684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,202100,102443760,3815,3815,3815,3815,1092
|
|
20230530,202000,102443760,3815,3815,3815,3815,0
|
|
20230530,201900,102443760,3815,3815,3815,3815,0
|
|
20230530,201800,102443760,3815,3815,3815,3815,0
|
|
20230530,201700,102443760,3815,3815,3815,3815,0
|
|
20230530,201600,102443760,3815,3815,3815,3815,0
|
|
20230530,201500,102443760,3815,3815,3815,3815,0
|
|
20230530,201400,102443760,3815,3815,3815,3815,0
|
|
20230530,201300,102443760,3815,3815,3815,3815,0
|
|
20230530,201200,102443760,3815,3815,3815,3815,0
|
|
20230530,201100,102443760,3815,3815,3815,3815,0
|
|
20230530,201000,102443760,3815,3815,3815,3815,0
|
|
20230530,200900,102443760,3815,3815,3815,3815,0
|
|
20230530,200800,102443760,3815,3815,3815,3815,0
|
|
20230530,200700,102443760,3815,3815,3815,3815,0
|
|
20230530,200600,102443760,3815,3815,3815,3815,0
|
|
20230530,200500,102443760,3815,3815,3815,3815,0
|
|
20230530,200400,102443760,3815,3815,3815,3815,0
|
|
20230530,200300,102443760,3815,3815,3815,3815,0
|
|
20230530,200200,102443760,3815,3815,3815,3815,0
|
|
20230530,200100,102443760,3815,3815,3815,3815,0
|
|
20230530,200000,102443760,3815,3815,3815,3815,0
|
|
20230530,195900,102443760,3815,3815,3815,3815,0
|
|
20230530,195800,102443760,3815,3815,3815,3815,0
|
|
20230530,195700,102443760,3815,3815,3815,3815,0
|
|
20230530,195600,102443760,3815,3815,3815,3815,0
|
|
20230530,195500,102443760,3815,3815,3815,3815,0
|
|
20230530,195400,102443760,3815,3815,3815,3815,0
|
|
20230530,195300,102443760,3815,3815,3815,3815,0
|
|
20230530,195200,102443760,3815,3815,3815,3815,0
|
|
20230530,195100,102443760,3815,3815,3815,3815,1092
|
|
20230530,195000,102443760,3815,3815,3815,3815,0
|
|
20230530,194900,102443760,3815,3815,3815,3815,0
|
|
20230530,194800,102443760,3815,3815,3815,3815,0
|
|
20230530,194700,102443760,3815,3815,3815,3815,0
|
|
20230530,194600,102443760,3815,3815,3815,3815,0
|
|
20230530,194500,102443760,3815,3815,3815,3815,0
|
|
20230530,194400,102443760,3815,3815,3815,3815,0
|
|
20230530,194300,102443760,3815,3815,3815,3815,0
|
|
20230530,194200,102443760,3815,3815,3815,3815,0
|
|
20230530,194100,102443760,3815,3815,3815,3815,0
|
|
20230530,194000,102443760,3815,3815,3815,3815,0
|
|
20230530,193900,102443760,3815,3815,3815,3815,0
|
|
20230530,193800,102443760,3815,3815,3815,3815,0
|
|
20230530,193700,102443760,3815,3815,3815,3815,0
|
|
20230530,193600,102443760,3815,3815,3815,3815,0
|
|
20230530,193500,102443760,3815,3815,3815,3815,0
|
|
20230530,193400,102443760,3815,3815,3815,3815,0
|
|
20230530,193300,102443760,3815,3815,3815,3815,0
|
|
20230530,193200,102443760,3815,3815,3815,3815,0
|
|
20230530,193100,102443760,3815,3815,3815,3815,0
|
|
20230530,193000,102443760,3815,3815,3815,3815,0
|
|
20230530,192900,102443760,3815,3815,3815,3815,0
|
|
20230530,192800,102443760,3815,3815,3815,3815,0
|
|
20230530,192700,102443760,3815,3815,3815,3815,0
|
|
20230530,192600,102443760,3815,3815,3815,3815,0
|
|
20230530,192500,102443760,3815,3815,3815,3815,0
|
|
20230530,192400,102443760,3815,3815,3815,3815,0
|
|
20230530,192300,102443760,3815,3815,3815,3815,0
|
|
20230530,192200,102443760,3815,3815,3815,3815,0
|
|
20230530,192100,102443760,3815,3815,3815,3815,1092
|
|
20230530,192000,102443760,3815,3815,3815,3815,0
|
|
20230530,191900,102443760,3815,3815,3815,3815,0
|
|
20230530,191800,102443760,3815,3815,3815,3815,0
|
|
20230530,191700,102443760,3815,3815,3815,3815,0
|
|
20230530,191600,102443760,3815,3815,3815,3815,0
|
|
20230530,191500,102443760,3815,3815,3815,3815,0
|
|
20230530,191400,102443760,3815,3815,3815,3815,0
|
|
20230530,191300,102443760,3815,3815,3815,3815,0
|
|
20230530,191200,102443760,3815,3815,3815,3815,0
|
|
20230530,191100,102443760,3815,3815,3815,3815,0
|
|
20230530,191000,102443760,3815,3815,3815,3815,0
|
|
20230530,190900,102443760,3815,3815,3815,3815,0
|
|
20230530,190800,102443760,3815,3815,3815,3815,0
|
|
20230530,190700,102443760,3815,3815,3815,3815,0
|
|
20230530,190600,102443760,3815,3815,3815,3815,0
|
|
20230530,190500,102443760,3815,3815,3815,3815,0
|
|
20230530,190400,102443760,3815,3815,3815,3815,0
|
|
20230530,190300,102443760,3815,3815,3815,3815,0
|
|
20230530,190200,102443760,3815,3815,3815,3815,0
|
|
20230530,190100,102443760,3815,3815,3815,3815,0
|
|
20230530,190000,102443760,3815,3815,3815,3815,0
|
|
20230530,185900,102443760,3815,3815,3815,3815,0
|
|
20230530,185800,102443760,3815,3815,3815,3815,0
