678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,201500,403652445,3490,3490,3490,3490,1215
|
|
20230530,201400,403652445,3490,3490,3490,3490,0
|
|
20230530,201300,403652445,3490,3490,3490,3490,0
|
|
20230530,201200,403652445,3490,3490,3490,3490,0
|
|
20230530,201100,403652445,3490,3490,3490,3490,0
|
|
20230530,201000,403652445,3490,3490,3490,3490,0
|
|
20230530,200900,403652445,3490,3490,3490,3490,0
|
|
20230530,200800,403652445,3490,3490,3490,3490,0
|
|
20230530,200700,403652445,3490,3490,3490,3490,0
|
|
20230530,200600,403652445,3490,3490,3490,3490,0
|
|
20230530,200500,403652445,3490,3490,3490,3490,0
|
|
20230530,200400,403652445,3490,3490,3490,3490,0
|
|
20230530,200300,403652445,3490,3490,3490,3490,0
|
|
20230530,200200,403652445,3490,3490,3490,3490,0
|
|
20230530,200100,403652445,3490,3490,3490,3490,0
|
|
20230530,200000,403652445,3490,3490,3490,3490,0
|
|
20230530,195900,403652445,3490,3490,3490,3490,0
|
|
20230530,195800,403652445,3490,3490,3490,3490,0
|
|
20230530,195700,403652445,3490,3490,3490,3490,0
|
|
20230530,195600,403652445,3490,3490,3490,3490,0
|
|
20230530,195500,403652445,3490,3490,3490,3490,0
|
|
20230530,195400,403652445,3490,3490,3490,3490,0
|
|
20230530,195300,403652445,3490,3490,3490,3490,0
|
|
20230530,195200,403652445,3490,3490,3490,3490,0
|
|
20230530,195100,403652445,3490,3490,3490,3490,0
|
|
20230530,195000,403652445,3490,3490,3490,3490,0
|
|
20230530,194900,403652445,3490,3490,3490,3490,0
|
|
20230530,194800,403652445,3490,3490,3490,3490,0
|
|
20230530,194700,403652445,3490,3490,3490,3490,0
|
|
20230530,194600,403652445,3490,3490,3490,3490,0
|
|
20230530,194500,403652445,3490,3490,3490,3490,1215
|
|
20230530,194400,403652445,3490,3490,3490,3490,0
|
|
20230530,194300,403652445,3490,3490,3490,3490,0
|
|
20230530,194200,403652445,3490,3490,3490,3490,0
|
|
20230530,194100,403652445,3490,3490,3490,3490,0
|
|
20230530,194000,403652445,3490,3490,3490,3490,0
|
|
20230530,193900,403652445,3490,3490,3490,3490,0
|
|
20230530,193800,403652445,3490,3490,3490,3490,0
|
|
20230530,193700,403652445,3490,3490,3490,3490,0
|
|
20230530,193600,403652445,3490,3490,3490,3490,0
|
|
20230530,193500,403652445,3490,3490,3490,3490,0
|
|
20230530,193400,403652445,3490,3490,3490,3490,0
|
|
20230530,193300,403652445,3490,3490,3490,3490,0
|
|
20230530,193200,403652445,3490,3490,3490,3490,0
|
|
20230530,193100,403652445,3490,3490,3490,3490,0
|
|
20230530,193000,403652445,3490,3490,3490,3490,0
|
|
20230530,192900,403652445,3490,3490,3490,3490,0
|
|
20230530,192800,403652445,3490,3490,3490,3490,0
|
|
20230530,192700,403652445,3490,3490,3490,3490,0
|
|
20230530,192600,403652445,3490,3490,3490,3490,0
|
|
20230530,192500,403652445,3490,3490,3490,3490,0
|
|
20230530,192400,403652445,3490,3490,3490,3490,0
|
|
20230530,192300,403652445,3490,3490,3490,3490,0
|
|
20230530,192200,403652445,3490,3490,3490,3490,0
|
|
20230530,192100,403652445,3490,3490,3490,3490,0
|
|
20230530,192000,403652445,3490,3490,3490,3490,0
|
|
20230530,191900,403652445,3490,3490,3490,3490,0
|
|
20230530,191800,403652445,3490,3490,3490,3490,0
|
|
20230530,191700,403652445,3490,3490,3490,3490,0
|
|
20230530,191600,403652445,3490,3490,3490,3490,0
|
|
20230530,191500,403652445,3490,3490,3490,3490,1215
|
|
20230530,191400,403652445,3490,3490,3490,3490,0
|
|
20230530,191300,403652445,3490,3490,3490,3490,0
|
|
20230530,191200,403652445,3490,3490,3490,3490,0
|
|
20230530,191100,403652445,3490,3490,3490,3490,0
|
|
20230530,191000,403652445,3490,3490,3490,3490,0
|
|
20230530,190900,403652445,3490,3490,3490,3490,0
|
|
20230530,190800,403652445,3490,3490,3490,3490,0
|
|
20230530,190700,403652445,3490,3490,3490,3490,0
|
|
20230530,190600,403652445,3490,3490,3490,3490,0
|
|
20230530,190500,403652445,3490,3490,3490,3490,0
|
|
20230530,190400,403652445,3490,3490,3490,3490,0
|
|
20230530,190300,403652445,3490,3490,3490,3490,0
|
|
20230530,190200,403652445,3490,3490,3490,3490,0
|
|
20230530,190100,403652445,3490,3490,3490,3490,0
|
|
20230530,190000,403652445,3490,3490,3490,3490,0
|
|
20230530,185900,403652445,3490,3490,3490,3490,0
|
|
20230530,185800,403652445,3490,3490,3490,3490,0
|
|
20230530,185700,403652445,3490,3490,3490,3490,0
|
|
20230530,185600,403652445,3490,3490,3490,3490,0
|
|
20230530,185500,403652445,3490,3490,3490,3490,0
|
|
20230530,185400,403652445,3490,3490,3490,3490,0
|
|
20230530,185300,403652445,3490,3490,3490,3490,0
