3950,3950,3950,0
|
|
20230530,175100,695252135,3950,3950,3950,3950,0
|
|
20230530,175000,695252135,3950,3950,3950,3950,0
|
|
20230530,174900,695252135,3950,3950,3950,3950,0
|
|
20230530,174800,695252135,3950,3950,3950,3950,5857
|
|
20230530,174700,695252135,3950,3950,3950,3950,0
|
|
20230530,174600,695252135,3950,3950,3950,3950,0
|
|
20230530,174500,695252135,3950,3950,3950,3950,0
|
|
20230530,174400,695252135,3950,3950,3950,3950,0
|
|
20230530,174300,695252135,3950,3950,3950,3950,0
|
|
20230530,174200,695252135,3950,3950,3950,3950,0
|
|
20230530,174100,695252135,3950,3950,3950,3950,0
|
|
20230530,174000,695252135,3950,3950,3950,3950,0
|
|
20230530,173900,695252135,3950,3950,3950,3950,0
|
|
20230530,173800,695252135,3950,3950,3950,3950,0
|
|
20230530,173700,695252135,3950,3950,3950,3950,0
|
|
20230530,173600,695252135,3950,3950,3950,3950,0
|
|
20230530,173500,695252135,3950,3950,3950,3950,0
|
|
20230530,173400,695252135,3950,3950,3950,3950,0
|
|
20230530,173300,695252135,3950,3950,3950,3950,0
|
|
20230530,173200,695252135,3950,3950,3950,3950,0
|
|
20230530,173100,695252135,3950,3950,3950,3950,0
|
|
20230530,173000,695252135,3950,3950,3950,3950,0
|
|
20230530,172900,695252135,3950,3950,3950,3950,0
|
|
20230530,172800,695252135,3950,3950,3950,3950,0
|
|
20230530,172700,695252135,3950,3950,3950,3950,0
|
|
20230530,172600,695252135,3950,3950,3950,3950,0
|
|
20230530,172500,695252135,3950,3950,3950,3950,0
|
|
20230530,172400,695252135,3950,3950,3950,3950,0
|
|
20230530,172300,695252135,3950,3950,3950,3950,0
|
|
20230530,172200,695252135,3950,3950,3950,3950,0
|
|
20230530,172100,695252135,3950,3950,3950,3950,0
|
|
20230530,172000,695252135,3950,3950,3950,3950,0
|
|
20230530,171900,695252135,3950,3950,3950,3950,0
|
|
20230530,171800,695252135,3950,3950,3950,3950,5857
|
|
20230530,171700,695252135,3950,3950,3950,3950,0
|
|
20230530,171600,695252135,3950,3950,3950,3950,0
|
|
20230530,171500,695252135,3950,3950,3950,3950,0
|
|
20230530,171400,695252135,3950,3950,3950,3950,0
|
|
20230530,171300,695252135,3950,3950,3950,3950,0
|
|
20230530,171200,695252135,3950,3950,3950,3950,0
|
|
20230530,171100,695252135,3950,3950,3950,3950,0
|
|
20230530,171000,695252135,3950,3950,3950,3950,0
|
|
20230530,170900,695252135,3950,3950,3950,3950,0
|
|
20230530,170800,695252135,3950,3950,3950,3950,0
|
|
20230530,170700,695252135,3950,3950,3950,3950,0
|
|
20230530,170600,695252135,3950,3950,3950,3950,0
|
|
20230530,170500,695252135,3950,3950,3950,3950,0
|
|
20230530,170400,695252135,3950,3950,3950,3950,0
|
|
20230530,170300,695252135,3950,3950,3950,3950,0
|
|
20230530,170200,695252135,3950,3950,3950,3950,0
|
|
20230530,170100,695252135,3950,3950,3950,3950,0
|
|
20230530,170000,695252135,3950,3950,3950,3950,0
|
|
20230530,165900,695252135,3950,3950,3950,3950,0
|
|
20230530,165800,695252135,3950,3950,3950,3950,0
|
|
20230530,165700,695252135,3950,3950,3950,3950,0
|
|
20230530,165600,695252135,3950,3950,3950,3950,0
|
|
20230530,165500,695252135,3950,3950,3950,3950,0
|
|
20230530,165400,695252135,3950,3950,3950,3950,0
|
|
20230530,165300,695252135,3950,3950,3950,3950,0
|
|
20230530,165200,695252135,3950,3950,3950,3950,0
|
|
20230530,165100,695252135,3950,3950,3950,3950,0
|
|
20230530,165000,695252135,3950,3950,3950,3950,0
|
|
20230530,164900,695252135,3950,3950,3950,3950,0
|
|
20230530,164800,695252135,3950,3950,3950,3950,5857
|
|
20230530,164700,695252135,3950,3950,3950,3950,0
|
|
20230530,164600,695252135,3950,3950,3950,3950,0
|
|
20230530,164500,695252135,3950,3950,3950,3950,0