|
|
20230530,185700,102443760,3815,3815,3815,3815,0
|
|
20230530,185600,102443760,3815,3815,3815,3815,0
|
|
20230530,185500,102443760,3815,3815,3815,3815,0
|
|
20230530,185400,102443760,3815,3815,3815,3815,0
|
|
20230530,185300,102443760,3815,3815,3815,3815,0
|
|
20230530,185200,102443760,3815,3815,3815,3815,0
|
|
20230530,185100,102443760,3815,3815,3815,3815,1092
|
|
20230530,185000,102443760,3815,3815,3815,3815,0
|
|
20230530,184900,102443760,3815,3815,3815,3815,0
|
|
20230530,184800,102443760,3815,3815,3815,3815,0
|
|
20230530,184700,102443760,3815,3815,3815,3815,0
|
|
20230530,184600,102443760,3815,3815,3815,3815,0
|
|
20230530,184500,102443760,3815,3815,3815,3815,0
|
|
20230530,184400,102443760,3815,3815,3815,3815,0
|
|
20230530,184300,102443760,3815,3815,3815,3815,0
|
|
20230530,184200,102443760,3815,3815,3815,3815,0
|
|
20230530,184100,102443760,3815,3815,3815,3815,0
|
|
20230530,184000,102443760,3815,3815,3815,3815,0
|
|
20230530,183900,102443760,3815,3815,3815,3815,0
|
|
20230530,183800,102443760,3815,3815,3815,3815,0
|
|
20230530,183700,102443760,3815,3815,3815,3815,0
|
|
20230530,183600,102443760,3815,3815,3815,3815,0
|
|
20230530,183500,102443760,3815,3815,3815,3815,0
|
|
20230530,183400,102443760,3815,3815,3815,3815,0
|
|
20230530,183300,102443760,3815,3815,3815,3815,0
|
|
20230530,183200,102443760,3815,3815,3815,3815,0
|
|
20230530,183100,102443760,3815,3815,3815,3815,0
|
|
20230530,183000,102443760,3815,3815,3815,3815,0
|
|
20230530,182900,102443760,3815,3815,3815,3815,0
|
|
20230530,182800,102443760,3815,3815,3815,3815,0
|
|
20230530,182700,102443760,3815,3815,3815,3815,0
|
|
20230530,182600,102443760,3815,3815,3815,3815,0
|
|
20230530,182500,102443760,3815,3815,3815,3815,0
|
|
20230530,182400,102443760,3815,3815,3815,3815,0
|
|
20230530,182300,102443760,3815,3815,3815,3815,0
|
|
20230530,182200,102443760,3815,3815,3815,3815,0
|
|
20230530,182100,102443760,3815,3815,3815,3815,1092
|
|
20230530,182000,102443760,3815,3815,3815,3815,0
|
|
20230530,181900,102443760,3815,3815,3815,3815,0
|
|
20230530,181800,102443760,3815,3815,3815,3815,0
|
|
20230530,181700,102443760,3815,3815,3815,3815,0
|
|
20230530,181600,102443760,3815,3815,3815,3815,0
|
|
20230530,181500,102443760,3815,3815,3815,3815,0
|
|
20230530,181400,102443760,3815,3815,3815,3815,0
|
|
20230530,181300,102443760,3815,3815,3815,3815,0
|
|
20230530,181200,102443760,3815,3815,3815,3815,0
|
|
20230530,181100,102443760,3815,3815,3815,3815,0
|
|
20230530,181000,102443760,3815,3815,3815,3815,0
|
|
20230530,180900,102443760,3815,3815,3815,3815,0
|
|
20230530,180800,102443760,3815,3815,3815,3815,0
|
|
20230530,180700,102443760,3815,3815,3815,3815,0
|
|
20230530,180600,102443760,3815,3815,3815,3815,0
|
|
20230530,180500,102443760,3815,3815,3815,3815,0
|
|
20230530,180400,102443760,3815,3815,3815,3815,0
|
|
20230530,180300,102443760,3815,3815,3815,3815,0
|
|
20230530,180200,102443760,3815,3815,3815,3815,0
|
|
20230530,180100,102443760,3815,3815,3815,3815,0
|
|
20230530,180000,102443760,3815,3815,3815,3815,0
|
|
20230530,175900,102443760,3815,3815,3815,3815,0
|
|
20230530,175800,102443760,3815,3815,3815,3815,0
|
|
20230530,175700,102443760,3815,3815,3815,3815,0
|
|
20230530,175600,102443760,3815,3815,3815,3815,0
|
|
20230530,175500,102443760,3815,3815,3815,3815,0
|
|
20230530,175400,102443760,3815,3815,3815,3815,0
|
|
20230530,175300,102443760,3815,3815,3815,3815,0
|
|
20230530,175200,102443760,3815,3815,3815,3815,0
|
|
20230530,175100,102443760,3815,3815,3815,3815,1092
|
|
20230530,175000,102443760,3815,3815,3815,3815,0
|
|
20230530,174900,102443760,3815,3815,3815,3815,0
|
|
20230530,174800,102443760,3815,3815,3815,3815,0
|
|
20230530,174700,102443760,3815,3815,3815,3815,0
|
|
20230530,174600,102443760,3815,3815,3815,3815,0
|
|
20230530,174500,102443760,3815,3815,3815,3815,0
|
|
20230530,174400,102443760,3815,3815,3815,3815,0
|
|
20230530,174300,102443760,3815,3815,3815,3815,0
|
|
20230530,174200,102443760,3815,3815,3815,3815,0
|
|
20230530,174100,102443760,3815,3815,3815,3815,0
|
|
20230530,174000,102443760,3815,3815,3815,3815,0
|
|
20230530,173900,102443760,3815,3815,3815,3815,0
|
|
20230530,173800,102443760,3815,3815,3815,3815,0
|
|
20230530,173700,102443760,3815,3815,3815,3815,0
|
|
20230530,173600,102443760,3815,3815,3815,3815,0
|
|
20230530,173500,102443760,3815,3815,3815,3815,0
|
|
20230530,173400,102443760,3815,3815,3815,3815,0
|
|
