643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194000,76279815,3355,3355,3355,3355,323
|
|
20230530,193900,76279815,3355,3355,3355,3355,0
|
|
20230530,193800,76279815,3355,3355,3355,3355,0
|
|
20230530,193700,76279815,3355,3355,3355,3355,0
|
|
20230530,193600,76279815,3355,3355,3355,3355,0
|
|
20230530,193500,76279815,3355,3355,3355,3355,0
|
|
20230530,193400,76279815,3355,3355,3355,3355,0
|
|
20230530,193300,76279815,3355,3355,3355,3355,0
|
|
20230530,193200,76279815,3355,3355,3355,3355,0
|
|
20230530,193100,76279815,3355,3355,3355,3355,0
|
|
20230530,193000,76279815,3355,3355,3355,3355,0
|
|
20230530,192900,76279815,3355,3355,3355,3355,0
|
|
20230530,192800,76279815,3355,3355,3355,3355,0
|
|
20230530,192700,76279815,3355,3355,3355,3355,0
|
|
20230530,192600,76279815,3355,3355,3355,3355,0
|
|
20230530,192500,76279815,3355,3355,3355,3355,0
|
|
20230530,192400,76279815,3355,3355,3355,3355,0
|
|
20230530,192300,76279815,3355,3355,3355,3355,0
|
|
20230530,192200,76279815,3355,3355,3355,3355,0
|
|
20230530,192100,76279815,3355,3355,3355,3355,0
|
|
20230530,192000,76279815,3355,3355,3355,3355,0
|
|
20230530,191900,76279815,3355,3355,3355,3355,0
|
|
20230530,191800,76279815,3355,3355,3355,3355,0
|
|
20230530,191700,76279815,3355,3355,3355,3355,0
|
|
20230530,191600,76279815,3355,3355,3355,3355,0
|
|
20230530,191500,76279815,3355,3355,3355,3355,0
|
|
20230530,191400,76279815,3355,3355,3355,3355,0
|
|
20230530,191300,76279815,3355,3355,3355,3355,0
|
|
20230530,191200,76279815,3355,3355,3355,3355,0
|
|
20230530,191100,76279815,3355,3355,3355,3355,0
|
|
20230530,191000,76279815,3355,3355,3355,3355,323
|
|
20230530,190900,76279815,3355,3355,3355,3355,0
|
|
20230530,190800,76279815,3355,3355,3355,3355,0
|
|
20230530,190700,76279815,3355,3355,3355,3355,0
|
|
20230530,190600,76279815,3355,3355,3355,3355,0
|
|
20230530,190500,76279815,3355,3355,3355,3355,0
|
|
20230530,190400,76279815,3355,3355,3355,3355,0
|
|
20230530,190300,76279815,3355,3355,3355,3355,0
|
|
20230530,190200,76279815,3355,3355,3355,3355,0
|
|
20230530,190100,76279815,3355,3355,3355,3355,0
|
|
20230530,190000,76279815,3355,3355,3355,3355,0
|
|
20230530,185900,76279815,3355,3355,3355,3355,0
|
|
20230530,185800,76279815,3355,3355,3355,3355,0
|
|
20230530,185700,76279815,3355,3355,3355,3355,0
|
|
20230530,185600,76279815,3355,3355,3355,3355,0
|
|
20230530,185500,76279815,3355,3355,3355,3355,0
|
|
20230530,185400,76279815,3355,3355,3355,3355,0
|
|
20230530,185300,76279815,3355,3355,3355,3355,0
|
|
20230530,185200,76279815,3355,3355,3355,3355,0
|
|
20230530,185100,76279815,3355,3355,3355,3355,0
|
|
20230530,185000,76279815,3355,3355,3355,3355,0
|
|
20230530,184900,76279815,3355,3355,3355,3355,0
|
|
20230530,184800,76279815,3355,3355,3355,3355,0
|
|
20230530,184700,76279815,3355,3355,3355,3355,0
|
|
20230530,184600,76279815,3355,3355,3355,3355,0
|
|
20230530,184500,76279815,3355,3355,3355,3355,0
|
|
20230530,184400,76279815,3355,3355,3355,3355,0
|
|
20230530,184300,76279815,3355,3355,3355,3355,0
|
|
20230530,184200,76279815,3355,3355,3355,3355,0
|
|
20230530,184100,76279815,3355,3355,3355,3355,0
|
|
20230530,184000,76279815,3355,3355,3355,3355,323
|
|
20230530,183900,76279815,3355,3355,3355,3355,0
|
|
20230530,183800,76279815,3355,3355,3355,3355,0
|
|
20230530,183700,76279815,3355,3355,3355,3355,0
|
|
20230530,183600,76279815,3355,3355,3355,3355,0
|
|
20230530,183500,76279815,3355,3355,3355,3355,0
|
|
20230530,183400,76279815,3355,3355,3355,3355,0
|
|
20230530,183300,76279815,3355,3355,3355,3355,0
|
|
20230530,183200,76279815,3355,3355,3355,3355,0
|
|
20230530,183100,76279815,3355,3355,3355,3355,0
|
|
20230530,183000,76279815,3355,3355,3355,3355,0
|
|
20230530,182900,76279815,3355,3355,3355,3355,0
|
|
20230530,182800,76279815,3355,3355,3355,3355,0
|
|
20230530,182700,76279815,3355,3355,3355,3355,0
|
|
20230530,182600,76279815,3355,3355,3355,3355,0
|
|
20230530,182500,76279815,3355,3355,3355,3355,0
|
|
20230530,182400,76279815,3355,3355,3355,3355,0
|
|
20230530,182300,76279815,3355,3355,3355,3355,0
|
|
20230530,182200,76279815,3355,3355,3355,3355,0
|
|