|
|
20230530,185200,403652445,3490,3490,3490,3490,0
|
|
20230530,185100,403652445,3490,3490,3490,3490,0
|
|
20230530,185000,403652445,3490,3490,3490,3490,0
|
|
20230530,184900,403652445,3490,3490,3490,3490,0
|
|
20230530,184800,403652445,3490,3490,3490,3490,0
|
|
20230530,184700,403652445,3490,3490,3490,3490,0
|
|
20230530,184600,403652445,3490,3490,3490,3490,0
|
|
20230530,184500,403652445,3490,3490,3490,3490,1215
|
|
20230530,184400,403652445,3490,3490,3490,3490,0
|
|
20230530,184300,403652445,3490,3490,3490,3490,0
|
|
20230530,184200,403652445,3490,3490,3490,3490,0
|
|
20230530,184100,403652445,3490,3490,3490,3490,0
|
|
20230530,184000,403652445,3490,3490,3490,3490,0
|
|
20230530,183900,403652445,3490,3490,3490,3490,0
|
|
20230530,183800,403652445,3490,3490,3490,3490,0
|
|
20230530,183700,403652445,3490,3490,3490,3490,0
|
|
20230530,183600,403652445,3490,3490,3490,3490,0
|
|
20230530,183500,403652445,3490,3490,3490,3490,0
|
|
20230530,183400,403652445,3490,3490,3490,3490,0
|
|
20230530,183300,403652445,3490,3490,3490,3490,0
|
|
20230530,183200,403652445,3490,3490,3490,3490,0
|
|
20230530,183100,403652445,3490,3490,3490,3490,0
|
|
20230530,183000,403652445,3490,3490,3490,3490,0
|
|
20230530,182900,403652445,3490,3490,3490,3490,0
|
|
20230530,182800,403652445,3490,3490,3490,3490,0
|
|
20230530,182700,403652445,3490,3490,3490,3490,0
|
|
20230530,182600,403652445,3490,3490,3490,3490,0
|
|
20230530,182500,403652445,3490,3490,3490,3490,0
|
|
20230530,182400,403652445,3490,3490,3490,3490,0
|
|
20230530,182300,403652445,3490,3490,3490,3490,0
|
|
20230530,182200,403652445,3490,3490,3490,3490,0
|
|
20230530,182100,403652445,3490,3490,3490,3490,0
|
|
20230530,182000,403652445,3490,3490,3490,3490,0
|
|
20230530,181900,403652445,3490,3490,3490,3490,0
|
|
20230530,181800,403652445,3490,3490,3490,3490,0
|
|
20230530,181700,403652445,3490,3490,3490,3490,0
|
|
20230530,181600,403652445,3490,3490,3490,3490,0
|
|
20230530,181500,403652445,3490,3490,3490,3490,1215
|
|
20230530,181400,403652445,3490,3490,3490,3490,0
|
|
20230530,181300,403652445,3490,3490,3490,3490,0
|
|
20230530,181200,403652445,3490,3490,3490,3490,0
|
|
20230530,181100,403652445,3490,3490,3490,3490,0
|
|
20230530,181000,403652445,3490,3490,3490,3490,0
|
|
20230530,180900,403652445,3490,3490,3490,3490,0
|
|
20230530,180800,403652445,3490,3490,3490,3490,0
|
|
20230530,180700,403652445,3490,3490,3490,3490,0
|
|
20230530,180600,403652445,3490,3490,3490,3490,0
|
|
20230530,180500,403652445,3490,3490,3490,3490,0
|
|
20230530,180400,403652445,3490,3490,3490,3490,0
|
|
20230530,180300,403652445,3490,3490,3490,3490,0
|
|
20230530,180200,403652445,3490,3490,3490,3490,0
|
|
20230530,180100,403652445,3490,3490,3490,3490,0
|
|
20230530,180000,403652445,3490,3490,3490,3490,0
|
|
20230530,175900,403652445,3490,3490,3490,3490,0
|
|
20230530,175800,403652445,3490,3490,3490,3490,0
|
|
20230530,175700,403652445,3490,3490,3490,3490,0
|
|
20230530,175600,403652445,3490,3490,3490,3490,0
|
|
20230530,175500,403652445,3490,3490,3490,3490,0
|
|
20230530,175400,403652445,3490,3490,3490,3490,0
|
|
20230530,175300,403652445,3490,3490,3490,3490,0
|
|
20230530,175200,403652445,3490,3490,3490,3490,0
|
|
20230530,175100,403652445,3490,3490,3490,3490,0
|
|
20230530,175000,403652445,3490,3490,3490,3490,0
|
|
20230530,174900,403652445,3490,3490,3490,3490,0
|
|
20230530,174800,403652445,3490,3490,3490,3490,0
|
|
20230530,174700,403652445,3490,3490,3490,3490,0
|
|
20230530,174600,403652445,3490,3490,3490,3490,0
|
|
20230530,174500,403652445,3490,3490,3490,3490,1215
|
|
20230530,174400,403652445,3490,3490,3490,3490,0
|
|
20230530,174300,403652445,3490,3490,3490,3490,0
|
|
20230530,174200,403652445,3490,3490,3490,3490,0
|
|
20230530,174100,403652445,3490,3490,3490,3490,0
|
|
20230530,174000,403652445,3490,3490,3490,3490,0
|
|
20230530,173900,403652445,3490,3490,3490,3490,0
|
|
20230530,173800,403652445,3490,3490,3490,3490,0
|
|
20230530,173700,403652445,3490,3490,3490,3490,0
|
|
20230530,173600,403652445,3490,3490,3490,3490,0
|
|
20230530,173500,403652445,3490,3490,3490,3490,0
|
|
20230530,173400,403652445,3490,3490,3490,3490,0
|
|
20230530,173300,403652445,3490,3490,3490,3490,0
|
|
20230530,173200,403652445,3490,3490,3490,3490,0
|
|
20230530,173100,403652445,3490,3490,3490,3490,0
|
|
20230530,173000,403652445,3490,3490,3490,3490,0
|
|