|
|
20230530,164400,695252135,3950,3950,3950,3950,0
|
|
20230530,164300,695252135,3950,3950,3950,3950,0
|
|
20230530,164200,695252135,3950,3950,3950,3950,0
|
|
20230530,164100,695252135,3950,3950,3950,3950,0
|
|
20230530,164000,695252135,3950,3950,3950,3950,0
|
|
20230530,163900,695252135,3950,3950,3950,3950,0
|
|
20230530,163800,695252135,3950,3950,3950,3950,0
|
|
20230530,163700,695252135,3950,3950,3950,3950,0
|
|
20230530,163600,695252135,3950,3950,3950,3950,0
|
|
20230530,163500,695252135,3950,3950,3950,3950,0
|
|
20230530,163400,695252135,3950,3950,3950,3950,0
|
|
20230530,163300,695252135,3950,3950,3950,3950,0
|
|
20230530,163200,695252135,3950,3950,3950,3950,0
|
|
20230530,163100,695252135,3950,3950,3950,3950,0
|
|
20230530,163000,695252135,3950,3950,3950,3950,0
|
|
20230530,162900,695252135,3950,3950,3950,3950,0
|
|
20230530,162800,695252135,3950,3950,3950,3950,0
|
|
20230530,162700,695252135,3950,3950,3950,3950,0
|
|
20230530,162600,695252135,3950,3950,3950,3950,0
|
|
20230530,162500,695252135,3950,3950,3950,3950,0
|
|
20230530,162400,695252135,3950,3950,3950,3950,0
|
|
20230530,162300,695252135,3950,3950,3950,3950,0
|
|
20230530,162200,695252135,3950,3950,3950,3950,0
|
|
20230530,162100,695252135,3950,3950,3950,3950,0
|
|
20230530,162000,695252135,3950,3950,3950,3950,0
|
|
20230530,161900,695252135,3950,3950,3950,3950,0
|
|
20230530,161800,695252135,3950,3950,3950,3950,5857
|
|
20230530,161700,695252135,3950,3950,3950,3950,0
|
|
20230530,161600,695252135,3950,3950,3950,3950,0
|
|
20230530,161500,695252135,3950,3950,3950,3950,0
|
|
20230530,161400,695252135,3950,3950,3950,3950,0
|
|
20230530,161300,695252135,3950,3950,3950,3950,0
|
|
20230530,161200,695252135,3950,3950,3950,3950,0
|
|
20230530,161100,695252135,3950,3950,3950,3950,0
|
|
20230530,161000,695252135,3950,3950,3950,3950,0
|
|
20230530,160900,695252135,3950,3950,3950,3950,0
|
|
20230530,160800,695252135,3950,3950,3950,3950,0
|
|
20230530,160700,695252135,3950,3950,3950,3950,0
|
|
20230530,160600,695252135,3950,3950,3950,3950,0
|
|
20230530,160500,695252135,3950,3950,3950,3950,0
|
|
20230530,160400,695252135,3950,3950,3950,3950,0
|
|
20230530,160300,695252135,3950,3950,3950,3950,0
|
|
20230530,160200,695252135,3950,3950,3950,3950,0
|
|
20230530,160100,695252135,3950,3950,3950,3950,0
|
|
20230530,160000,695252135,3950,3950,3950,3950,0
|
|
20230530,155900,695252135,3950,3950,3950,3950,0
|
|
20230530,155800,695252135,3950,3950,3950,3950,0
|
|
20230530,155700,695252135,3950,3950,3950,3950,0
|
|
20230530,155600,695252135,3950,3950,3950,3950,0
|
|
20230530,155500,695252135,3950,3950,3950,3950,0
|
|
20230530,155400,695252135,3950,3950,3950,3950,0
|
|
20230530,155300,695252135,3950,3950,3950,3950,0
|
|
20230530,155200,695252135,3950,3950,3950,3950,0
|
|
20230530,155100,695252135,3950,3950,3950,3950,0
|
|
20230530,155000,695252135,3950,3950,3950,3950,0
|
|
20230530,154900,695252135,3950,3950,3950,3950,0
|
|
20230530,154800,695252135,3950,3950,3950,3950,5857
|
|
20230530,154700,695252135,3950,3950,3950,3950,0
|
|
20230530,154600,695252135,3950,3950,3950,3950,0
|
|
20230530,154500,695252135,3950,3950,3950,3950,0
|
|
20230530,154400,695252135,3950,3950,3950,3950,0
|
|
20230530,154300,695252135,3950,3950,3950,3950,0
|
|
20230530,154200,695252135,3950,3950,3950,3950,0
|
|
20230530,154100,695252135,3950,3950,3950,3950,0
|
|
20230530,154000,695252135,3950,3950,3950,3950,0
|
|
20230530,153900,695252135,3950,3950,3950,3950,0
|
|
20230530,153800,695252135,3950,3950,3950,3950,0
|
|