20230530,173300,102443760,3815,3815,3815,3815,0
|
|
20230530,173200,102443760,3815,3815,3815,3815,0
|
|
20230530,173100,102443760,3815,3815,3815,3815,0
|
|
20230530,173000,102443760,3815,3815,3815,3815,0
|
|
20230530,172900,102443760,3815,3815,3815,3815,0
|
|
20230530,172800,102443760,3815,3815,3815,3815,0
|
|
20230530,172700,102443760,3815,3815,3815,3815,0
|
|
20230530,172600,102443760,3815,3815,3815,3815,0
|
|
20230530,172500,102443760,3815,3815,3815,3815,0
|
|
20230530,172400,102443760,3815,3815,3815,3815,0
|
|
20230530,172300,102443760,3815,3815,3815,3815,0
|
|
20230530,172200,102443760,3815,3815,3815,3815,0
|
|
20230530,172100,102443760,3815,3815,3815,3815,1092
|
|
20230530,172000,102443760,3815,3815,3815,3815,0
|
|
20230530,171900,102443760,3815,3815,3815,3815,0
|
|
20230530,171800,102443760,3815,3815,3815,3815,0
|
|
20230530,171700,102443760,3815,3815,3815,3815,0
|
|
20230530,171600,102443760,3815,3815,3815,3815,0
|
|
20230530,171500,102443760,3815,3815,3815,3815,0
|
|
20230530,171400,102443760,3815,3815,3815,3815,0
|
|
20230530,171300,102443760,3815,3815,3815,3815,0
|
|
20230530,171200,102443760,3815,3815,3815,3815,0
|
|
20230530,171100,102443760,3815,3815,3815,3815,0
|
|
20230530,171000,102443760,3815,3815,3815,3815,0
|
|
20230530,170900,102443760,3815,3815,3815,3815,0
|
|
20230530,170800,102443760,3815,3815,3815,3815,0
|
|
20230530,170700,102443760,3815,3815,3815,3815,0
|
|
20230530,170600,102443760,3815,3815,3815,3815,0
|
|
20230530,170500,102443760,3815,3815,3815,3815,0
|
|
20230530,170400,102443760,3815,3815,3815,3815,0
|
|
20230530,170300,102443760,3815,3815,3815,3815,0
|
|
20230530,170200,102443760,3815,3815,3815,3815,0
|
|
20230530,170100,102443760,3815,3815,3815,3815,0
|
|
20230530,170000,102443760,3815,3815,3815,3815,0
|
|
20230530,165900,102443760,3815,3815,3815,3815,0
|
|
20230530,165800,102443760,3815,3815,3815,3815,0
|
|
20230530,165700,102443760,3815,3815,3815,3815,0
|
|
20230530,165600,102443760,3815,3815,3815,3815,0
|
|
20230530,165500,102443760,3815,3815,3815,3815,0
|
|
20230530,165400,102443760,3815,3815,3815,3815,0
|
|
20230530,165300,102443760,3815,3815,3815,3815,0
|
|
20230530,165200,102443760,3815,3815,3815,3815,0
|
|
20230530,165100,102443760,3815,3815,3815,3815,1092
|
|
20230530,165000,102443760,3815,3815,3815,3815,0
|
|
20230530,164900,102443760,3815,3815,3815,3815,0
|
|
20230530,164800,102443760,3815,3815,3815,3815,0
|
|
20230530,164700,102443760,3815,3815,3815,3815,0
|
|
20230530,164600,102443760,3815,3815,3815,3815,0
|
|
20230530,164500,102443760,3815,3815,3815,3815,0
|
|
20230530,164400,102443760,3815,3815,3815,3815,0
|
|
20230530,164300,102443760,3815,3815,3815,3815,0
|
|
20230530,164200,102443760,3815,3815,3815,3815,0
|
|
20230530,164100,102443760,3815,3815,3815,3815,0
|
|
20230530,164000,102443760,3815,3815,3815,3815,0
|
|
20230530,163900,102443760,3815,3815,3815,3815,0
|
|
20230530,163800,102443760,3815,3815,3815,3815,0
|
|
20230530,163700,102443760,3815,3815,3815,3815,0
|
|
20230530,163600,102443760,3815,3815,3815,3815,0
|
|
20230530,163500,102443760,3815,3815,3815,3815,0
|
|
20230530,163400,102443760,3815,3815,3815,3815,0
|
|
20230530,163300,102443760,3815,3815,3815,3815,0
|
|
20230530,163200,102443760,3815,3815,3815,3815,0
|
|
20230530,163100,102443760,3815,3815,3815,3815,0
|
|
20230530,163000,102443760,3815,3815,3815,3815,0
|
|
20230530,162900,102443760,3815,3815,3815,3815,0
|
|
20230530,162800,102443760,3815,3815,3815,3815,0
|
|
20230530,162700,102443760,3815,3815,3815,3815,0
|
|
20230530,162600,102443760,3815,3815,3815,3815,0
|
|
20230530,162500,102443760,3815,3815,3815,3815,0
|
|
20230530,162400,102443760,3815,3815,3815,3815,0
|
|
20230530,162300,102443760,3815,3815,3815,3815,0
|
|
20230530,162200,102443760,3815,3815,3815,3815,0
|
|
20230530,162100,102443760,3815,3815,3815,3815,1092
|
|
20230530,162000,102443760,3815,3815,3815,3815,0
|
|
20230530,161900,102443760,3815,3815,3815,3815,0
|
|
20230530,161800,102443760,3815,3815,3815,3815,0
|
|
20230530,161700,102443760,3815,3815,3815,3815,0
|
|
20230530,161600,102443760,3815,3815,3815,3815,0
|
|
20230530,161500,102443760,3815,3815,3815,3815,0
|
|
20230530,161400,102443760,3815,3815,3815,3815,0
|
|
20230530,161300,102443760,3815,3815,3815,3815,0
|
|
20230530,161200,102443760,3815,3815,3815,3815,0
|
|
20230530,161100,102443760,3815,3815,3815,3815,0
|
|
20230530,161000,102443760,3815,3815,3815,3815,0
|
|
20230530,160900,102443760,3815,3815,3815,3815,0