20230530,172900,403652445,3490,3490,3490,3490,0
|
|
20230530,172800,403652445,3490,3490,3490,3490,0
|
|
20230530,172700,403652445,3490,3490,3490,3490,0
|
|
20230530,172600,403652445,3490,3490,3490,3490,0
|
|
20230530,172500,403652445,3490,3490,3490,3490,0
|
|
20230530,172400,403652445,3490,3490,3490,3490,0
|
|
20230530,172300,403652445,3490,3490,3490,3490,0
|
|
20230530,172200,403652445,3490,3490,3490,3490,0
|
|
20230530,172100,403652445,3490,3490,3490,3490,0
|
|
20230530,172000,403652445,3490,3490,3490,3490,0
|
|
20230530,171900,403652445,3490,3490,3490,3490,0
|
|
20230530,171800,403652445,3490,3490,3490,3490,0
|
|
20230530,171700,403652445,3490,3490,3490,3490,0
|
|
20230530,171600,403652445,3490,3490,3490,3490,0
|
|
20230530,171500,403652445,3490,3490,3490,3490,1215
|
|
20230530,171400,403652445,3490,3490,3490,3490,0
|
|
20230530,171300,403652445,3490,3490,3490,3490,0
|
|
20230530,171200,403652445,3490,3490,3490,3490,0
|
|
20230530,171100,403652445,3490,3490,3490,3490,0
|
|
20230530,171000,403652445,3490,3490,3490,3490,0
|
|
20230530,170900,403652445,3490,3490,3490,3490,0
|
|
20230530,170800,403652445,3490,3490,3490,3490,0
|
|
20230530,170700,403652445,3490,3490,3490,3490,0
|
|
20230530,170600,403652445,3490,3490,3490,3490,0
|
|
20230530,170500,403652445,3490,3490,3490,3490,0
|
|
20230530,170400,403652445,3490,3490,3490,3490,0
|
|
20230530,170300,403652445,3490,3490,3490,3490,0
|
|
20230530,170200,403652445,3490,3490,3490,3490,0
|
|
20230530,170100,403652445,3490,3490,3490,3490,0
|
|
20230530,170000,403652445,3490,3490,3490,3490,0
|
|
20230530,165900,403652445,3490,3490,3490,3490,0
|
|
20230530,165800,403652445,3490,3490,3490,3490,0
|
|
20230530,165700,403652445,3490,3490,3490,3490,0
|
|
20230530,165600,403652445,3490,3490,3490,3490,0
|
|
20230530,165500,403652445,3490,3490,3490,3490,0
|
|
20230530,165400,403652445,3490,3490,3490,3490,0
|
|
20230530,165300,403652445,3490,3490,3490,3490,0
|
|
20230530,165200,403652445,3490,3490,3490,3490,0
|
|
20230530,165100,403652445,3490,3490,3490,3490,0
|
|
20230530,165000,403652445,3490,3490,3490,3490,0
|
|
20230530,164900,403652445,3490,3490,3490,3490,0
|
|
20230530,164800,403652445,3490,3490,3490,3490,0
|
|
20230530,164700,403652445,3490,3490,3490,3490,0
|
|
20230530,164600,403652445,3490,3490,3490,3490,0
|
|
20230530,164500,403652445,3490,3490,3490,3490,1215
|
|
20230530,164400,403652445,3490,3490,3490,3490,0
|
|
20230530,164300,403652445,3490,3490,3490,3490,0
|
|
20230530,164200,403652445,3490,3490,3490,3490,0
|
|
20230530,164100,403652445,3490,3490,3490,3490,0
|
|
20230530,164000,403652445,3490,3490,3490,3490,0
|
|
20230530,163900,403652445,3490,3490,3490,3490,0
|
|
20230530,163800,403652445,3490,3490,3490,3490,0
|
|
20230530,163700,403652445,3490,3490,3490,3490,0
|
|
20230530,163600,403652445,3490,3490,3490,3490,0
|
|
20230530,163500,403652445,3490,3490,3490,3490,0
|
|
20230530,163400,403652445,3490,3490,3490,3490,0
|
|
20230530,163300,403652445,3490,3490,3490,3490,0
|
|
20230530,163200,403652445,3490,3490,3490,3490,0
|
|
20230530,163100,403652445,3490,3490,3490,3490,0
|
|
20230530,163000,403652445,3490,3490,3490,3490,0
|
|
20230530,162900,403652445,3490,3490,3490,3490,0
|
|
20230530,162800,403652445,3490,3490,3490,3490,0
|
|
20230530,162700,403652445,3490,3490,3490,3490,0
|
|
20230530,162600,403652445,3490,3490,3490,3490,0
|
|
20230530,162500,403652445,3490,3490,3490,3490,0
|
|
20230530,162400,403652445,3490,3490,3490,3490,0
|
|
20230530,162300,403652445,3490,3490,3490,3490,0
|
|
20230530,162200,403652445,3490,3490,3490,3490,0
|
|
20230530,162100,403652445,3490,3490,3490,3490,0
|
|
20230530,162000,403652445,3490,3490,3490,3490,0
|
|
20230530,161900,403652445,3490,3490,3490,3490,0
|
|
20230530,161800,403652445,3490,3490,3490,3490,0
|
|
20230530,161700,403652445,3490,3490,3490,3490,0
|
|
20230530,161600,403652445,3490,3490,3490,3490,0
|
|
20230530,161500,403652445,3490,3490,3490,3490,1215
|
|
20230530,161400,403652445,3490,3490,3490,3490,0
|
|
20230530,161300,403652445,3490,3490,3490,3490,0
|
|
20230530,161200,403652445,3490,3490,3490,3490,0
|
|
20230530,161100,403652445,3490,3490,3490,3490,0
|
|
20230530,161000,403652445,3490,3490,3490,3490,0
|
|
20230530,160900,403652445,3490,3490,3490,3490,0
|
|
20230530,160800,403652445,3490,3490,3490,3490,0
|
|
20230530,160700,403652445,3490,3490,3490,3490,0
|
|
20230530,160600,403652445,3490,3490,3490,3490,0