20230530,153700,695252135,3950,3950,3950,3950,0
|
|
20230530,153600,695252135,3950,3950,3950,3950,0
|
|
20230530,153500,695252135,3950,3950,3950,3950,0
|
|
20230530,153400,695252135,3950,3950,3950,3950,0
|
|
20230530,153300,695252135,3950,3950,3950,3950,0
|
|
20230530,153200,695252135,3950,3950,3950,3950,0
|
|
20230530,153100,695252135,3950,3950,3950,3950,0
|
|
20230530,153000,695252135,3950,3950,3950,3950,5857
|
|
20230530,152900,672116985,3955,3955,3955,3955,0
|
|
20230530,152800,672116985,3955,3955,3955,3955,0
|
|
20230530,152700,672116985,3955,3955,3955,3955,0
|
|
20230530,152600,672116985,3955,3955,3955,3955,0
|
|
20230530,152500,672116985,3955,3955,3955,3955,0
|
|
20230530,152400,672116985,3955,3955,3955,3955,0
|
|
20230530,152300,672116985,3955,3955,3955,3955,0
|
|
20230530,152200,672116985,3955,3955,3955,3955,0
|
|
20230530,152100,672116985,3955,3955,3955,3955,0
|
|
20230530,152000,672116985,3955,3955,3955,3955,0
|
|
20230530,151900,672116985,3955,3970,3970,3955,143
|
|
20230530,151800,671551300,3970,3970,3970,3970,245
|
|
20230530,151700,670578650,3960,3960,3960,3960,0
|
|
20230530,151600,670578650,3960,3970,3970,3960,16
|
|
20230530,151500,670515220,3970,3970,3970,3970,11
|
|
20230530,151400,670471550,3970,3950,3970,3950,103
|
|
20230530,151300,670064655,3970,3950,3970,3950,105
|
|
20230530,151200,669649825,3970,3970,3970,3970,0
|
|
20230530,151100,669649825,3970,3970,3970,3970,0
|
|
20230530,151000,669649825,3970,3960,3970,3960,1236
|
|
20230530,150900,664755235,3960,3960,3960,3960,589
|
|
20230530,150800,662422795,3960,3960,3960,3960,600
|
|
20230530,150700,660046795,3965,3965,3965,3965,21
|
|
20230530,150600,659963530,3970,3970,3970,3970,10
|
|
20230530,150500,659923830,3975,3975,3975,3975,10
|
|
20230530,150400,659884080,3970,3960,3970,3960,4639
|
|
20230530,150300,641473640,3960,3960,3960,3960,45
|
|
20230530,150200,641295440,3960,3960,3960,3960,0
|
|
20230530,150100,641295440,3960,3960,3960,3960,0
|
|
20230530,150000,641295440,3960,3960,3960,3960,10
|
|
20230530,145900,641255840,3965,3965,3965,3965,0
|
|
20230530,145800,641255840,3965,3960,3965,3960,6
|
|
20230530,145700,641232065,3955,3960,3960,3955,601
|
|
20230530,145600,638854400,3960,3960,3960,3960,110
|
|
20230530,145500,638418800,3960,3960,3960,3960,0
|
|
20230530,145400,638418800,3960,3960,3960,3960,10
|
|
20230530,145300,638379200,3950,3950,3950,3950,2
|
|
20230530,145200,638371300,3945,3945,3945,3945,0
|
|
20230530,145100,638371300,3945,3950,3950,3940,3589
|
|
20230530,145000,624217545,3955,3960,3970,3955,735
|
|
20230530,144900,621310600,3970,3955,3970,3955,115
|
|
20230530,144800,620855325,3960,3965,3965,3960,1697
|
|
20230530,144700,614134210,3965,3965,3965,3965,0
|
|
20230530,144600,614134210,3965,3965,3965,3965,139
|
|
20230530,144500,613583075,3965,3965,3965,3965,0
|
|
20230530,144400,613583075,3965,3965,3965,3965,93
|
|
20230530,144300,613214330,3960,3960,3960,3960,0
|
|
20230530,144200,613214330,3960,3965,3965,3960,60
|
|
20230530,144100,612976665,3970,3970,3970,3970,0
|
|
20230530,144000,612976665,3970,3970,3970,3970,0
|
|
20230530,143900,612976665,3970,3970,3970,3970,400
|
|
20230530,143800,611388665,3970,3970,3970,3970,0
|
|
20230530,143700,611388665,3970,3970,3970,3970,1
|
|
20230530,143600,611384695,3965,3965,3965,3965,0
|
|
20230530,143500,611384695,3965,3965,3965,3965,0
|
|
20230530,143400,611384695,3965,3965,3965,3965,0
|
|
20230530,143300,611384695,3965,3965,3965,3965,0
|
|
20230530,143200,611384695,3965,3965,3965,3965,0
|
|
20230530,143100,611384695,3965,3965,3965,3965,41