|
|
20230530,160800,102443760,3815,3815,3815,3815,0
|
|
20230530,160700,102443760,3815,3815,3815,3815,0
|
|
20230530,160600,102443760,3815,3815,3815,3815,0
|
|
20230530,160500,102443760,3815,3815,3815,3815,0
|
|
20230530,160400,102443760,3815,3815,3815,3815,0
|
|
20230530,160300,102443760,3815,3815,3815,3815,0
|
|
20230530,160200,102443760,3815,3815,3815,3815,0
|
|
20230530,160100,102443760,3815,3815,3815,3815,0
|
|
20230530,160000,102443760,3815,3815,3815,3815,0
|
|
20230530,155900,102443760,3815,3815,3815,3815,0
|
|
20230530,155800,102443760,3815,3815,3815,3815,0
|
|
20230530,155700,102443760,3815,3815,3815,3815,0
|
|
20230530,155600,102443760,3815,3815,3815,3815,0
|
|
20230530,155500,102443760,3815,3815,3815,3815,0
|
|
20230530,155400,102443760,3815,3815,3815,3815,0
|
|
20230530,155300,102443760,3815,3815,3815,3815,0
|
|
20230530,155200,102443760,3815,3815,3815,3815,0
|
|
20230530,155100,102443760,3815,3815,3815,3815,1092
|
|
20230530,155000,102443760,3815,3815,3815,3815,0
|
|
20230530,154900,102443760,3815,3815,3815,3815,0
|
|
20230530,154800,102443760,3815,3815,3815,3815,0
|
|
20230530,154700,102443760,3815,3815,3815,3815,0
|
|
20230530,154600,102443760,3815,3815,3815,3815,0
|
|
20230530,154500,102443760,3815,3815,3815,3815,0
|
|
20230530,154400,102443760,3815,3815,3815,3815,0
|
|
20230530,154300,102443760,3815,3815,3815,3815,0
|
|
20230530,154200,102443760,3815,3815,3815,3815,0
|
|
20230530,154100,102443760,3815,3815,3815,3815,0
|
|
20230530,154000,102443760,3815,3815,3815,3815,0
|
|
20230530,153900,102443760,3815,3815,3815,3815,0
|
|
20230530,153800,102443760,3815,3815,3815,3815,0
|
|
20230530,153700,102443760,3815,3815,3815,3815,0
|
|
20230530,153600,102443760,3815,3815,3815,3815,0
|
|
20230530,153500,102443760,3815,3815,3815,3815,0
|
|
20230530,153400,102443760,3815,3815,3815,3815,0
|
|
20230530,153300,102443760,3815,3815,3815,3815,0
|
|
20230530,153200,102443760,3815,3815,3815,3815,0
|
|
20230530,153100,102443760,3815,3815,3815,3815,0
|
|
20230530,153000,102443760,3815,3815,3815,3815,1092
|
|
20230530,152900,98277780,3815,3815,3815,3815,0
|
|
20230530,152800,98277780,3815,3815,3815,3815,0
|
|
20230530,152700,98277780,3815,3815,3815,3815,0
|
|
20230530,152600,98277780,3815,3815,3815,3815,0
|
|
20230530,152500,98277780,3815,3815,3815,3815,0
|
|
20230530,152400,98277780,3815,3815,3815,3815,0
|
|
20230530,152300,98277780,3815,3815,3815,3815,0
|
|
20230530,152200,98277780,3815,3815,3815,3815,0
|
|
20230530,152100,98277780,3815,3815,3815,3815,0
|
|
20230530,152000,98277780,3815,3815,3815,3815,0
|
|
20230530,151900,98277780,3815,3800,3815,3795,2083
|
|
20230530,151800,90372675,3815,3815,3815,3815,0
|
|
20230530,151700,90372675,3815,3815,3815,3815,0
|
|
20230530,151600,90372675,3815,3815,3815,3815,0
|
|
20230530,151500,90372675,3815,3815,3815,3815,0
|
|
20230530,151400,90372675,3815,3815,3815,3815,1
|
|
20230530,151300,90368860,3795,3795,3795,3795,0
|
|
20230530,151200,90368860,3795,3795,3795,3795,0
|
|
20230530,151100,90368860,3795,3795,3795,3795,0
|
|
20230530,151000,90368860,3795,3795,3795,3795,1
|
|
20230530,150900,90365065,3820,3820,3820,3820,1
|
|
20230530,150800,90361245,3795,3795,3795,3795,0
|
|
20230530,150700,90361245,3795,3795,3795,3795,0
|
|
20230530,150600,90361245,3795,3795,3795,3795,1
|
|
20230530,150500,90357450,3790,3790,3790,3790,0
|
|
20230530,150400,90357450,3790,3790,3790,3790,0
|
|
20230530,150300,90357450,3790,3790,3790,3790,0
|
|
20230530,150200,90357450,3790,3790,3790,3790,0
|
|
20230530,150100,90357450,3790,3790,3790,3790,0
|
|
20230530,150000,90357450,3790,3795,3795,3790,71
|
|
20230530,145900,90088310,3820,3820,3820,3820,0
|
|
20230530,145800,90088310,3820,3820,3820,3820,0
|
|
20230530,145700,90088310,3820,3820,3820,3820,0
|
|
20230530,145600,90088310,3820,3820,3820,3820,0
|
|
20230530,145500,90088310,3820,3820,3820,3820,2
|
|
20230530,145400,90080670,3790,3790,3790,3790,0
|
|
20230530,145300,90080670,3790,3790,3790,3790,0
|
|
20230530,145200,90080670,3790,3790,3790,3790,0
|
|
20230530,145100,90080670,3790,3790,3790,3790,0
|
|
20230530,145000,90080670,3790,3790,3790,3790,0
|
|
20230530,144900,90080670,3790,3790,3790,3790,0
|
|
20230530,144800,90080670,3790,3790,3790,3790,30
|
|
20230530,144700,89966970,3790,3790,3790,3790,0
|
|
20230530,144600,89966970,3790,3790,3790,3790,0
|
|
20230530,144500,89966970,3790,3790,3790,3790,0
|
|
20230530,144400,89966970,3790,3790,3790,3790,0
|
|