20230530,182100,76279815,3355,3355,3355,3355,0
|
|
20230530,182000,76279815,3355,3355,3355,3355,0
|
|
20230530,181900,76279815,3355,3355,3355,3355,0
|
|
20230530,181800,76279815,3355,3355,3355,3355,0
|
|
20230530,181700,76279815,3355,3355,3355,3355,0
|
|
20230530,181600,76279815,3355,3355,3355,3355,0
|
|
20230530,181500,76279815,3355,3355,3355,3355,0
|
|
20230530,181400,76279815,3355,3355,3355,3355,0
|
|
20230530,181300,76279815,3355,3355,3355,3355,0
|
|
20230530,181200,76279815,3355,3355,3355,3355,0
|
|
20230530,181100,76279815,3355,3355,3355,3355,0
|
|
20230530,181000,76279815,3355,3355,3355,3355,323
|
|
20230530,180900,76279815,3355,3355,3355,3355,0
|
|
20230530,180800,76279815,3355,3355,3355,3355,0
|
|
20230530,180700,76279815,3355,3355,3355,3355,0
|
|
20230530,180600,76279815,3355,3355,3355,3355,0
|
|
20230530,180500,76279815,3355,3355,3355,3355,0
|
|
20230530,180400,76279815,3355,3355,3355,3355,0
|
|
20230530,180300,76279815,3355,3355,3355,3355,0
|
|
20230530,180200,76279815,3355,3355,3355,3355,0
|
|
20230530,180100,76279815,3355,3355,3355,3355,0
|
|
20230530,180000,76279815,3355,3355,3355,3355,0
|
|
20230530,175900,76279815,3355,3355,3355,3355,0
|
|
20230530,175800,76279815,3355,3355,3355,3355,0
|
|
20230530,175700,76279815,3355,3355,3355,3355,0
|
|
20230530,175600,76279815,3355,3355,3355,3355,0
|
|
20230530,175500,76279815,3355,3355,3355,3355,0
|
|
20230530,175400,76279815,3355,3355,3355,3355,0
|
|
20230530,175300,76279815,3355,3355,3355,3355,0
|
|
20230530,175200,76279815,3355,3355,3355,3355,0
|
|
20230530,175100,76279815,3355,3355,3355,3355,0
|
|
20230530,175000,76279815,3355,3355,3355,3355,0
|
|
20230530,174900,76279815,3355,3355,3355,3355,0
|
|
20230530,174800,76279815,3355,3355,3355,3355,0
|
|
20230530,174700,76279815,3355,3355,3355,3355,0
|
|
20230530,174600,76279815,3355,3355,3355,3355,0
|
|
20230530,174500,76279815,3355,3355,3355,3355,0
|
|
20230530,174400,76279815,3355,3355,3355,3355,0
|
|
20230530,174300,76279815,3355,3355,3355,3355,0
|
|
20230530,174200,76279815,3355,3355,3355,3355,0
|
|
20230530,174100,76279815,3355,3355,3355,3355,0
|
|
20230530,174000,76279815,3355,3355,3355,3355,323
|
|
20230530,173900,76279815,3355,3355,3355,3355,0
|
|
20230530,173800,76279815,3355,3355,3355,3355,0
|
|
20230530,173700,76279815,3355,3355,3355,3355,0
|
|
20230530,173600,76279815,3355,3355,3355,3355,0
|
|
20230530,173500,76279815,3355,3355,3355,3355,0
|
|
20230530,173400,76279815,3355,3355,3355,3355,0
|
|
20230530,173300,76279815,3355,3355,3355,3355,0
|
|
20230530,173200,76279815,3355,3355,3355,3355,0
|
|
20230530,173100,76279815,3355,3355,3355,3355,0
|
|
20230530,173000,76279815,3355,3355,3355,3355,0
|
|
20230530,172900,76279815,3355,3355,3355,3355,0
|
|
20230530,172800,76279815,3355,3355,3355,3355,0
|
|
20230530,172700,76279815,3355,3355,3355,3355,0
|
|
20230530,172600,76279815,3355,3355,3355,3355,0
|
|
20230530,172500,76279815,3355,3355,3355,3355,0
|
|
20230530,172400,76279815,3355,3355,3355,3355,0
|
|
20230530,172300,76279815,3355,3355,3355,3355,0
|
|
20230530,172200,76279815,3355,3355,3355,3355,0
|
|
20230530,172100,76279815,3355,3355,3355,3355,0
|
|
20230530,172000,76279815,3355,3355,3355,3355,0
|
|
20230530,171900,76279815,3355,3355,3355,3355,0
|
|
20230530,171800,76279815,3355,3355,3355,3355,0
|
|
20230530,171700,76279815,3355,3355,3355,3355,0
|
|
20230530,171600,76279815,3355,3355,3355,3355,0
|
|
20230530,171500,76279815,3355,3355,3355,3355,0
|
|
20230530,171400,76279815,3355,3355,3355,3355,0
|
|
20230530,171300,76279815,3355,3355,3355,3355,0
|
|
20230530,171200,76279815,3355,3355,3355,3355,0
|
|
20230530,171100,76279815,3355,3355,3355,3355,0
|
|
20230530,171000,76279815,3355,3355,3355,3355,323
|
|
20230530,170900,76279815,3355,3355,3355,3355,0
|
|
20230530,170800,76279815,3355,3355,3355,3355,0
|
|
20230530,170700,76279815,3355,3355,3355,3355,0
|
|
20230530,170600,76279815,3355,3355,3355,3355,0
|
|
20230530,170500,76279815,3355,3355,3355,3355,0
|
|
20230530,170400,76279815,3355,3355,3355,3355,0
|
|
20230530,170300,76279815,3355,3355,3355,3355,0
|
|
20230530,170200,76279815,3355,3355,3355,3355,0
|
|
20230530,170100,76279815,3355,3355,3355,3355,0