|
|
20230530,143000,611222130,3960,3960,3960,3960,1000
|
|
20230530,142900,607262130,3965,3965,3965,3965,1297
|
|
20230530,142800,602119525,3970,3970,3970,3970,0
|
|
20230530,142700,602119525,3970,3970,3970,3970,163
|
|
20230530,142600,601472415,3975,3975,3975,3975,0
|
|
20230530,142500,601472415,3975,3975,3975,3975,1
|
|
20230530,142400,601468440,3975,3975,3975,3975,10
|
|
20230530,142300,601428690,3975,3975,3975,3975,68
|
|
20230530,142200,601158390,3975,3975,3975,3975,12
|
|
20230530,142100,601110690,3975,3975,3975,3975,0
|
|
20230530,142000,601110690,3975,3975,3975,3975,0
|
|
20230530,141900,601110690,3975,3975,3975,3975,30
|
|
20230530,141800,600991440,3975,3975,3975,3975,120
|
|
20230530,141700,600514440,3975,3975,3975,3975,1
|
|
20230530,141600,600510465,3970,3970,3970,3970,10
|
|
20230530,141500,600470765,3970,3970,3970,3970,0
|
|
20230530,141400,600470765,3970,3970,3970,3970,1000
|
|
20230530,141300,596500765,3975,3975,3975,3975,0
|
|
20230530,141200,596500765,3975,3975,3975,3975,0
|
|
20230530,141100,596500765,3975,3975,3975,3975,144
|
|
20230530,141000,595928365,3975,3975,3975,3975,213
|
|
20230530,140900,595081690,3980,3980,3980,3980,0
|
|
20230530,140800,595081690,3980,3980,3980,3980,15
|
|
20230530,140700,595021990,3975,3975,3975,3975,0
|
|
20230530,140600,595021990,3975,3975,3975,3975,0
|
|
20230530,140500,595021990,3975,3975,3975,3975,100
|
|
20230530,140400,594624490,3975,3975,3975,3975,0
|
|
20230530,140300,594624490,3975,3975,3975,3975,100
|
|
20230530,140200,594226990,3975,3975,3975,3975,700
|
|
20230530,140100,591444490,3970,3970,3970,3970,83
|
|
20230530,140000,591114980,3975,3975,3975,3975,5
|
|
20230530,135900,591095105,3970,3970,3970,3970,100
|
|
20230530,135800,590698105,3975,3975,3975,3975,0
|
|
20230530,135700,590698105,3975,3975,3975,3975,0
|
|
20230530,135600,590698105,3975,3975,3975,3975,0
|
|
20230530,135500,590698105,3975,3970,3975,3970,300
|
|
20230530,135400,589506105,3970,3970,3970,3970,0
|
|
20230530,135300,589506105,3970,3970,3970,3970,0
|
|
20230530,135200,589506105,3970,3970,3970,3970,237
|
|
20230530,135100,588565215,3970,3970,3970,3970,0
|
|
20230530,135000,588565215,3970,3970,3970,3970,0
|
|
20230530,134900,588565215,3970,3970,3970,3970,300
|
|
20230530,134800,587374215,3970,3970,3970,3970,50
|
|
20230530,134700,587175715,3965,3965,3965,3965,0
|
|
20230530,134600,587175715,3965,3965,3965,3965,220
|
|
20230530,134500,586303415,3975,3975,3975,3975,230
|
|
20230530,134400,585389165,3970,3970,3970,3970,0
|
|
20230530,134300,585389165,3970,3970,3970,3970,293
|
|
20230530,134200,584225955,3970,3970,3970,3970,6
|
|
20230530,134100,584202135,3970,3970,3970,3970,0
|
|
20230530,134000,584202135,3970,3970,3970,3970,257
|
|
20230530,133900,583181845,3970,3970,3970,3970,200
|
|
20230530,133800,582387845,3970,3970,3970,3970,4
|
|
20230530,133700,582371965,3970,3975,3975,3965,435
|
|
20230530,133600,580645515,3975,3975,3975,3975,0
|
|
20230530,133500,580645515,3975,3970,3975,3970,228
|
|
20230530,133400,579740205,3970,3970,3970,3970,0
|
|
20230530,133300,579740205,3970,3970,3970,3970,0
|
|
20230530,133200,579740205,3970,3970,3970,3970,0
|
|
20230530,133100,579740205,3970,3970,3970,3970,1000
|
|
20230530,133000,575770205,3970,3970,3970,3970,200
|
|
20230530,132900,574976205,3970,3970,3970,3970,384
|
|
20230530,132800,573451725,3970,3975,3975,3970,304
|
|
20230530,132700,572244795,3975,3975,3975,3975,0
|
|
20230530,132600,572244795,3975,3975,3975,3975,0
|
|
20230530,132500,572244795,3975,3975,3975,3975,0
|
|