20230530,144300,89966970,3790,3800,3800,3790,1000
|
|
20230530,144200,86176630,3800,3795,3800,3795,339
|
|
20230530,144100,84889295,3795,3795,3795,3795,0
|
|
20230530,144000,84889295,3795,3795,3795,3795,104
|
|
20230530,143900,84494615,3795,3795,3795,3795,0
|
|
20230530,143800,84494615,3795,3795,3795,3795,0
|
|
20230530,143700,84494615,3795,3795,3795,3795,0
|
|
20230530,143600,84494615,3795,3795,3795,3795,0
|
|
20230530,143500,84494615,3795,3795,3795,3795,0
|
|
20230530,143400,84494615,3795,3795,3795,3795,1
|
|
20230530,143300,84490820,3795,3795,3795,3795,0
|
|
20230530,143200,84490820,3795,3795,3795,3795,0
|
|
20230530,143100,84490820,3795,3795,3795,3795,0
|
|
20230530,143000,84490820,3795,3795,3795,3795,0
|
|
20230530,142900,84490820,3795,3795,3795,3795,0
|
|
20230530,142800,84490820,3795,3795,3795,3795,0
|
|
20230530,142700,84490820,3795,3795,3795,3795,0
|
|
20230530,142600,84490820,3795,3795,3795,3795,0
|
|
20230530,142500,84490820,3795,3795,3795,3795,0
|
|
20230530,142400,84490820,3795,3795,3795,3795,0
|
|
20230530,142300,84490820,3795,3795,3795,3795,0
|
|
20230530,142200,84490820,3795,3795,3795,3795,0
|
|
20230530,142100,84490820,3795,3795,3795,3795,0
|
|
20230530,142000,84490820,3795,3795,3795,3795,0
|
|
20230530,141900,84490820,3795,3795,3795,3795,0
|
|
20230530,141800,84490820,3795,3795,3795,3795,0
|
|
20230530,141700,84490820,3795,3795,3795,3795,0
|
|
20230530,141600,84490820,3795,3795,3795,3795,0
|
|
20230530,141500,84490820,3795,3795,3795,3795,0
|
|
20230530,141400,84490820,3795,3795,3795,3795,0
|
|
20230530,141300,84490820,3795,3795,3795,3795,500
|
|
20230530,141200,82593320,3800,3800,3800,3800,35
|
|
20230530,141100,82460320,3825,3825,3825,3825,0
|
|
20230530,141000,82460320,3825,3825,3825,3825,0
|
|
20230530,140900,82460320,3825,3825,3825,3825,0
|
|
20230530,140800,82460320,3825,3825,3825,3825,0
|
|
20230530,140700,82460320,3825,3825,3825,3825,0
|
|
20230530,140600,82460320,3825,3825,3825,3825,0
|
|
20230530,140500,82460320,3825,3825,3825,3825,1
|
|
20230530,140400,82456495,3830,3830,3830,3830,0
|
|
20230530,140300,82456495,3830,3830,3830,3830,0
|
|
20230530,140200,82456495,3830,3830,3830,3830,0
|
|
20230530,140100,82456495,3830,3830,3830,3830,0
|
|
20230530,140000,82456495,3830,3830,3830,3830,0
|
|
20230530,135900,82456495,3830,3830,3830,3830,0
|
|
20230530,135800,82456495,3830,3830,3830,3830,0
|
|
20230530,135700,82456495,3830,3830,3830,3830,0
|
|
20230530,135600,82456495,3830,3820,3830,3820,500
|
|
20230530,135500,80544295,3820,3820,3820,3820,0
|
|
20230530,135400,80544295,3820,3820,3820,3820,0
|
|
20230530,135300,80544295,3820,3820,3820,3820,0
|
|
20230530,135200,80544295,3820,3820,3820,3820,0
|
|
20230530,135100,80544295,3820,3820,3820,3820,23
|
|
20230530,135000,80456435,3830,3825,3830,3825,31
|
|
20230530,134900,80337805,3825,3830,3830,3825,11
|
|
20230530,134800,80295725,3825,3825,3825,3825,0
|
|
20230530,134700,80295725,3825,3825,3825,3825,0
|
|
20230530,134600,80295725,3825,3825,3825,3825,0
|
|
20230530,134500,80295725,3825,3810,3825,3810,2000
|
|
20230530,134400,72648865,3810,3810,3810,3810,0
|
|
20230530,134300,72648865,3810,3810,3810,3810,0
|
|
20230530,134200,72648865,3810,3810,3810,3810,12
|
|
20230530,134100,72603145,3810,3810,3810,3810,0
|
|
20230530,134000,72603145,3810,3810,3810,3810,0
|
|
20230530,133900,72603145,3810,3810,3810,3810,0
|
|
20230530,133800,72603145,3810,3810,3810,3810,0
|
|
20230530,133700,72603145,3810,3810,3810,3810,0
|
|
20230530,133600,72603145,3810,3810,3810,3810,0
|
|
20230530,133500,72603145,3810,3810,3810,3810,1
|
|
20230530,133400,72599335,3810,3810,3810,3810,0
|
|
20230530,133300,72599335,3810,3810,3810,3810,0
|
|
20230530,133200,72599335,3810,3795,3810,3795,500
|
|
20230530,133100,70696665,3795,3795,3795,3795,0
|
|
20230530,133000,70696665,3795,3795,3795,3795,41
|
|
20230530,132900,70541070,3795,3795,3795,3795,1
|
|
20230530,132800,70537275,3795,3795,3795,3795,0
|
|
20230530,132700,70537275,3795,3795,3795,3795,0
|
|
20230530,132600,70537275,3795,3795,3795,3795,0
|
|
20230530,132500,70537275,3795,3795,3795,3795,0
|
|
20230530,132400,70537275,3795,3795,3795,3795,0
|
|
20230530,132300,70537275,3795,3795,3795,3795,0
|
|
20230530,132200,70537275,3795,3795,3795,3795,0
|
|
20230530,132100,70537275,3795,3795,3795,3795,0
|
|
20230530,132000,70537275,3795,3795,3795,3795,0
|
|
20230530,131900,70537275,3795,3795,3795,3795,0
|
|
20230530,131800,70537275,3795,3795,3795,3795,4
|
|