|
|
20230530,170000,76279815,3355,3355,3355,3355,0
|
|
20230530,165900,76279815,3355,3355,3355,3355,0
|
|
20230530,165800,76279815,3355,3355,3355,3355,0
|
|
20230530,165700,76279815,3355,3355,3355,3355,0
|
|
20230530,165600,76279815,3355,3355,3355,3355,0
|
|
20230530,165500,76279815,3355,3355,3355,3355,0
|
|
20230530,165400,76279815,3355,3355,3355,3355,0
|
|
20230530,165300,76279815,3355,3355,3355,3355,0
|
|
20230530,165200,76279815,3355,3355,3355,3355,0
|
|
20230530,165100,76279815,3355,3355,3355,3355,0
|
|
20230530,165000,76279815,3355,3355,3355,3355,0
|
|
20230530,164900,76279815,3355,3355,3355,3355,0
|
|
20230530,164800,76279815,3355,3355,3355,3355,0
|
|
20230530,164700,76279815,3355,3355,3355,3355,0
|
|
20230530,164600,76279815,3355,3355,3355,3355,0
|
|
20230530,164500,76279815,3355,3355,3355,3355,0
|
|
20230530,164400,76279815,3355,3355,3355,3355,0
|
|
20230530,164300,76279815,3355,3355,3355,3355,0
|
|
20230530,164200,76279815,3355,3355,3355,3355,0
|
|
20230530,164100,76279815,3355,3355,3355,3355,0
|
|
20230530,164000,76279815,3355,3355,3355,3355,323
|
|
20230530,163900,76279815,3355,3355,3355,3355,0
|
|
20230530,163800,76279815,3355,3355,3355,3355,0
|
|
20230530,163700,76279815,3355,3355,3355,3355,0
|
|
20230530,163600,76279815,3355,3355,3355,3355,0
|
|
20230530,163500,76279815,3355,3355,3355,3355,0
|
|
20230530,163400,76279815,3355,3355,3355,3355,0
|
|
20230530,163300,76279815,3355,3355,3355,3355,0
|
|
20230530,163200,76279815,3355,3355,3355,3355,0
|
|
20230530,163100,76279815,3355,3355,3355,3355,0
|
|
20230530,163000,76279815,3355,3355,3355,3355,0
|
|
20230530,162900,76279815,3355,3355,3355,3355,0
|
|
20230530,162800,76279815,3355,3355,3355,3355,0
|
|
20230530,162700,76279815,3355,3355,3355,3355,0
|
|
20230530,162600,76279815,3355,3355,3355,3355,0
|
|
20230530,162500,76279815,3355,3355,3355,3355,0
|
|
20230530,162400,76279815,3355,3355,3355,3355,0
|
|
20230530,162300,76279815,3355,3355,3355,3355,0
|
|
20230530,162200,76279815,3355,3355,3355,3355,0
|
|
20230530,162100,76279815,3355,3355,3355,3355,0
|
|
20230530,162000,76279815,3355,3355,3355,3355,0
|
|
20230530,161900,76279815,3355,3355,3355,3355,0
|
|
20230530,161800,76279815,3355,3355,3355,3355,0
|
|
20230530,161700,76279815,3355,3355,3355,3355,0
|
|
20230530,161600,76279815,3355,3355,3355,3355,0
|
|
20230530,161500,76279815,3355,3355,3355,3355,0
|
|
20230530,161400,76279815,3355,3355,3355,3355,0
|
|
20230530,161300,76279815,3355,3355,3355,3355,0
|
|
20230530,161200,76279815,3355,3355,3355,3355,0
|
|
20230530,161100,76279815,3355,3355,3355,3355,0
|
|
20230530,161000,76279815,3355,3355,3355,3355,323
|
|
20230530,160900,76279815,3355,3355,3355,3355,0
|
|
20230530,160800,76279815,3355,3355,3355,3355,0
|
|
20230530,160700,76279815,3355,3355,3355,3355,0
|
|
20230530,160600,76279815,3355,3355,3355,3355,0
|
|
20230530,160500,76279815,3355,3355,3355,3355,0
|
|
20230530,160400,76279815,3355,3355,3355,3355,0
|
|
20230530,160300,76279815,3355,3355,3355,3355,0
|
|
20230530,160200,76279815,3355,3355,3355,3355,0
|
|
20230530,160100,76279815,3355,3355,3355,3355,0
|
|
20230530,160000,76279815,3355,3355,3355,3355,0
|
|
20230530,155900,76279815,3355,3355,3355,3355,0
|
|
20230530,155800,76279815,3355,3355,3355,3355,0
|
|
20230530,155700,76279815,3355,3355,3355,3355,0
|
|
20230530,155600,76279815,3355,3355,3355,3355,0
|
|
20230530,155500,76279815,3355,3355,3355,3355,0
|
|
20230530,155400,76279815,3355,3355,3355,3355,0
|
|
20230530,155300,76279815,3355,3355,3355,3355,0
|
|
20230530,155200,76279815,3355,3355,3355,3355,0
|
|
20230530,155100,76279815,3355,3355,3355,3355,0
|
|
20230530,155000,76279815,3355,3355,3355,3355,0
|
|
20230530,154900,76279815,3355,3355,3355,3355,0
|
|
20230530,154800,76279815,3355,3355,3355,3355,0
|
|
20230530,154700,76279815,3355,3355,3355,3355,0
|
|
20230530,154600,76279815,3355,3355,3355,3355,0
|
|
20230530,154500,76279815,3355,3355,3355,3355,0
|
|
20230530,154400,76279815,3355,3355,3355,3355,0
|
|
20230530,154300,76279815,3355,3355,3355,3355,0
|
|
20230530,154200,76279815,3355,3355,3355,3355,0
|
|
20230530,154100,76279815,3355,3355,3355,3355,0