20230530,132400,572244795,3975,3975,3975,3975,169
|
|
20230530,132300,571573020,3975,3975,3975,3975,0
|
|
20230530,132200,571573020,3975,3975,3975,3975,0
|
|
20230530,132100,571573020,3975,3975,3975,3975,554
|
|
20230530,132000,569370870,3975,3975,3975,3975,141
|
|
20230530,131900,568810395,3980,3980,3980,3980,0
|
|
20230530,131800,568810395,3980,3980,3980,3980,0
|
|
20230530,131700,568810395,3980,3980,3980,3980,602
|
|
20230530,131600,566414435,3985,3985,3985,3985,0
|
|
20230530,131500,566414435,3985,3985,3985,3985,1
|
|
20230530,131400,566410450,3980,3980,3980,3980,50
|
|
20230530,131300,566211450,3980,3980,3980,3980,875
|
|
20230530,131200,562728950,3975,3975,3975,3975,300
|
|
20230530,131100,561536450,3975,3975,3975,3975,0
|
|
20230530,131000,561536450,3975,3975,3975,3975,0
|
|
20230530,130900,561536450,3975,3975,3975,3975,0
|
|
20230530,130800,561536450,3975,3975,3975,3975,0
|
|
20230530,130700,561536450,3975,3975,3975,3975,1
|
|
20230530,130600,561532475,3980,3980,3980,3980,0
|
|
20230530,130500,561532475,3980,3980,3980,3980,0
|
|
20230530,130400,561532475,3980,3980,3980,3980,0
|
|
20230530,130300,561532475,3980,3980,3980,3980,0
|
|
20230530,130200,561532475,3980,3980,3980,3980,100
|
|
20230530,130100,561134475,3980,3975,3980,3975,222
|
|
20230530,130000,560252020,3975,3975,3975,3975,419
|
|
20230530,125900,558586495,3975,3975,3975,3975,100
|
|
20230530,125800,558188995,3980,3980,3980,3980,0
|
|
20230530,125700,558188995,3980,3980,3980,3980,11
|
|
20230530,125600,558145215,3975,3975,3975,3975,0
|
|
20230530,125500,558145215,3975,3975,3975,3975,0
|
|
20230530,125400,558145215,3975,3975,3975,3975,51
|
|
20230530,125300,557942490,3980,3980,3980,3980,102
|
|
20230530,125200,557536530,3980,3980,3980,3980,0
|
|
20230530,125100,557536530,3980,3980,3980,3980,0
|
|
20230530,125000,557536530,3980,3980,3980,3980,200
|
|
20230530,124900,556740530,3985,3985,3985,3985,0
|
|
20230530,124800,556740530,3985,3985,3985,3985,0
|
|
20230530,124700,556740530,3985,3985,3985,3985,1
|
|
20230530,124600,556736545,3985,3985,3985,3985,550
|
|
20230530,124500,554544795,3985,3985,3985,3985,0
|
|
20230530,124400,554544795,3985,3985,3985,3985,0
|
|
20230530,124300,554544795,3985,3985,3985,3985,0
|
|
20230530,124200,554544795,3985,3985,3985,3975,68
|
|
20230530,124100,554273985,3985,3985,3985,3985,0
|
|
20230530,124000,554273985,3985,3985,3985,3985,400
|
|
20230530,123900,552679985,3985,3985,3985,3985,1
|
|
20230530,123800,552676000,3985,3985,3985,3985,1
|
|
20230530,123700,552672015,3975,3975,3975,3975,7
|
|
20230530,123600,552644190,3975,3980,3980,3975,107
|
|
20230530,123500,552218615,3980,3980,3980,3980,98
|
|
20230530,123400,551828575,3980,3980,3980,3980,0
|
|
20230530,123300,551828575,3980,3980,3980,3980,329
|
|
20230530,123200,550519155,3980,3980,3980,3980,6
|
|
20230530,123100,550495275,3980,3980,3980,3980,0
|
|
20230530,123000,550495275,3980,3980,3980,3980,20
|
|
20230530,122900,550415675,3980,3980,3980,3980,4
|
|
20230530,122800,550399755,3975,3975,3975,3975,0
|
|
20230530,122700,550399755,3975,3975,3975,3975,0
|
|
20230530,122600,550399755,3975,3975,3975,3975,0
|
|
20230530,122500,550399755,3975,3975,3975,3975,0
|
|
20230530,122400,550399755,3975,3975,3975,3975,0
|
|
20230530,122300,550399755,3975,3975,3975,3975,0
|
|
20230530,122200,550399755,3975,3975,3975,3975,0
|
|
20230530,122100,550399755,3975,3975,3975,3975,119
|
|
20230530,122000,549926730,3980,3980,3980,3980,0
|
|
20230530,121900,549926730,3980,3980,3980,3980,484
|
|
20230530,121800,548000410,3970,3970,3970,3970,0