|
|
20230530,160500,403652445,3490,3490,3490,3490,0
|
|
20230530,160400,403652445,3490,3490,3490,3490,0
|
|
20230530,160300,403652445,3490,3490,3490,3490,0
|
|
20230530,160200,403652445,3490,3490,3490,3490,0
|
|
20230530,160100,403652445,3490,3490,3490,3490,0
|
|
20230530,160000,403652445,3490,3490,3490,3490,0
|
|
20230530,155900,403652445,3490,3490,3490,3490,0
|
|
20230530,155800,403652445,3490,3490,3490,3490,0
|
|
20230530,155700,403652445,3490,3490,3490,3490,0
|
|
20230530,155600,403652445,3490,3490,3490,3490,0
|
|
20230530,155500,403652445,3490,3490,3490,3490,0
|
|
20230530,155400,403652445,3490,3490,3490,3490,0
|
|
20230530,155300,403652445,3490,3490,3490,3490,0
|
|
20230530,155200,403652445,3490,3490,3490,3490,0
|
|
20230530,155100,403652445,3490,3490,3490,3490,0
|
|
20230530,155000,403652445,3490,3490,3490,3490,0
|
|
20230530,154900,403652445,3490,3490,3490,3490,0
|
|
20230530,154800,403652445,3490,3490,3490,3490,0
|
|
20230530,154700,403652445,3490,3490,3490,3490,0
|
|
20230530,154600,403652445,3490,3490,3490,3490,0
|
|
20230530,154500,403652445,3490,3490,3490,3490,1215
|
|
20230530,154400,403652445,3490,3490,3490,3490,0
|
|
20230530,154300,403652445,3490,3490,3490,3490,0
|
|
20230530,154200,403652445,3490,3490,3490,3490,0
|
|
20230530,154100,403652445,3490,3490,3490,3490,0
|
|
20230530,154000,403652445,3490,3490,3490,3490,0
|
|
20230530,153900,403652445,3490,3490,3490,3490,0
|
|
20230530,153800,403652445,3490,3490,3490,3490,0
|
|
20230530,153700,403652445,3490,3490,3490,3490,0
|
|
20230530,153600,403652445,3490,3490,3490,3490,0
|
|
20230530,153500,403652445,3490,3490,3490,3490,0
|
|
20230530,153400,403652445,3490,3490,3490,3490,0
|
|
20230530,153300,403652445,3490,3490,3490,3490,0
|
|
20230530,153200,403652445,3490,3490,3490,3490,0
|
|
20230530,153100,403652445,3490,3490,3490,3490,0
|
|
20230530,153000,403652445,3490,3490,3490,3490,1215
|
|
20230530,152900,399412095,3490,3490,3490,3490,0
|
|
20230530,152800,399412095,3490,3490,3490,3490,0
|
|
20230530,152700,399412095,3490,3490,3490,3490,0
|
|
20230530,152600,399412095,3490,3490,3490,3490,0
|
|
20230530,152500,399412095,3490,3490,3490,3490,0
|
|
20230530,152400,399412095,3490,3490,3490,3490,0
|
|
20230530,152300,399412095,3490,3490,3490,3490,0
|
|
20230530,152200,399412095,3490,3490,3490,3490,0
|
|
20230530,152100,399412095,3490,3490,3490,3490,0
|
|
20230530,152000,399412095,3490,3490,3490,3490,0
|
|
20230530,151900,399412095,3490,3490,3490,3490,513
|
|
20230530,151800,397621725,3490,3490,3490,3490,0
|
|
20230530,151700,397621725,3490,3480,3490,3480,26
|
|
20230530,151600,397531105,3490,3480,3490,3480,40
|
|
20230530,151500,397391775,3490,3480,3490,3480,369
|
|
20230530,151400,396107515,3480,3490,3490,3480,312
|
|
20230530,151300,395021395,3490,3490,3490,3490,0
|
|
20230530,151200,395021395,3490,3490,3490,3490,0
|
|
20230530,151100,395021395,3490,3490,3490,3490,0
|
|
20230530,151000,395021395,3490,3490,3490,3490,0
|
|
20230530,150900,395021395,3490,3490,3490,3490,1000
|
|
20230530,150800,391531395,3490,3485,3490,3485,2800
|
|
20230530,150700,381768380,3485,3485,3485,3485,13
|
|
20230530,150600,381723075,3480,3480,3480,3480,310
|
|
20230530,150500,380644275,3480,3485,3485,3480,209
|
|
20230530,150400,379916910,3485,3485,3485,3485,819
|
|
20230530,150300,377062695,3480,3480,3480,3480,150
|
|
20230530,150200,376540695,3480,3480,3480,3480,80
|
|
20230530,150100,376262295,3485,3485,3485,3485,0
|
|
20230530,150000,376262295,3485,3485,3485,3485,13
|
|
20230530,145900,376216990,3485,3475,3485,3475,249
|
|
20230530,145800,375351705,3485,3485,3485,3485,0
|
|
20230530,145700,375351705,3485,3485,3485,3485,0
|
|
20230530,145600,375351705,3485,3480,3485,3480,512
|
|
20230530,145500,373569885,3485,3485,3485,3485,0
|
|
20230530,145400,373569885,3485,3485,3485,3485,0
|
|
20230530,145300,373569885,3485,3485,3485,3485,0
|
|
20230530,145200,373569885,3485,3485,3485,3485,5
|
|
20230530,145100,373552460,3485,3485,3485,3485,5
|
|
20230530,145000,373535035,3485,3485,3485,3485,900
|
|
20230530,144900,370398535,3485,3480,3485,3475,98
|
|
20230530,144800,370057575,3480,3480,3485,3480,21
|
|
20230530,144700,369984435,3485,3485,3485,3485,0
|
|
20230530,144600,369984435,3485,3480,3485,3480,313
|
|
20230530,144500,368895130,3485,3485,3485,3485,0
|
|
20230530,144400,368895130,3485,3485,3485,3485,0
|
|
20230530,144300,368895130,3485,3485,3485,3485,0