|
|
20230530,154000,76279815,3355,3355,3355,3355,323
|
|
20230530,153900,76279815,3355,3355,3355,3355,0
|
|
20230530,153800,76279815,3355,3355,3355,3355,0
|
|
20230530,153700,76279815,3355,3355,3355,3355,0
|
|
20230530,153600,76279815,3355,3355,3355,3355,0
|
|
20230530,153500,76279815,3355,3355,3355,3355,0
|
|
20230530,153400,76279815,3355,3355,3355,3355,0
|
|
20230530,153300,76279815,3355,3355,3355,3355,0
|
|
20230530,153200,76279815,3355,3355,3355,3355,0
|
|
20230530,153100,76279815,3355,3355,3355,3355,0
|
|
20230530,153000,76279815,3355,3355,3355,3355,323
|
|
20230530,152900,75196150,3345,3345,3345,3345,0
|
|
20230530,152800,75196150,3345,3345,3345,3345,0
|
|
20230530,152700,75196150,3345,3345,3345,3345,0
|
|
20230530,152600,75196150,3345,3345,3345,3345,0
|
|
20230530,152500,75196150,3345,3345,3345,3345,0
|
|
20230530,152400,75196150,3345,3345,3345,3345,0
|
|
20230530,152300,75196150,3345,3345,3345,3345,0
|
|
20230530,152200,75196150,3345,3345,3345,3345,0
|
|
20230530,152100,75196150,3345,3345,3345,3345,0
|
|
20230530,152000,75196150,3345,3345,3345,3345,0
|
|
20230530,151900,75196150,3345,3345,3345,3345,1
|
|
20230530,151800,75192805,3340,3340,3340,3340,1
|
|
20230530,151700,75189465,3350,3345,3350,3345,3
|
|
20230530,151600,75179425,3345,3350,3350,3345,4
|
|
20230530,151500,75166040,3330,3340,3340,3330,5152
|
|
20230530,151400,58002560,3350,3340,3350,3340,2
|
|
20230530,151300,57995870,3340,3345,3345,3340,120
|
|
20230530,151200,57595065,3345,3345,3345,3345,1
|
|
20230530,151100,57591720,3345,3345,3345,3345,138
|
|
20230530,151000,57130110,3335,3335,3335,3335,0
|
|
20230530,150900,57130110,3335,3335,3335,3335,0
|
|
20230530,150800,57130110,3335,3335,3335,3335,10
|
|
20230530,150700,57096760,3335,3335,3365,3335,10
|
|
20230530,150600,57063265,3375,3335,3375,3330,1107
|
|
20230530,150500,53375985,3335,3335,3335,3335,72
|
|
20230530,150400,53135865,3335,3335,3345,3330,100
|
|
20230530,150300,52802480,3335,3330,3345,3330,49
|
|
20230530,150200,52639235,3330,3330,3330,3330,18
|
|
20230530,150100,52579295,3330,3330,3330,3330,252
|
|
20230530,150000,51740135,3330,3335,3335,3330,252
|
|
20230530,145900,50900865,3330,3340,3340,3330,34
|
|
20230530,145800,50787495,3335,3330,3335,3330,174
|
|
20230530,145700,50207255,3330,3345,3345,3330,608
|
|
20230530,145600,48179920,3345,3350,3350,3345,50
|
|
20230530,145500,48012570,3345,3345,3345,3345,0
|
|
20230530,145400,48012570,3345,3345,3345,3345,10
|
|
20230530,145300,47979120,3345,3350,3350,3345,260
|
|
20230530,145200,47108780,3350,3350,3350,3350,0
|
|
20230530,145100,47108780,3350,3350,3350,3350,1130
|
|
20230530,145000,43323280,3350,3360,3360,3350,1300
|
|
20230530,144900,38966570,3360,3360,3360,3360,0
|
|
20230530,144800,38966570,3360,3360,3360,3360,6
|
|
20230530,144700,38946410,3380,3380,3380,3380,0
|
|
20230530,144600,38946410,3380,3370,3380,3365,121
|
|
20230530,144500,38538730,3370,3370,3370,3370,0
|
|
20230530,144400,38538730,3370,3365,3370,3365,40
|
|
20230530,144300,38404030,3370,3370,3370,3370,0
|
|
20230530,144200,38404030,3370,3370,3370,3370,0
|
|
20230530,144100,38404030,3370,3370,3370,3370,0
|
|
20230530,144000,38404030,3370,3370,3370,3370,0
|
|
20230530,143900,38404030,3370,3370,3370,3370,0
|
|
20230530,143800,38404030,3370,3370,3370,3370,0
|
|
20230530,143700,38404030,3370,3370,3370,3370,2
|
|
20230530,143600,38397290,3375,3375,3375,3375,1
|
|
20230530,143500,38393915,3360,3360,3360,3360,96
|
|
20230530,143400,38071355,3360,3360,3360,3360,10
|
|
20230530,143300,38037755,3360,3360,3360,3360,0
|
|
20230530,143200,38037755,3360,3360,3360,3360,0
|
|
20230530,143100,38037755,3360,3360,3360,3360,0
|
|
20230530,143000,38037755,3360,3360,3360,3360,0
|
|
20230530,142900,38037755,3360,3360,3360,3360,0
|
|
20230530,142800,38037755,3360,3360,3360,3360,207
|
|
20230530,142700,37342235,3360,3360,3360,3360,0
|
|
20230530,142600,37342235,3360,3360,3360,3360,0
|
|
20230530,142500,37342235,3360,3360,3360,3360,0
|
|
20230530,142400,37342235,3360,3360,3360,3360,1
|
|
20230530,142300,37338875,3355,3355,3355,3355,0
|
|
20230530,142200,37338875,3355,3355,3355,3355,0
|
|