20230530,131700,70522095,3795,3795,3795,3795,0
|
|
20230530,131600,70522095,3795,3795,3795,3795,1
|
|
20230530,131500,70518300,3795,3795,3795,3795,0
|
|
20230530,131400,70518300,3795,3795,3795,3795,0
|
|
20230530,131300,70518300,3795,3795,3795,3795,131
|
|
20230530,131200,70021155,3790,3790,3790,3790,0
|
|
20230530,131100,70021155,3790,3790,3790,3790,0
|
|
20230530,131000,70021155,3790,3790,3790,3790,0
|
|
20230530,130900,70021155,3790,3790,3790,3790,0
|
|
20230530,130800,70021155,3790,3790,3790,3790,0
|
|
20230530,130700,70021155,3790,3790,3790,3790,0
|
|
20230530,130600,70021155,3790,3790,3790,3790,0
|
|
20230530,130500,70021155,3790,3790,3790,3790,0
|
|
20230530,130400,70021155,3790,3790,3790,3790,0
|
|
20230530,130300,70021155,3790,3790,3790,3790,0
|
|
20230530,130200,70021155,3790,3790,3790,3790,896
|
|
20230530,130100,66625315,3785,3785,3790,3785,9
|
|
20230530,130000,66591235,3785,3785,3785,3785,46
|
|
20230530,125900,66417125,3785,3785,3785,3785,0
|
|
20230530,125800,66417125,3785,3785,3785,3785,0
|
|
20230530,125700,66417125,3785,3785,3785,3785,0
|
|
20230530,125600,66417125,3785,3785,3785,3785,0
|
|
20230530,125500,66417125,3785,3785,3785,3785,0
|
|
20230530,125400,66417125,3785,3785,3785,3785,0
|
|
20230530,125300,66417125,3785,3785,3785,3785,50
|
|
20230530,125200,66227875,3785,3785,3785,3785,0
|
|
20230530,125100,66227875,3785,3785,3785,3785,0
|
|
20230530,125000,66227875,3785,3785,3785,3785,0
|
|
20230530,124900,66227875,3785,3785,3785,3785,0
|
|
20230530,124800,66227875,3785,3785,3785,3785,0
|
|
20230530,124700,66227875,3785,3785,3785,3785,0
|
|
20230530,124600,66227875,3785,3785,3785,3785,0
|
|
20230530,124500,66227875,3785,3785,3785,3785,0
|
|
20230530,124400,66227875,3785,3785,3785,3785,0
|
|
20230530,124300,66227875,3785,3780,3785,3780,50
|
|
20230530,124200,66038710,3770,3770,3770,3770,4
|
|
20230530,124100,66023630,3765,3765,3765,3765,0
|
|
20230530,124000,66023630,3765,3765,3765,3765,0
|
|
20230530,123900,66023630,3765,3765,3765,3765,0
|
|
20230530,123800,66023630,3765,3765,3765,3765,0
|
|
20230530,123700,66023630,3765,3765,3765,3765,0
|
|
20230530,123600,66023630,3765,3765,3765,3765,0
|
|
20230530,123500,66023630,3765,3765,3765,3765,0
|
|
20230530,123400,66023630,3765,3765,3765,3765,0
|
|
20230530,123300,66023630,3765,3765,3765,3765,0
|
|
20230530,123200,66023630,3765,3765,3765,3765,0
|
|
20230530,123100,66023630,3765,3765,3765,3765,0
|
|
20230530,123000,66023630,3765,3765,3765,3765,400
|
|
20230530,122900,64517630,3780,3780,3780,3780,0
|
|
20230530,122800,64517630,3780,3780,3780,3780,0
|
|
20230530,122700,64517630,3780,3780,3780,3780,0
|
|
20230530,122600,64517630,3780,3780,3780,3780,0
|
|
20230530,122500,64517630,3780,3780,3780,3780,0
|
|
20230530,122400,64517630,3780,3780,3780,3780,200
|
|
20230530,122300,63761630,3775,3775,3775,3775,0
|
|
20230530,122200,63761630,3775,3775,3775,3775,0
|
|
20230530,122100,63761630,3775,3775,3775,3775,0
|
|
20230530,122000,63761630,3775,3775,3775,3775,514
|
|
20230530,121900,61821280,3775,3775,3775,3775,0
|
|
20230530,121800,61821280,3775,3775,3775,3775,0
|
|
20230530,121700,61821280,3775,3775,3775,3775,0
|
|
20230530,121600,61821280,3775,3775,3775,3775,0
|
|
20230530,121500,61821280,3775,3775,3775,3775,0
|
|
20230530,121400,61821280,3775,3775,3775,3775,0
|
|
20230530,121300,61821280,3775,3775,3775,3775,0
|
|
20230530,121200,61821280,3775,3775,3775,3775,0
|
|
20230530,121100,61821280,3775,3775,3775,3775,0
|
|
20230530,121000,61821280,3775,3775,3775,3775,0
|
|
20230530,120900,61821280,3775,3775,3775,3775,20
|
|
20230530,120800,61745780,3775,3775,3775,3775,0
|
|
20230530,120700,61745780,3775,3775,3775,3775,0
|
|
20230530,120600,61745780,3775,3775,3775,3775,20
|
|
20230530,120500,61670280,3775,3775,3775,3775,0
|
|
20230530,120400,61670280,3775,3775,3775,3775,0
|
|
20230530,120300,61670280,3775,3775,3775,3775,0
|
|
20230530,120200,61670280,3775,3775,3775,3775,0
|
|
20230530,120100,61670280,3775,3775,3775,3775,0
|
|
20230530,120000,61670280,3775,3775,3775,3775,0
|
|
20230530,115900,61670280,3775,3775,3775,3775,0
|
|
20230530,115800,61670280,3775,3775,3775,3775,0
|
|
20230530,115700,61670280,3775,3775,3775,3775,0
|
|
20230530,115600,61670280,3775,3775,3775,3775,0
|
|
20230530,115500,61670280,3775,3775,3775,3775,0
|
|
20230530,115400,61670280,3775,3775,3775,3775,0
|
|
20230530,115300,61670280,3775,3775,3775,3775,0
|
|
20230530,115200,61670280,3775,3775,3775,3775,0
|
|