|
|
20230530,144200,368895130,3485,3485,3485,3485,0
|
|
20230530,144100,368895130,3485,3485,3485,3485,84
|
|
20230530,144000,368602390,3485,3485,3485,3485,12
|
|
20230530,143900,368560570,3475,3475,3475,3475,0
|
|
20230530,143800,368560570,3475,3475,3475,3475,17
|
|
20230530,143700,368501495,3475,3475,3475,3475,0
|
|
20230530,143600,368501495,3475,3475,3475,3475,30
|
|
20230530,143500,368397245,3485,3485,3485,3485,0
|
|
20230530,143400,368397245,3485,3485,3485,3485,0
|
|
20230530,143300,368397245,3485,3485,3485,3485,1
|
|
20230530,143200,368393760,3485,3485,3485,3485,9
|
|
20230530,143100,368362395,3485,3485,3485,3485,990
|
|
20230530,143000,364912245,3490,3490,3490,3490,0
|
|
20230530,142900,364912245,3490,3490,3490,3490,0
|
|
20230530,142800,364912245,3490,3490,3490,3490,0
|
|
20230530,142700,364912245,3490,3490,3490,3490,0
|
|
20230530,142600,364912245,3490,3490,3490,3490,12
|
|
20230530,142500,364870365,3470,3470,3490,3470,60
|
|
20230530,142400,364661665,3490,3490,3490,3490,0
|
|
20230530,142300,364661665,3490,3490,3490,3490,0
|
|
20230530,142200,364661665,3490,3490,3490,3490,0
|
|
20230530,142100,364661665,3490,3480,3490,3465,1609
|
|
20230530,142000,359079280,3480,3480,3480,3480,0
|
|
20230530,141900,359079280,3480,3480,3480,3480,0
|
|
20230530,141800,359079280,3480,3480,3480,3480,0
|
|
20230530,141700,359079280,3480,3480,3480,3480,121
|
|
20230530,141600,358658200,3490,3490,3490,3490,10
|
|
20230530,141500,358623300,3490,3490,3490,3490,0
|
|
20230530,141400,358623300,3490,3480,3490,3480,12
|
|
20230530,141300,358581440,3490,3485,3490,3485,782
|
|
20230530,141200,355856120,3485,3480,3485,3480,116
|
|
20230530,141100,355452305,3480,3470,3480,3465,491
|
|
20230530,141000,353749430,3470,3470,3470,3470,0
|
|
20230530,140900,353749430,3470,3470,3470,3470,0
|
|
20230530,140800,353749430,3470,3470,3470,3470,0
|
|
20230530,140700,353749430,3470,3470,3470,3470,277
|
|
20230530,140600,352788240,3470,3470,3470,3470,0
|
|
20230530,140500,352788240,3470,3470,3470,3470,6
|
|
20230530,140400,352767420,3480,3480,3480,3480,0
|
|
20230530,140300,352767420,3480,3480,3480,3480,0
|
|
20230530,140200,352767420,3480,3480,3480,3480,0
|
|
20230530,140100,352767420,3480,3480,3480,3480,0
|
|
20230530,140000,352767420,3480,3480,3480,3480,10
|
|
20230530,135900,352732620,3475,3475,3475,3475,0
|
|
20230530,135800,352732620,3475,3475,3475,3475,21
|
|
20230530,135700,352659645,3475,3475,3475,3475,2955
|
|
20230530,135600,342391020,3475,3475,3475,3475,1
|
|
20230530,135500,342387545,3475,3475,3475,3475,0
|
|
20230530,135400,342387545,3475,3475,3475,3475,0
|
|
20230530,135300,342387545,3475,3475,3475,3475,0
|
|
20230530,135200,342387545,3475,3475,3475,3475,11
|
|
20230530,135100,342349320,3465,3475,3475,3465,149
|
|
20230530,135000,341831635,3475,3475,3475,3475,0
|
|
20230530,134900,341831635,3475,3475,3475,3475,32
|
|
20230530,134800,341720435,3475,3470,3475,3470,1875
|
|
20230530,134700,335214135,3465,3465,3465,3465,0
|
|
20230530,134600,335214135,3465,3465,3465,3465,0
|
|
20230530,134500,335214135,3465,3465,3465,3465,0
|
|
20230530,134400,335214135,3465,3465,3465,3465,0
|
|
20230530,134300,335214135,3465,3465,3465,3465,0
|
|
20230530,134200,335214135,3465,3465,3465,3465,0
|
|
20230530,134100,335214135,3465,3465,3465,3465,2
|
|
20230530,134000,335207205,3465,3465,3465,3465,0
|
|
20230530,133900,335207205,3465,3465,3465,3465,0
|
|
20230530,133800,335207205,3465,3465,3465,3465,0
|
|
20230530,133700,335207205,3465,3465,3465,3465,3
|
|
20230530,133600,335196810,3465,3465,3465,3465,0
|
|
20230530,133500,335196810,3465,3465,3465,3465,0
|
|
20230530,133400,335196810,3465,3465,3465,3465,170
|
|
20230530,133300,334607760,3465,3465,3465,3465,0
|
|
20230530,133200,334607760,3465,3465,3465,3465,0
|
|
20230530,133100,334607760,3465,3470,3470,3465,1341
|
|
20230530,133000,329959490,3470,3470,3470,3470,3267
|
|
20230530,132900,318623000,3465,3465,3465,3465,0
|
|
20230530,132800,318623000,3465,3465,3465,3465,20
|
|
20230530,132700,318553700,3465,3465,3465,3465,0
|
|
20230530,132600,318553700,3465,3465,3465,3465,0
|
|
20230530,132500,318553700,3465,3465,3465,3465,145
|
|
20230530,132400,318051275,3465,3465,3465,3465,5
|
|
20230530,132300,318033950,3465,3465,3465,3465,0
|
|
20230530,132200,318033950,3465,3465,3465,3465,0
|
|
20230530,132100,318033950,3465,3465,3465,3465,0
|
|