20230530,142100,37338875,3355,3355,3355,3355,0
|
|
20230530,142000,37338875,3355,3355,3355,3355,0
|
|
20230530,141900,37338875,3355,3355,3355,3355,0
|
|
20230530,141800,37338875,3355,3355,3355,3355,0
|
|
20230530,141700,37338875,3355,3360,3360,3355,243
|
|
20230530,141600,36523060,3380,3380,3380,3380,0
|
|
20230530,141500,36523060,3380,3380,3380,3380,0
|
|
20230530,141400,36523060,3380,3380,3380,3380,0
|
|
20230530,141300,36523060,3380,3380,3380,3380,0
|
|
20230530,141200,36523060,3380,3380,3380,3380,0
|
|
20230530,141100,36523060,3380,3380,3380,3380,0
|
|
20230530,141000,36523060,3380,3380,3380,3380,0
|
|
20230530,140900,36523060,3380,3360,3380,3360,180
|
|
20230530,140800,35917660,3380,3380,3380,3380,0
|
|
20230530,140700,35917660,3380,3380,3380,3380,26
|
|
20230530,140600,35829780,3380,3380,3380,3380,1
|
|
20230530,140500,35826400,3370,3370,3370,3370,0
|
|
20230530,140400,35826400,3370,3370,3370,3370,0
|
|
20230530,140300,35826400,3370,3370,3370,3370,0
|
|
20230530,140200,35826400,3370,3370,3370,3370,0
|
|
20230530,140100,35826400,3370,3370,3370,3370,1
|
|
20230530,140000,35823030,3380,3380,3380,3380,0
|
|
20230530,135900,35823030,3380,3380,3380,3380,0
|
|
20230530,135800,35823030,3380,3380,3380,3380,1
|
|
20230530,135700,35819650,3380,3380,3380,3380,100
|
|
20230530,135600,35481650,3380,3380,3380,3380,1
|
|
20230530,135500,35478270,3350,3350,3350,3350,1
|
|
20230530,135400,35474920,3380,3380,3380,3380,0
|
|
20230530,135300,35474920,3380,3380,3380,3380,0
|
|
20230530,135200,35474920,3380,3380,3380,3380,0
|
|
20230530,135100,35474920,3380,3350,3380,3350,13
|
|
20230530,135000,35431340,3350,3355,3355,3350,2035
|
|
20230530,134900,28606405,3380,3380,3380,3380,0
|
|
20230530,134800,28606405,3380,3365,3380,3360,917
|
|
20230530,134700,25521540,3370,3370,3370,3370,50
|
|
20230530,134600,25353040,3380,3380,3380,3380,1
|
|
20230530,134500,25349660,3375,3375,3375,3375,0
|
|
20230530,134400,25349660,3375,3375,3375,3375,0
|
|
20230530,134300,25349660,3375,3375,3375,3375,0
|
|
20230530,134200,25349660,3375,3375,3375,3375,0
|
|
20230530,134100,25349660,3375,3375,3375,3375,0
|
|
20230530,134000,25349660,3375,3375,3375,3375,0
|
|
20230530,133900,25349660,3375,3375,3375,3375,0
|
|
20230530,133800,25349660,3375,3375,3375,3375,0
|
|
20230530,133700,25349660,3375,3375,3375,3375,0
|
|
20230530,133600,25349660,3375,3375,3375,3375,0
|
|
20230530,133500,25349660,3375,3375,3375,3375,11
|
|
20230530,133400,25312535,3385,3385,3385,3385,0
|
|
20230530,133300,25312535,3385,3385,3385,3385,0
|
|
20230530,133200,25312535,3385,3385,3385,3385,0
|
|
20230530,133100,25312535,3385,3385,3385,3385,41
|
|
20230530,133000,25173750,3375,3375,3375,3375,0
|
|
20230530,132900,25173750,3375,3380,3380,3375,29
|
|
20230530,132800,25075775,3365,3365,3365,3365,0
|
|
20230530,132700,25075775,3365,3365,3365,3365,0
|
|
20230530,132600,25075775,3365,3365,3365,3365,0
|
|
20230530,132500,25075775,3365,3365,3365,3365,0
|
|
20230530,132400,25075775,3365,3365,3365,3365,0
|
|
20230530,132300,25075775,3365,3365,3365,3365,0
|
|
20230530,132200,25075775,3365,3365,3365,3365,0
|
|
20230530,132100,25075775,3365,3365,3365,3365,346
|
|
20230530,132000,23911485,3390,3390,3390,3390,0
|
|
20230530,131900,23911485,3390,3390,3390,3390,0
|
|
20230530,131800,23911485,3390,3390,3390,3390,0
|
|
20230530,131700,23911485,3390,3390,3390,3390,0
|
|
20230530,131600,23911485,3390,3390,3390,3390,2
|
|
20230530,131500,23904705,3365,3365,3365,3365,7
|
|
20230530,131400,23881150,3365,3370,3370,3365,140
|
|
20230530,131300,23409720,3370,3370,3370,3370,0
|
|
20230530,131200,23409720,3370,3370,3370,3370,0
|
|
20230530,131100,23409720,3370,3370,3370,3370,0
|
|
20230530,131000,23409720,3370,3370,3370,3370,0
|
|
20230530,130900,23409720,3370,3370,3370,3370,0
|
|
20230530,130800,23409720,3370,3370,3370,3370,0
|
|
20230530,130700,23409720,3370,3370,3370,3370,0
|
|
20230530,130600,23409720,3370,3370,3370,3370,0
|
|
20230530,130500,23409720,3370,3370,3370,3370,0
|
|
20230530,130400,23409720,3370,3370,3370,3370,1
|
|
20230530,130300,23406350,3390,3390,3390,3390,0
|
|
20230530,130200,23406350,3390,3390,3390,3390,0
|
|