|
|
20230530,121700,548000410,3970,3970,3970,3970,0
|
|
20230530,121600,548000410,3970,3970,3970,3970,0
|
|
20230530,121500,548000410,3970,3970,3970,3970,0
|
|
20230530,121400,548000410,3970,3970,3970,3970,0
|
|
20230530,121300,548000410,3970,3975,3975,3970,127
|
|
20230530,121200,547496215,3970,3970,3970,3970,0
|
|
20230530,121100,547496215,3970,3970,3970,3970,0
|
|
20230530,121000,547496215,3970,3970,3970,3970,294
|
|
20230530,120900,546329035,3980,3980,3980,3980,69
|
|
20230530,120800,546054415,3980,3980,3980,3980,0
|
|
20230530,120700,546054415,3980,3980,3980,3980,600
|
|
20230530,120600,543666415,3980,3980,3980,3980,0
|
|
20230530,120500,543666415,3980,3970,3980,3970,1893
|
|
20230530,120400,536141545,3970,3970,3970,3970,12
|
|
20230530,120300,536093905,3970,3970,3970,3970,0
|
|
20230530,120200,536093905,3970,3970,3970,3970,0
|
|
20230530,120100,536093905,3970,3970,3970,3970,1
|
|
20230530,120000,536089935,3965,3965,3965,3965,0
|
|
20230530,115900,536089935,3965,3965,3965,3965,0
|
|
20230530,115800,536089935,3965,3965,3965,3965,0
|
|
20230530,115700,536089935,3965,3965,3965,3965,73
|
|
20230530,115600,535800490,3970,3970,3970,3970,0
|
|
20230530,115500,535800490,3970,3970,3970,3970,0
|
|
20230530,115400,535800490,3970,3970,3970,3970,0
|
|
20230530,115300,535800490,3970,3970,3970,3970,0
|
|
20230530,115200,535800490,3970,3970,3970,3970,3
|
|
20230530,115100,535788580,3975,3975,3975,3975,0
|
|
20230530,115000,535788580,3975,3975,3975,3975,0
|
|
20230530,114900,535788580,3975,3975,3975,3975,0
|
|
20230530,114800,535788580,3975,3975,3975,3975,0
|
|
20230530,114700,535788580,3975,3975,3975,3975,0
|
|
20230530,114600,535788580,3975,3975,3975,3975,0
|
|
20230530,114500,535788580,3975,3975,3975,3975,0
|
|
20230530,114400,535788580,3975,3975,3975,3975,10
|
|
20230530,114300,535748830,3980,3980,3980,3980,0
|
|
20230530,114200,535748830,3980,3980,3980,3980,0
|
|
20230530,114100,535748830,3980,3980,3980,3980,0
|
|
20230530,114000,535748830,3980,3980,3980,3980,1
|
|
20230530,113900,535744850,3955,3955,3955,3955,0
|
|
20230530,113800,535744850,3955,3955,3955,3955,0
|
|
20230530,113700,535744850,3955,3955,3955,3955,244
|
|
20230530,113600,534779830,3955,3955,3955,3955,32
|
|
20230530,113500,534653270,3975,3975,3975,3975,0
|
|
20230530,113400,534653270,3975,3975,3975,3975,0
|
|
20230530,113300,534653270,3975,3975,3975,3975,36
|
|
20230530,113200,534510170,3950,3950,3950,3950,0
|
|
20230530,113100,534510170,3950,3970,3970,3950,2367
|
|
20230530,113000,525153475,3975,3975,3975,3975,0
|
|
20230530,112900,525153475,3975,3975,3975,3975,0
|
|
20230530,112800,525153475,3975,3975,3975,3975,10
|
|
20230530,112700,525113725,3970,3970,3970,3970,71
|
|
20230530,112600,524831855,3970,3970,3970,3970,0
|
|
20230530,112500,524831855,3970,3960,3970,3960,23
|
|
20230530,112400,524740765,3960,3965,3965,3960,1000
|
|
20230530,112300,520780600,3960,3960,3960,3960,0
|
|
20230530,112200,520780600,3960,3960,3960,3960,0
|
|
20230530,112100,520780600,3960,3960,3960,3960,0
|
|
20230530,112000,520780600,3960,3960,3960,3960,15
|
|
20230530,111900,520721200,3960,3960,3960,3960,0
|
|
20230530,111800,520721200,3960,3965,3970,3960,1724
|
|
20230530,111700,513888035,3965,3970,3970,3965,3910
|
|
20230530,111600,498369225,3970,3970,3970,3970,0
|
|
20230530,111500,498369225,3970,3970,3970,3970,0
|
|
20230530,111400,498369225,3970,3970,3970,3970,0
|
|
20230530,111300,498369225,3970,3975,3975,3970,409
|
|
20230530,111200,496744950,3975,3980,3980,3975,11
|
|
20230530,111100,496701220,3985,3985,3985,3985,0