20230530,132000,318033950,3465,3465,3465,3465,400
|
|
20230530,131900,316647950,3460,3460,3460,3460,0
|
|
20230530,131800,316647950,3460,3465,3465,3460,808
|
|
20230530,131700,313851970,3465,3465,3465,3465,15
|
|
20230530,131600,313799995,3465,3465,3465,3465,0
|
|
20230530,131500,313799995,3465,3465,3465,3465,600
|
|
20230530,131400,311720995,3465,3465,3465,3465,0
|
|
20230530,131300,311720995,3465,3465,3465,3465,0
|
|
20230530,131200,311720995,3465,3465,3465,3465,1
|
|
20230530,131100,311717530,3460,3460,3460,3460,0
|
|
20230530,131000,311717530,3460,3460,3460,3460,0
|
|
20230530,130900,311717530,3460,3460,3460,3460,0
|
|
20230530,130800,311717530,3460,3465,3465,3460,300
|
|
20230530,130700,310679230,3470,3470,3470,3470,0
|
|
20230530,130600,310679230,3470,3460,3470,3460,3782
|
|
20230530,130500,297555830,3470,3470,3470,3470,0
|
|
20230530,130400,297555830,3470,3470,3470,3470,0
|
|
20230530,130300,297555830,3470,3470,3470,3470,10
|
|
20230530,130200,297521130,3455,3455,3455,3455,0
|
|
20230530,130100,297521130,3455,3460,3460,3455,1000
|
|
20230530,130000,294062330,3470,3470,3470,3470,1
|
|
20230530,125900,294058860,3470,3470,3470,3470,3
|
|
20230530,125800,294048450,3470,3470,3470,3470,2
|
|
20230530,125700,294041510,3465,3470,3470,3465,2843
|
|
20230530,125600,284190465,3465,3465,3465,3465,1
|
|
20230530,125500,284187000,3465,3460,3465,3460,1081
|
|
20230530,125400,280444890,3465,3465,3465,3465,0
|
|
20230530,125300,280444890,3465,3465,3465,3465,539
|
|
20230530,125200,278577255,3460,3460,3460,3460,0
|
|
20230530,125100,278577255,3460,3460,3460,3460,0
|
|
20230530,125000,278577255,3460,3460,3460,3460,0
|
|
20230530,124900,278577255,3460,3460,3460,3460,0
|
|
20230530,124800,278577255,3460,3460,3460,3460,1918
|
|
20230530,124700,271940975,3465,3465,3465,3465,0
|
|
20230530,124600,271940975,3465,3465,3465,3465,0
|
|
20230530,124500,271940975,3465,3465,3465,3465,4
|
|
20230530,124400,271927115,3465,3465,3465,3465,1200
|
|
20230530,124300,267769115,3465,3455,3465,3455,258
|
|
20230530,124200,266876565,3465,3465,3465,3465,0
|
|
20230530,124100,266876565,3465,3465,3465,3465,1
|
|
20230530,124000,266873100,3465,3465,3465,3465,0
|
|
20230530,123900,266873100,3465,3465,3465,3465,0
|
|
20230530,123800,266873100,3465,3465,3465,3465,0
|
|
20230530,123700,266873100,3465,3465,3465,3465,0
|
|
20230530,123600,266873100,3465,3465,3465,3465,0
|
|
20230530,123500,266873100,3465,3465,3465,3465,0
|
|
20230530,123400,266873100,3465,3465,3465,3465,10
|
|
20230530,123300,266838450,3455,3455,3455,3455,1
|
|
20230530,123200,266834995,3455,3455,3455,3455,0
|
|
20230530,123100,266834995,3455,3455,3455,3455,0
|
|
20230530,123000,266834995,3455,3455,3455,3455,68
|
|
20230530,122900,266600055,3455,3455,3455,3455,23
|
|
20230530,122800,266520590,3455,3455,3455,3455,993
|
|
20230530,122700,263089775,3455,3455,3455,3455,0
|
|
20230530,122600,263089775,3455,3455,3455,3455,0
|
|
20230530,122500,263089775,3455,3455,3455,3455,0
|
|
20230530,122400,263089775,3455,3455,3455,3455,7
|
|
20230530,122300,263065590,3455,3455,3455,3455,0
|
|
20230530,122200,263065590,3455,3455,3455,3455,0
|
|
20230530,122100,263065590,3455,3455,3455,3455,0
|
|
20230530,122000,263065590,3455,3455,3455,3455,0
|
|
20230530,121900,263065590,3455,3455,3455,3455,0
|
|
20230530,121800,263065590,3455,3455,3455,3455,0
|
|
20230530,121700,263065590,3455,3455,3455,3455,0
|
|
20230530,121600,263065590,3455,3455,3455,3455,0
|
|
20230530,121500,263065590,3455,3455,3455,3455,0
|
|
20230530,121400,263065590,3455,3455,3455,3455,0
|
|
20230530,121300,263065590,3455,3455,3455,3455,0
|
|
20230530,121200,263065590,3455,3455,3455,3455,0
|
|
20230530,121100,263065590,3455,3455,3455,3455,0
|
|
20230530,121000,263065590,3455,3455,3455,3455,0
|
|
20230530,120900,263065590,3455,3455,3455,3455,0
|
|
20230530,120800,263065590,3455,3455,3455,3455,0
|
|
20230530,120700,263065590,3455,3455,3455,3455,0
|
|
20230530,120600,263065590,3455,3455,3455,3455,0
|
|
20230530,120500,263065590,3455,3455,3455,3455,0
|
|
20230530,120400,263065590,3455,3465,3465,3455,1002
|
|
20230530,120300,259603660,3455,3455,3455,3455,0
|
|
20230530,120200,259603660,3455,3455,3455,3455,0
|
|
20230530,120100,259603660,3455,3455,3455,3455,0
|
|
20230530,120000,259603660,3455,3465,3465,3455,368
|
|
20230530,115900,258331710,3465,3465,3470,3465,254
|
|
20230530,115800,257451590,3455,3455,3455,3455,0
|
|