20230530,130100,23406350,3390,3390,3390,3390,0
|
|
20230530,130000,23406350,3390,3390,3390,3390,0
|
|
20230530,125900,23406350,3390,3390,3390,3390,0
|
|
20230530,125800,23406350,3390,3390,3390,3390,0
|
|
20230530,125700,23406350,3390,3390,3390,3390,2
|
|
20230530,125600,23399570,3395,3395,3395,3395,0
|
|
20230530,125500,23399570,3395,3395,3395,3395,0
|
|
20230530,125400,23399570,3395,3395,3395,3395,0
|
|
20230530,125300,23399570,3395,3395,3395,3395,0
|
|
20230530,125200,23399570,3395,3395,3395,3395,0
|
|
20230530,125100,23399570,3395,3395,3395,3395,0
|
|
20230530,125000,23399570,3395,3395,3395,3395,0
|
|
20230530,124900,23399570,3395,3395,3395,3395,0
|
|
20230530,124800,23399570,3395,3395,3395,3395,0
|
|
20230530,124700,23399570,3395,3395,3395,3395,0
|
|
20230530,124600,23399570,3395,3395,3395,3395,0
|
|
20230530,124500,23399570,3395,3395,3395,3395,0
|
|
20230530,124400,23399570,3395,3395,3395,3395,0
|
|
20230530,124300,23399570,3395,3395,3395,3395,0
|
|
20230530,124200,23399570,3395,3395,3395,3395,0
|
|
20230530,124100,23399570,3395,3375,3395,3375,5
|
|
20230530,124000,23382675,3375,3375,3375,3375,5
|
|
20230530,123900,23365800,3375,3375,3375,3375,0
|
|
20230530,123800,23365800,3375,3375,3375,3375,0
|
|
20230530,123700,23365800,3375,3375,3375,3375,0
|
|
20230530,123600,23365800,3375,3375,3375,3375,0
|
|
20230530,123500,23365800,3375,3375,3375,3375,0
|
|
20230530,123400,23365800,3375,3375,3375,3375,1
|
|
20230530,123300,23362425,3375,3375,3375,3375,1
|
|
20230530,123200,23359050,3375,3375,3375,3375,0
|
|
20230530,123100,23359050,3375,3375,3375,3375,0
|
|
20230530,123000,23359050,3375,3375,3375,3375,0
|
|
20230530,122900,23359050,3375,3375,3375,3375,0
|
|
20230530,122800,23359050,3375,3375,3375,3375,0
|
|
20230530,122700,23359050,3375,3375,3375,3375,1
|
|
20230530,122600,23355675,3365,3365,3365,3365,0
|
|
20230530,122500,23355675,3365,3365,3365,3365,0
|
|
20230530,122400,23355675,3365,3375,3375,3365,639
|
|
20230530,122300,21204740,3380,3380,3380,3380,0
|
|
20230530,122200,21204740,3380,3380,3380,3380,0
|
|
20230530,122100,21204740,3380,3380,3380,3380,0
|
|
20230530,122000,21204740,3380,3380,3380,3380,0
|
|
20230530,121900,21204740,3380,3380,3380,3380,0
|
|
20230530,121800,21204740,3380,3380,3380,3380,0
|
|
20230530,121700,21204740,3380,3380,3380,3380,0
|
|
20230530,121600,21204740,3380,3380,3380,3380,1
|
|
20230530,121500,21201360,3385,3385,3385,3385,1
|
|
20230530,121400,21197975,3395,3395,3395,3395,0
|
|
20230530,121300,21197975,3395,3395,3395,3395,0
|
|
20230530,121200,21197975,3395,3395,3395,3395,0
|
|
20230530,121100,21197975,3395,3395,3395,3395,0
|
|
20230530,121000,21197975,3395,3395,3395,3395,0
|
|
20230530,120900,21197975,3395,3395,3395,3395,30
|
|
20230530,120800,21096125,3395,3395,3395,3395,0
|
|
20230530,120700,21096125,3395,3395,3395,3395,0
|
|
20230530,120600,21096125,3395,3395,3395,3395,0
|
|
20230530,120500,21096125,3395,3395,3395,3395,1
|
|
20230530,120400,21092730,3370,3370,3370,3370,0
|
|
20230530,120300,21092730,3370,3370,3370,3370,0
|
|
20230530,120200,21092730,3370,3370,3370,3370,0
|
|
20230530,120100,21092730,3370,3370,3370,3370,0
|
|
20230530,120000,21092730,3370,3370,3370,3370,148
|
|
20230530,115900,20593970,3395,3395,3395,3395,0
|
|
20230530,115800,20593970,3395,3395,3395,3395,0
|
|
20230530,115700,20593970,3395,3395,3395,3395,1
|
|
20230530,115600,20590575,3365,3365,3365,3365,0
|
|
20230530,115500,20590575,3365,3365,3365,3365,0
|
|
20230530,115400,20590575,3365,3365,3365,3365,0
|
|
20230530,115300,20590575,3365,3365,3365,3365,0
|
|
20230530,115200,20590575,3365,3365,3365,3365,0
|
|
20230530,115100,20590575,3365,3365,3365,3365,0
|
|
20230530,115000,20590575,3365,3365,3365,3365,0
|
|
20230530,114900,20590575,3365,3365,3365,3365,0
|
|
20230530,114800,20590575,3365,3365,3365,3365,0
|
|
20230530,114700,20590575,3365,3365,3365,3365,0
|
|
20230530,114600,20590575,3365,3365,3365,3365,0
|
|
20230530,114500,20590575,3365,3375,3375,3365,505
|
|
20230530,114400,18888445,3375,3375,3375,3375,0
|
|
20230530,114300,18888445,3375,3375,3375,3375,250
|
|
20230530,114200,18044695,3385,3385,3385,3385,63
|
|
20230530,114100,17831440,3385,3385,3385,3385,0