|
|
20230530,111000,496701220,3985,3985,3985,3985,1
|
|
20230530,110900,496697235,3990,3990,3990,3990,0
|
|
20230530,110800,496697235,3990,3990,3990,3990,100
|
|
20230530,110700,496298235,3990,3975,3990,3975,951
|
|
20230530,110600,492517995,3980,3985,3985,3980,117
|
|
20230530,110500,492052330,3985,3985,3985,3985,10
|
|
20230530,110400,492012480,3990,3990,3990,3990,5
|
|
20230530,110300,491992530,3990,3990,3990,3990,100
|
|
20230530,110200,491593530,3990,3990,3990,3990,0
|
|
20230530,110100,491593530,3990,3990,3990,3990,70
|
|
20230530,110000,491314230,3990,3985,3990,3985,307
|
|
20230530,105900,490089540,3985,3985,3985,3985,10
|
|
20230530,105800,490049690,3985,3985,3985,3985,0
|
|
20230530,105700,490049690,3985,3985,3985,3985,0
|
|
20230530,105600,490049690,3985,3985,3985,3985,1
|
|
20230530,105500,490045705,3970,3985,3985,3970,4209
|
|
20230530,105400,473308325,3995,3995,3995,3995,300
|
|
20230530,105300,472109825,3995,3990,3995,3990,200
|
|
20230530,105200,471311660,3995,3995,3995,3995,0
|
|
20230530,105100,471311660,3995,3995,3995,3995,0
|
|
20230530,105000,471311660,3995,3990,3995,3990,1104
|
|
20230530,104900,466906695,3990,3985,3990,3985,520
|
|
20230530,104800,464834490,3985,3985,3985,3985,0
|
|
20230530,104700,464834490,3985,3985,3985,3980,42
|
|
20230530,104600,464667160,3980,3980,3980,3980,72
|
|
20230530,104500,464380600,3985,3980,3985,3980,201
|
|
20230530,104400,463580615,3985,3985,3985,3985,0
|
|
20230530,104300,463580615,3985,3985,3985,3985,70
|
|
20230530,104200,463301665,3980,3980,3980,3980,0
|
|
20230530,104100,463301665,3980,3980,3980,3980,399
|
|
20230530,104000,461713645,3975,3970,3975,3970,473
|
|
20230530,103900,459833645,3970,3970,3970,3970,100
|
|
20230530,103800,459436645,3970,3970,3970,3970,1041
|
|
20230530,103700,455303875,3970,3980,3980,3970,2148
|
|
20230530,103600,446759675,3975,3975,3975,3975,115
|
|
20230530,103500,446302550,3975,3975,3975,3975,1
|
|
20230530,103400,446298575,3975,3975,3975,3975,660
|
|
20230530,103300,443675075,3975,3975,3975,3975,0
|
|
20230530,103200,443675075,3975,3980,3980,3975,101
|
|
20230530,103100,443273595,3980,3980,3980,3980,10
|
|
20230530,103000,443233795,3980,3980,3980,3980,1
|
|
20230530,102900,443229815,3975,3975,3975,3975,0
|
|
20230530,102800,443229815,3975,3975,3975,3975,369
|
|
20230530,102700,441763040,3975,3975,3975,3975,0
|
|
20230530,102600,441763040,3975,3980,3980,3975,139
|
|
20230530,102500,441210510,3980,3980,3980,3980,0
|
|
20230530,102400,441210510,3980,3980,3980,3980,0
|
|
20230530,102300,441210510,3980,3980,3980,3980,434
|
|
20230530,102200,439483190,3980,3980,3980,3980,0
|
|
20230530,102100,439483190,3980,3980,3980,3980,499
|
|
20230530,102000,437497170,3980,3980,3980,3980,10
|
|
20230530,101900,437457370,3985,3980,3985,3980,64
|
|
20230530,101800,437202395,3980,3980,3980,3980,204
|
|
20230530,101700,436390475,3980,3980,3980,3980,0
|
|
20230530,101600,436390475,3980,3980,3980,3980,100
|
|
20230530,101500,435992475,3990,3990,3990,3990,100
|
|
20230530,101400,435593475,3990,3990,3990,3990,29
|
|
20230530,101300,435477765,3990,3990,3990,3990,1
|
|
20230530,101200,435473775,3970,3970,3970,3970,12
|
|
20230530,101100,435426135,3990,3990,3990,3990,100
|
|
20230530,101000,435027135,3990,3975,3990,3970,602
|
|
20230530,100900,432627950,3970,3970,3970,3965,747
|
|
20230530,100800,429662365,3970,3980,3980,3970,660
|
|
20230530,100700,427042005,3980,3985,3985,3980,810
|
|
20230530,100600,423816830,3990,3985,3990,3985,55
|
|
20230530,100500,423597505,3990,3995,3995,3990,342