20230530,115700,257451590,3455,3455,3455,3455,303
|
|
20230530,115600,256404725,3455,3455,3455,3455,27
|
|
20230530,115500,256311440,3470,3470,3470,3470,0
|
|
20230530,115400,256311440,3470,3470,3470,3470,0
|
|
20230530,115300,256311440,3470,3470,3470,3470,0
|
|
20230530,115200,256311440,3470,3470,3470,3470,0
|
|
20230530,115100,256311440,3470,3470,3470,3470,0
|
|
20230530,115000,256311440,3470,3470,3470,3470,0
|
|
20230530,114900,256311440,3470,3470,3470,3470,0
|
|
20230530,114800,256311440,3470,3470,3470,3470,0
|
|
20230530,114700,256311440,3470,3470,3470,3470,0
|
|
20230530,114600,256311440,3470,3470,3470,3470,0
|
|
20230530,114500,256311440,3470,3470,3470,3470,0
|
|
20230530,114400,256311440,3470,3470,3470,3470,0
|
|
20230530,114300,256311440,3470,3470,3470,3470,0
|
|
20230530,114200,256311440,3470,3470,3470,3470,0
|
|
20230530,114100,256311440,3470,3470,3470,3470,0
|
|
20230530,114000,256311440,3470,3470,3470,3470,0
|
|
20230530,113900,256311440,3470,3470,3470,3470,0
|
|
20230530,113800,256311440,3470,3470,3470,3470,0
|
|
20230530,113700,256311440,3470,3470,3470,3470,0
|
|
20230530,113600,256311440,3470,3470,3470,3470,28
|
|
20230530,113500,256214280,3470,3470,3470,3470,0
|
|
20230530,113400,256214280,3470,3470,3470,3470,9
|
|
20230530,113300,256183050,3470,3470,3470,3470,0
|
|
20230530,113200,256183050,3470,3470,3470,3470,1
|
|
20230530,113100,256179580,3470,3470,3470,3470,0
|
|
20230530,113000,256179580,3470,3470,3470,3470,0
|
|
20230530,112900,256179580,3470,3470,3470,3470,0
|
|
20230530,112800,256179580,3470,3470,3470,3470,0
|
|
20230530,112700,256179580,3470,3470,3470,3470,0
|
|
20230530,112600,256179580,3470,3470,3470,3470,0
|
|
20230530,112500,256179580,3470,3470,3470,3470,0
|
|
20230530,112400,256179580,3470,3470,3470,3470,0
|
|
20230530,112300,256179580,3470,3470,3470,3470,0
|
|
20230530,112200,256179580,3470,3470,3470,3470,0
|
|
20230530,112100,256179580,3470,3470,3470,3470,0
|
|
20230530,112000,256179580,3470,3470,3470,3470,0
|
|
20230530,111900,256179580,3470,3470,3470,3470,0
|
|
20230530,111800,256179580,3470,3470,3470,3470,0
|
|
20230530,111700,256179580,3470,3470,3470,3470,0
|
|
20230530,111600,256179580,3470,3470,3470,3470,10
|
|
20230530,111500,256144880,3465,3465,3465,3465,0
|
|
20230530,111400,256144880,3465,3465,3465,3465,0
|
|
20230530,111300,256144880,3465,3465,3465,3465,0
|
|
20230530,111200,256144880,3465,3455,3465,3450,2850
|
|
20230530,111100,246302000,3475,3475,3475,3475,0
|
|
20230530,111000,246302000,3475,3475,3475,3475,0
|
|
20230530,110900,246302000,3475,3475,3475,3475,0
|
|
20230530,110800,246302000,3475,3475,3475,3475,39
|
|
20230530,110700,246166475,3450,3450,3450,3450,0
|
|
20230530,110600,246166475,3450,3450,3450,3450,0
|
|
20230530,110500,246166475,3450,3450,3450,3450,0
|
|
20230530,110400,246166475,3450,3450,3450,3450,0
|
|
20230530,110300,246166475,3450,3450,3450,3450,0
|
|
20230530,110200,246166475,3450,3450,3450,3450,0
|
|
20230530,110100,246166475,3450,3450,3450,3450,0
|
|
20230530,110000,246166475,3450,3460,3460,3450,500
|
|
20230530,105900,244440985,3485,3485,3485,3485,0
|
|
20230530,105800,244440985,3485,3485,3485,3485,0
|
|
20230530,105700,244440985,3485,3485,3485,3485,0
|
|
20230530,105600,244440985,3485,3485,3485,3485,0
|
|
20230530,105500,244440985,3485,3485,3485,3485,18
|
|
20230530,105400,244378255,3445,3445,3445,3445,5
|
|
20230530,105300,244361030,3485,3470,3485,3470,498
|
|
20230530,105200,242627935,3445,3445,3445,3445,3
|
|
20230530,105100,242617600,3445,3450,3450,3445,1497
|
|
20230530,105000,237454920,3475,3475,3475,3475,100
|
|
20230530,104900,237107420,3480,3480,3480,3480,0
|
|
20230530,104800,237107420,3480,3480,3480,3480,0
|
|
20230530,104700,237107420,3480,3480,3480,3480,0
|
|
20230530,104600,237107420,3480,3480,3480,3480,21
|
|
20230530,104500,237034340,3480,3475,3480,3475,99
|
|
20230530,104400,236690255,3470,3470,3470,3470,0
|
|
20230530,104300,236690255,3470,3470,3470,3470,0
|
|
20230530,104200,236690255,3470,3470,3470,3470,5
|
|
20230530,104100,236672905,3485,3485,3485,3485,0
|
|
20230530,104000,236672905,3485,3485,3485,3485,0
|
|
20230530,103900,236672905,3485,3485,3485,3485,0
|
|
20230530,103800,236672905,3485,3485,3485,3485,0
|
|
20230530,103700,236672905,3485,3485,3485,3485,0
|
|
20230530,103600,236672905,3485,3485,3485,3485,0
|
|
20230530,103500,236672905,3485,3485,3485,3485,0
|
|
20230530,103400,236672905,3485,3485,3485,3485,0