|
|
20230530,114000,17831440,3385,3385,3385,3385,29
|
|
20230530,113900,17733275,3390,3390,3390,3390,0
|
|
20230530,113800,17733275,3390,3390,3390,3390,0
|
|
20230530,113700,17733275,3390,3390,3390,3390,0
|
|
20230530,113600,17733275,3390,3390,3390,3390,80
|
|
20230530,113500,17462075,3400,3400,3400,3400,0
|
|
20230530,113400,17462075,3400,3400,3400,3400,0
|
|
20230530,113300,17462075,3400,3400,3400,3400,0
|
|
20230530,113200,17462075,3400,3400,3400,3400,0
|
|
20230530,113100,17462075,3400,3395,3400,3385,30
|
|
20230530,113000,17360500,3400,3400,3400,3400,0
|
|
20230530,112900,17360500,3400,3400,3400,3400,0
|
|
20230530,112800,17360500,3400,3400,3400,3400,0
|
|
20230530,112700,17360500,3400,3400,3400,3400,0
|
|
20230530,112600,17360500,3400,3400,3400,3400,1
|
|
20230530,112500,17357100,3385,3385,3385,3385,0
|
|
20230530,112400,17357100,3385,3385,3385,3385,29
|
|
20230530,112300,17258935,3400,3400,3400,3400,0
|
|
20230530,112200,17258935,3400,3400,3400,3400,0
|
|
20230530,112100,17258935,3400,3400,3400,3400,0
|
|
20230530,112000,17258935,3400,3400,3400,3400,0
|
|
20230530,111900,17258935,3400,3400,3400,3400,0
|
|
20230530,111800,17258935,3400,3400,3400,3400,1
|
|
20230530,111700,17255535,3400,3400,3400,3400,1
|
|
20230530,111600,17252135,3400,3400,3400,3400,0
|
|
20230530,111500,17252135,3400,3400,3400,3400,0
|
|
20230530,111400,17252135,3400,3400,3400,3400,0
|
|
20230530,111300,17252135,3400,3400,3400,3400,1
|
|
20230530,111200,17248735,3390,3390,3390,3390,0
|
|
20230530,111100,17248735,3390,3390,3390,3390,0
|
|
20230530,111000,17248735,3390,3390,3390,3390,29
|
|
20230530,110900,17150425,3400,3400,3400,3400,0
|
|
20230530,110800,17150425,3400,3400,3400,3400,0
|
|
20230530,110700,17150425,3400,3400,3400,3400,3
|
|
20230530,110600,17140225,3400,3400,3400,3400,0
|
|
20230530,110500,17140225,3400,3400,3400,3400,0
|
|
20230530,110400,17140225,3400,3400,3400,3400,0
|
|
20230530,110300,17140225,3400,3400,3400,3400,0
|
|
20230530,110200,17140225,3400,3400,3400,3400,0
|
|
20230530,110100,17140225,3400,3400,3400,3400,0
|
|
20230530,110000,17140225,3400,3400,3400,3400,30
|
|
20230530,105900,17038225,3380,3380,3380,3380,8
|
|
20230530,105800,17011185,3400,3400,3400,3400,0
|
|
20230530,105700,17011185,3400,3400,3400,3400,0
|
|
20230530,105600,17011185,3400,3400,3400,3400,0
|
|
20230530,105500,17011185,3400,3400,3400,3400,0
|
|
20230530,105400,17011185,3400,3400,3400,3400,0
|
|
20230530,105300,17011185,3400,3400,3400,3400,47
|
|
20230530,105200,16851385,3405,3405,3405,3405,0
|
|
20230530,105100,16851385,3405,3405,3405,3405,0
|
|
20230530,105000,16851385,3405,3405,3405,3405,0
|
|
20230530,104900,16851385,3405,3405,3405,3405,0
|
|
20230530,104800,16851385,3405,3405,3405,3405,0
|
|
20230530,104700,16851385,3405,3405,3405,3405,1
|
|
20230530,104600,16847980,3380,3405,3405,3380,304
|
|
20230530,104500,15820435,3380,3380,3380,3380,332
|
|
20230530,104400,14698275,3405,3405,3405,3405,0
|
|
20230530,104300,14698275,3405,3405,3405,3405,0
|
|
20230530,104200,14698275,3405,3405,3405,3405,0
|
|
20230530,104100,14698275,3405,3405,3405,3405,0
|
|
20230530,104000,14698275,3405,3405,3405,3405,0
|
|
20230530,103900,14698275,3405,3405,3405,3405,0
|
|
20230530,103800,14698275,3405,3405,3405,3405,0
|
|
20230530,103700,14698275,3405,3385,3405,3385,268
|
|
20230530,103600,13790575,3405,3405,3405,3405,0
|
|
20230530,103500,13790575,3405,3405,3405,3405,10
|
|
20230530,103400,13756525,3405,3390,3405,3385,347
|
|
20230530,103300,12581510,3405,3405,3405,3405,0
|
|
20230530,103200,12581510,3405,3405,3405,3405,0
|
|
20230530,103100,12581510,3405,3405,3405,3405,0
|
|
20230530,103000,12581510,3405,3405,3405,3405,0
|
|
20230530,102900,12581510,3405,3405,3405,3405,0
|
|
20230530,102800,12581510,3405,3405,3405,3405,0
|
|
20230530,102700,12581510,3405,3405,3405,3405,0
|
|
20230530,102600,12581510,3405,3405,3405,3405,0
|
|
20230530,102500,12581510,3405,3405,3405,3405,0
|
|
20230530,102400,12581510,3405,3405,3405,3405,0
|
|
20230530,102300,12581510,3405,3405,3405,3405,0
|
|
20230530,102200,12581510,3405,3405,3405,3405,0
|
|
20230530,102100,12581510,3405,3405,3405,3405,0