|
|
20230530,100400,422231950,3995,4000,4000,3980,1236
|
|
20230530,100300,417290570,3995,3995,3995,3995,1341
|
|
20230530,100200,411933275,3985,3985,3990,3985,374
|
|
20230530,100100,410442385,3985,3995,3995,3985,485
|
|
20230530,100000,408509160,3995,3985,3995,3985,3885
|
|
20230530,095900,393006055,3985,3970,3985,3970,15174
|
|
20230530,095800,332636485,3965,3955,3965,3955,619
|
|
20230530,095700,330182400,3965,3955,3965,3955,134
|
|
20230530,095600,329652340,3965,3965,3965,3965,1
|
|
20230530,095500,329648375,3950,3950,3950,3950,0
|
|
20230530,095400,329648375,3950,3950,3950,3950,6
|
|
20230530,095300,329624675,3950,3950,3950,3950,0
|
|
20230530,095200,329624675,3950,3965,3965,3950,1835
|
|
20230530,095100,322360980,3965,3965,3965,3965,81
|
|
20230530,095000,322039815,3965,3970,3970,3965,1376
|
|
20230530,094900,316577350,3965,3955,3965,3955,2551
|
|
20230530,094800,306468305,3955,3955,3955,3955,311
|
|
20230530,094700,305238300,3955,3955,3955,3950,170
|
|
20230530,094600,304566245,3955,3955,3955,3955,30
|
|
20230530,094500,304447595,3955,3955,3955,3955,460
|
|
20230530,094400,302628295,3960,3955,3960,3955,2
|
|
20230530,094300,302620380,3960,3960,3960,3960,1000
|
|
20230530,094200,298660380,3960,3960,3960,3960,50
|
|
20230530,094100,298462380,3960,3960,3960,3960,295
|
|
20230530,094000,297294180,3960,3960,3960,3960,3
|
|
20230530,093900,297282300,3955,3955,3955,3955,0
|
|
20230530,093800,297282300,3955,3950,3955,3950,201
|
|
20230530,093700,296488345,3960,3950,3960,3950,324
|
|
20230530,093600,295208530,3950,3955,3960,3950,2057
|
|
20230530,093500,287076925,3955,3960,3960,3955,36
|
|
20230530,093400,286934540,3960,3960,3960,3960,217
|
|
20230530,093300,286075220,3960,3960,3965,3960,1906
|
|
20230530,093200,278527440,3960,3960,3965,3960,3
|
|
20230530,093100,278515555,3965,3960,3965,3960,22
|
|
20230530,093000,278428430,3965,3965,3965,3965,10
|
|
20230530,092900,278388780,3960,3960,3960,3960,0
|
|
20230530,092800,278388780,3960,3965,3965,3960,4
|
|
20230530,092700,278372925,3965,3965,3965,3965,200
|
|
20230530,092600,277579925,3960,3955,3960,3955,65
|
|
20230530,092500,277322530,3960,3960,3960,3960,308
|
|
20230530,092400,276102850,3960,3965,3965,3960,765
|
|
20230530,092300,273073275,3965,3960,3965,3960,256
|
|
20230530,092200,272059485,3960,3955,3960,3955,3367
|
|
20230530,092100,258742985,3955,3960,3965,3955,3136
|
|
20230530,092000,246331560,3970,3960,3970,3960,818
|
|
20230530,091900,243085380,3960,3955,3960,3955,517
|
|
20230530,091800,241039520,3955,3965,3965,3955,229
|
|
20230530,091700,240132135,3960,3955,3970,3955,2545
|
|
20230530,091600,230052755,3955,3950,3955,3950,310
|
|
20230530,091500,228826710,3955,3955,3955,3955,20
|
|
20230530,091400,228747610,3950,3960,3960,3950,17137
|
|
20230530,091300,160960750,3960,3965,3965,3960,546
|
|
20230530,091200,158795865,3965,3965,3965,3965,811
|
|
20230530,091100,155580250,3970,3965,3970,3965,289
|
|
20230530,091000,154434215,3965,3965,3965,3965,1457
|
|
20230530,090900,148657210,3960,3960,3960,3960,579
|
|
20230530,090800,146364370,3960,3970,3975,3960,4052
|
|
20230530,090700,130294320,3975,3970,3975,3970,2268
|
|
20230530,090600,121290280,3975,3970,3985,3970,17834
|
|
20230530,090500,50323220,3975,3940,3975,3940,9346
|
|
20230530,090400,13303185,3940,3935,3940,3935,1208
|
|
20230530,090300,8549700,3935,3935,3935,3935,0
|
|
20230530,090200,8549700,3935,3935,3935,3935,102
|
|
20230530,090100,8148330,3940,3910,3945,3910,809
|
|
20230530,090000,4967950,3935,3905,3935,3905,1268
|