20230530,115100,61670280,3775,3775,3775,3775,0
|
|
20230530,115000,61670280,3775,3775,3775,3775,0
|
|
20230530,114900,61670280,3775,3775,3775,3775,0
|
|
20230530,114800,61670280,3775,3775,3775,3775,0
|
|
20230530,114700,61670280,3775,3775,3775,3775,0
|
|
20230530,114600,61670280,3775,3775,3775,3775,0
|
|
20230530,114500,61670280,3775,3775,3775,3775,0
|
|
20230530,114400,61670280,3775,3775,3775,3775,0
|
|
20230530,114300,61670280,3775,3775,3775,3775,0
|
|
20230530,114200,61670280,3775,3775,3775,3775,0
|
|
20230530,114100,61670280,3775,3775,3775,3775,50
|
|
20230530,114000,61481530,3780,3780,3780,3780,0
|
|
20230530,113900,61481530,3780,3780,3780,3780,0
|
|
20230530,113800,61481530,3780,3780,3780,3780,0
|
|
20230530,113700,61481530,3780,3780,3780,3780,0
|
|
20230530,113600,61481530,3780,3780,3780,3780,10
|
|
20230530,113500,61443730,3775,3775,3775,3775,0
|
|
20230530,113400,61443730,3775,3770,3775,3770,926
|
|
20230530,113300,57948450,3760,3760,3760,3760,0
|
|
20230530,113200,57948450,3760,3760,3760,3760,0
|
|
20230530,113100,57948450,3760,3760,3760,3760,0
|
|
20230530,113000,57948450,3760,3760,3760,3760,1
|
|
20230530,112900,57944690,3760,3760,3760,3760,0
|
|
20230530,112800,57944690,3760,3760,3760,3760,0
|
|
20230530,112700,57944690,3760,3760,3760,3760,3
|
|
20230530,112600,57933410,3760,3760,3760,3760,0
|
|
20230530,112500,57933410,3760,3760,3760,3760,0
|
|
20230530,112400,57933410,3760,3760,3760,3760,0
|
|
20230530,112300,57933410,3760,3760,3760,3760,0
|
|
20230530,112200,57933410,3760,3760,3760,3760,0
|
|
20230530,112100,57933410,3760,3760,3760,3760,0
|
|
20230530,112000,57933410,3760,3760,3760,3760,0
|
|
20230530,111900,57933410,3760,3760,3760,3760,0
|
|
20230530,111800,57933410,3760,3760,3760,3760,0
|
|
20230530,111700,57933410,3760,3760,3760,3760,0
|
|
20230530,111600,57933410,3760,3760,3760,3760,0
|
|
20230530,111500,57933410,3760,3760,3760,3760,0
|
|
20230530,111400,57933410,3760,3760,3760,3760,0
|
|
20230530,111300,57933410,3760,3760,3760,3760,0
|
|
20230530,111200,57933410,3760,3760,3760,3760,0
|
|
20230530,111100,57933410,3760,3760,3760,3760,11
|
|
20230530,111000,57892050,3760,3760,3760,3760,0
|
|
20230530,110900,57892050,3760,3760,3760,3760,0
|
|
20230530,110800,57892050,3760,3760,3760,3760,0
|
|
20230530,110700,57892050,3760,3760,3760,3760,0
|
|
20230530,110600,57892050,3760,3760,3760,3760,0
|
|
20230530,110500,57892050,3760,3760,3760,3760,19
|
|
20230530,110400,57820610,3770,3770,3770,3770,0
|
|
20230530,110300,57820610,3770,3770,3770,3770,0
|
|
20230530,110200,57820610,3770,3770,3770,3770,0
|
|
20230530,110100,57820610,3770,3770,3770,3770,0
|
|
20230530,110000,57820610,3770,3770,3770,3770,0
|
|
20230530,105900,57820610,3770,3770,3770,3770,0
|
|
20230530,105800,57820610,3770,3770,3770,3770,0
|
|
20230530,105700,57820610,3770,3770,3770,3770,0
|
|
20230530,105600,57820610,3770,3770,3770,3770,345
|
|
20230530,105500,56519960,3770,3770,3770,3770,0
|
|
20230530,105400,56519960,3770,3765,3770,3765,600
|
|
20230530,105300,54259305,3760,3760,3760,3760,0
|
|
20230530,105200,54259305,3760,3760,3760,3760,0
|
|
20230530,105100,54259305,3760,3760,3760,3760,20
|
|
20230530,105000,54184105,3760,3760,3760,3760,0
|
|
20230530,104900,54184105,3760,3760,3760,3760,115
|
|
20230530,104800,53751705,3765,3765,3765,3765,0
|
|
20230530,104700,53751705,3765,3765,3765,3765,0
|
|
20230530,104600,53751705,3765,3765,3765,3765,0
|
|
20230530,104500,53751705,3765,3765,3765,3765,4
|
|
20230530,104400,53736645,3760,3765,3765,3760,26
|
|
20230530,104300,53638785,3765,3765,3765,3765,24
|
|
20230530,104200,53548425,3765,3765,3765,3760,299
|
|
20230530,104100,52423185,3765,3765,3765,3765,0
|
|
20230530,104000,52423185,3765,3765,3765,3765,0
|
|
20230530,103900,52423185,3765,3765,3765,3765,0
|
|
20230530,103800,52423185,3765,3765,3765,3765,0
|
|
20230530,103700,52423185,3765,3765,3765,3765,0
|
|
20230530,103600,52423185,3765,3765,3765,3765,0
|
|
20230530,103500,52423185,3765,3765,3765,3765,0
|
|
20230530,103400,52423185,3765,3765,3765,3765,5
|
|
20230530,103300,52404360,3765,3765,3765,3765,0
|
|
20230530,103200,52404360,3765,3765,3765,3765,500
|
|
20230530,103100,50521860,3770,3770,3770,3770,0
|
|
20230530,103000,50521860,3770,3770,3770,3770,0
|
|
20230530,102900,50521860,3770,3770,3770,3770,0
|
|
20230530,102800,50521860,3770,3770,3770,3770,0
|
|
20230530,102700,50521860,3770,3770,3770,3770,0
|
|
20230530,102600,50521860,3770,3755,3770,3755,141
|
|