|
|
20230530,102000,12581510,3405,3405,3405,3405,0
|
|
20230530,101900,12581510,3405,3405,3405,3405,0
|
|
20230530,101800,12581510,3405,3405,3405,3405,0
|
|
20230530,101700,12581510,3405,3405,3405,3405,0
|
|
20230530,101600,12581510,3405,3405,3405,3405,0
|
|
20230530,101500,12581510,3405,3405,3405,3405,0
|
|
20230530,101400,12581510,3405,3405,3405,3405,1
|
|
20230530,101300,12578105,3380,3380,3380,3380,1
|
|
20230530,101200,12574725,3380,3380,3380,3380,1
|
|
20230530,101100,12571345,3405,3405,3405,3405,561
|
|
20230530,101000,10661140,3405,3405,3405,3405,0
|
|
20230530,100900,10661140,3405,3405,3405,3405,0
|
|
20230530,100800,10661140,3405,3405,3405,3405,1
|
|
20230530,100700,10657735,3405,3405,3405,3405,0
|
|
20230530,100600,10657735,3405,3405,3405,3405,0
|
|
20230530,100500,10657735,3405,3405,3405,3405,0
|
|
20230530,100400,10657735,3405,3405,3405,3405,1
|
|
20230530,100300,10654330,3405,3405,3405,3405,0
|
|
20230530,100200,10654330,3405,3405,3405,3405,0
|
|
20230530,100100,10654330,3405,3405,3405,3405,0
|
|
20230530,100000,10654330,3405,3405,3405,3405,0
|
|
20230530,095900,10654330,3405,3405,3405,3405,0
|
|
20230530,095800,10654330,3405,3405,3405,3405,1
|
|
20230530,095700,10650925,3380,3380,3380,3380,0
|
|
20230530,095600,10650925,3380,3380,3380,3380,0
|
|
20230530,095500,10650925,3380,3380,3380,3380,403
|
|
20230530,095400,9288785,3385,3385,3385,3385,154
|
|
20230530,095300,8767495,3405,3400,3405,3395,912
|
|
20230530,095200,5665375,3395,3395,3395,3395,0
|
|
20230530,095100,5665375,3395,3395,3395,3395,0
|
|
20230530,095000,5665375,3395,3395,3395,3395,0
|
|
20230530,094900,5665375,3395,3395,3395,3395,94
|
|
20230530,094800,5346245,3395,3395,3395,3395,0
|
|
20230530,094700,5346245,3395,3395,3395,3395,0
|
|
20230530,094600,5346245,3395,3385,3395,3385,49
|
|
20230530,094500,5179900,3395,3395,3395,3395,0
|
|
20230530,094400,5179900,3395,3395,3395,3395,0
|
|
20230530,094300,5179900,3395,3395,3395,3395,0
|
|
20230530,094200,5179900,3395,3395,3395,3395,6
|
|
20230530,094100,5159530,3395,3395,3395,3395,0
|
|
20230530,094000,5159530,3395,3395,3395,3395,1
|
|
20230530,093900,5156135,3395,3395,3395,3395,0
|
|
20230530,093800,5156135,3395,3395,3395,3395,0
|
|
20230530,093700,5156135,3395,3395,3395,3395,12
|
|
20230530,093600,5115395,3395,3395,3395,3395,5
|
|
20230530,093500,5098420,3395,3395,3395,3395,0
|
|
20230530,093400,5098420,3395,3395,3395,3395,0
|
|
20230530,093300,5098420,3395,3395,3395,3395,0
|
|
20230530,093200,5098420,3395,3395,3395,3395,2
|
|
20230530,093100,5091630,3395,3395,3395,3395,0
|
|
20230530,093000,5091630,3395,3395,3395,3395,0
|
|
20230530,092900,5091630,3395,3395,3395,3395,1
|
|
20230530,092800,5088235,3395,3395,3395,3395,0
|
|
20230530,092700,5088235,3395,3395,3395,3395,0
|
|
20230530,092600,5088235,3395,3395,3395,3395,0
|
|
20230530,092500,5088235,3395,3385,3395,3380,21
|
|
20230530,092400,5017235,3380,3380,3380,3380,0
|
|
20230530,092300,5017235,3380,3390,3390,3380,1146
|
|
20230530,092200,1133755,3400,3400,3400,3400,4
|
|
20230530,092100,1120155,3415,3415,3415,3415,0
|
|
20230530,092000,1120155,3415,3415,3415,3415,0
|
|
20230530,091900,1120155,3415,3415,3415,3415,3
|
|
20230530,091800,1109910,3415,3415,3415,3415,0
|
|
20230530,091700,1109910,3415,3410,3415,3410,17
|
|
20230530,091600,1051930,3410,3400,3410,3400,43
|
|
20230530,091500,905590,3405,3405,3405,3405,0
|
|
20230530,091400,905590,3405,3405,3405,3405,0
|
|
20230530,091300,905590,3405,3405,3405,3405,1
|
|
20230530,091200,902185,3405,3405,3405,3405,0
|
|
20230530,091100,902185,3405,3405,3405,3405,33
|
|
20230530,091000,789820,3410,3410,3410,3410,100
|
|
20230530,090900,448820,3430,3430,3430,3430,0
|
|
20230530,090800,448820,3430,3430,3430,3430,0
|
|
20230530,090700,448820,3430,3430,3430,3430,2
|
|
20230530,090600,441960,3410,3410,3410,3410,0
|
|
20230530,090500,441960,3410,3410,3410,3410,33
|
|
20230530,090400,329430,3440,3445,3450,3420,46
|
|
20230530,090300,171755,3445,3445,3445,3445,1
|
|
20230530,090200,168310,3430,3430,3430,3430,1
|
|
20230530,090100,164880,3445,3445,3445,3445,16
|
|
20230530,090000,109760,3430,3430,3430,3430,32
|