20230530,102500,49991190,3755,3755,3755,3755,0
|
|
20230530,102400,49991190,3755,3755,3755,3755,0
|
|
20230530,102300,49991190,3755,3755,3755,3755,0
|
|
20230530,102200,49991190,3755,3755,3755,3755,0
|
|
20230530,102100,49991190,3755,3755,3755,3755,0
|
|
20230530,102000,49991190,3755,3755,3755,3755,0
|
|
20230530,101900,49991190,3755,3755,3755,3755,1
|
|
20230530,101800,49987435,3775,3775,3775,3775,0
|
|
20230530,101700,49987435,3775,3775,3775,3775,0
|
|
20230530,101600,49987435,3775,3775,3775,3775,0
|
|
20230530,101500,49987435,3775,3765,3775,3765,10
|
|
20230530,101400,49949725,3745,3745,3745,3745,0
|
|
20230530,101300,49949725,3745,3745,3745,3745,0
|
|
20230530,101200,49949725,3745,3745,3745,3745,0
|
|
20230530,101100,49949725,3745,3745,3745,3745,0
|
|
20230530,101000,49949725,3745,3745,3745,3745,200
|
|
20230530,100900,49200725,3750,3750,3750,3750,0
|
|
20230530,100800,49200725,3750,3750,3750,3750,50
|
|
20230530,100700,49013225,3750,3750,3750,3750,0
|
|
20230530,100600,49013225,3750,3750,3750,3750,0
|
|
20230530,100500,49013225,3750,3750,3750,3750,257
|
|
20230530,100400,48049475,3750,3750,3750,3750,0
|
|
20230530,100300,48049475,3750,3750,3750,3750,5
|
|
20230530,100200,48030725,3750,3750,3750,3750,0
|
|
20230530,100100,48030725,3750,3755,3755,3750,60
|
|
20230530,100000,47805550,3755,3755,3755,3755,0
|
|
20230530,095900,47805550,3755,3755,3755,3755,0
|
|
20230530,095800,47805550,3755,3755,3755,3755,0
|
|
20230530,095700,47805550,3755,3760,3760,3755,1132
|
|
20230530,095600,43552025,3765,3765,3765,3765,0
|
|
20230530,095500,43552025,3765,3765,3765,3765,97
|
|
20230530,095400,43186820,3775,3775,3775,3775,0
|
|
20230530,095300,43186820,3775,3775,3775,3775,0
|
|
20230530,095200,43186820,3775,3775,3775,3775,0
|
|
20230530,095100,43186820,3775,3775,3775,3775,0
|
|
20230530,095000,43186820,3775,3775,3775,3775,0
|
|
20230530,094900,43186820,3775,3775,3775,3775,0
|
|
20230530,094800,43186820,3775,3775,3775,3775,0
|
|
20230530,094700,43186820,3775,3775,3775,3775,14
|
|
20230530,094600,43133970,3765,3765,3765,3765,0
|
|
20230530,094500,43133970,3765,3765,3765,3765,0
|
|
20230530,094400,43133970,3765,3765,3765,3765,0
|
|
20230530,094300,43133970,3765,3765,3765,3765,517
|
|
20230530,094200,41187465,3765,3765,3765,3765,17
|
|
20230530,094100,41123460,3760,3760,3760,3760,0
|
|
20230530,094000,41123460,3760,3760,3760,3760,144
|
|
20230530,093900,40582020,3775,3775,3775,3775,0
|
|
20230530,093800,40582020,3775,3775,3775,3775,0
|
|
20230530,093700,40582020,3775,3760,3775,3760,7
|
|
20230530,093600,40555685,3775,3775,3775,3775,2
|
|
20230530,093500,40548135,3780,3780,3780,3780,0
|
|
20230530,093400,40548135,3780,3780,3780,3780,0
|
|
20230530,093300,40548135,3780,3780,3780,3780,0
|
|
20230530,093200,40548135,3780,3780,3780,3780,3
|
|
20230530,093100,40536795,3755,3755,3755,3755,144
|
|
20230530,093000,39996075,3755,3775,3785,3755,15
|
|
20230530,092900,39939470,3750,3790,3790,3740,2176
|
|
20230530,092800,31771240,3795,3795,3795,3795,134
|
|
20230530,092700,31262710,3800,3800,3800,3800,0
|
|
20230530,092600,31262710,3800,3800,3800,3800,0
|
|
20230530,092500,31262710,3800,3800,3800,3800,0
|
|
20230530,092400,31262710,3800,3800,3800,3800,86
|
|
20230530,092300,30935910,3805,3810,3810,3805,1687
|
|
20230530,092200,24508950,3810,3810,3810,3810,610
|
|
20230530,092100,22184850,3825,3825,3825,3825,300
|
|
20230530,092000,21037350,3825,3825,3825,3825,0
|
|
20230530,091900,21037350,3825,3825,3825,3825,71
|
|
20230530,091800,20765775,3810,3810,3810,3810,65
|
|
20230530,091700,20518125,3810,3810,3810,3810,0
|
|
20230530,091600,20518125,3810,3810,3810,3810,0
|
|
20230530,091500,20518125,3810,3810,3810,3810,0
|
|
20230530,091400,20518125,3810,3825,3825,3810,2159
|
|
20230530,091300,12276290,3820,3820,3820,3820,0
|
|
20230530,091200,12276290,3820,3820,3820,3820,50
|
|
20230530,091100,12085290,3825,3825,3825,3825,100
|
|
20230530,091000,11702790,3825,3825,3825,3825,500
|
|
20230530,090900,9790290,3825,3825,3825,3825,50
|
|
20230530,090800,9599040,3820,3820,3820,3820,0
|
|
20230530,090700,9599040,3820,3820,3820,3820,0
|
|
20230530,090600,9599040,3820,3820,3820,3820,64
|
|
20230530,090500,9354560,3820,3820,3820,3820,52
|
|
20230530,090400,9155920,3825,3825,3825,3825,2
|
|
20230530,090300,9148270,3830,3830,3830,3830,1
|
|
20230530,090200,9144440,3835,3840,3840,3835,975
|
|
20230530,090100,5404660,3845,3850,3850,3845,7
|
|
20230530,090000,5377725,3855,3855,3855,3855,1395
|