|
|
20230530,103300,236672905,3485,3485,3485,3485,0
|
|
20230530,103200,236672905,3485,3485,3485,3485,29
|
|
20230530,103100,236571840,3470,3470,3470,3470,450
|
|
20230530,103000,235010340,3485,3485,3485,3485,0
|
|
20230530,102900,235010340,3485,3485,3485,3485,0
|
|
20230530,102800,235010340,3485,3485,3485,3485,0
|
|
20230530,102700,235010340,3485,3485,3485,3485,0
|
|
20230530,102600,235010340,3485,3485,3485,3485,0
|
|
20230530,102500,235010340,3485,3470,3485,3470,161
|
|
20230530,102400,234451505,3470,3470,3470,3470,2109
|
|
20230530,102300,227133275,3490,3490,3490,3490,0
|
|
20230530,102200,227133275,3490,3490,3490,3490,0
|
|
20230530,102100,227133275,3490,3490,3490,3490,0
|
|
20230530,102000,227133275,3490,3490,3490,3490,10
|
|
20230530,101900,227098375,3490,3480,3495,3480,2898
|
|
20230530,101800,216992105,3495,3495,3495,3495,0
|
|
20230530,101700,216992105,3495,3495,3495,3495,0
|
|
20230530,101600,216992105,3495,3495,3495,3495,10
|
|
20230530,101500,216957155,3490,3475,3490,3475,3294
|
|
20230530,101400,205467840,3450,3465,3465,3450,11
|
|
20230530,101300,205429815,3475,3475,3475,3475,0
|
|
20230530,101200,205429815,3475,3475,3475,3475,139
|
|
20230530,101100,204946790,3485,3485,3485,3485,0
|
|
20230530,101000,204946790,3485,3485,3485,3485,100
|
|
20230530,100900,204598290,3490,3490,3490,3490,0
|
|
20230530,100800,204598290,3490,3490,3490,3490,40
|
|
20230530,100700,204458690,3490,3475,3490,3475,381
|
|
20230530,100600,203129900,3475,3475,3475,3475,110
|
|
20230530,100500,202747650,3495,3495,3495,3495,0
|
|
20230530,100400,202747650,3495,3495,3500,3495,1512
|
|
20230530,100300,197463155,3495,3490,3495,3490,5314
|
|
20230530,100200,178910175,3490,3485,3490,3485,5400
|
|
20230530,100100,160089400,3485,3485,3485,3485,0
|
|
20230530,100000,160089400,3485,3485,3485,3485,0
|
|
20230530,095900,160089400,3485,3475,3485,3465,3593
|
|
20230530,095800,147589225,3480,3480,3480,3480,4
|
|
20230530,095700,147575305,3480,3470,3480,3470,1099
|
|
20230530,095600,143756540,3470,3465,3470,3465,543
|
|
20230530,095500,141873515,3465,3455,3465,3455,737
|
|
20230530,095400,139327080,3450,3445,3450,3445,1475
|
|
20230530,095300,134240805,3445,3445,3445,3445,0
|
|
20230530,095200,134240805,3445,3445,3445,3445,0
|
|
20230530,095100,134240805,3445,3445,3445,3445,5
|
|
20230530,095000,134223580,3445,3445,3445,3445,867
|
|
20230530,094900,131236765,3450,3450,3450,3450,0
|
|
20230530,094800,131236765,3450,3450,3450,3450,0
|
|
20230530,094700,131236765,3450,3450,3450,3450,0
|
|
20230530,094600,131236765,3450,3450,3450,3450,0
|
|
20230530,094500,131236765,3450,3450,3450,3450,0
|
|
20230530,094400,131236765,3450,3430,3450,3430,7
|
|
20230530,094300,131212715,3450,3450,3450,3450,0
|
|
20230530,094200,131212715,3450,3450,3450,3450,2
|
|
20230530,094100,131205815,3450,3440,3450,3440,580
|
|
20230530,094000,129206955,3445,3445,3445,3445,1
|
|
20230530,093900,129203510,3445,3445,3445,3445,0
|
|
20230530,093800,129203510,3445,3445,3445,3445,4
|
|
20230530,093700,129189730,3445,3430,3445,3430,18
|
|
20230530,093600,129127870,3445,3430,3445,3415,2003
|
|
20230530,093500,122271605,3425,3430,3430,3425,5000
|
|
20230530,093400,105140495,3450,3450,3450,3450,15
|
|
20230530,093300,105088745,3450,3450,3450,3450,2
|
|
20230530,093200,105081845,3425,3435,3435,3425,1000
|
|
20230530,093100,101651150,3425,3455,3455,3425,6001
|
|
20230530,093000,81075045,3460,3460,3460,3460,0
|
|
20230530,092900,81075045,3460,3460,3460,3460,0
|
|
20230530,092800,81075045,3460,3455,3460,3455,13
|
|
20230530,092700,81030075,3440,3440,3440,3440,203
|
|
20230530,092600,80331755,3455,3455,3455,3455,11
|
|
20230530,092500,80293750,3430,3470,3470,3430,2328
|
|
20230530,092400,72294055,3455,3455,3455,3455,21
|
|
20230530,092300,72221500,3470,3470,3470,3470,0
|
|
20230530,092200,72221500,3470,3470,3470,3470,3
|
|
20230530,092100,72211090,3470,3470,3475,3470,55
|
|
20230530,092000,72020025,3470,3455,3470,3455,3805
|
|
20230530,091900,58851450,3455,3450,3455,3450,1817
|
|
20230530,091800,52577205,3450,3450,3450,3450,0
|
|
20230530,091700,52577205,3450,3450,3450,3450,151
|
|
20230530,091600,52056255,3450,3450,3450,3450,1
|
|
20230530,091500,52052805,3450,3450,3450,3445,13
|
|
20230530,091400,52007960,3445,3445,3445,3445,0
|
|
20230530,091300,52007960,3445,3445,3445,3445,958
|
|
20230530,091200,48707650,3445,3445,3445,3445,0
|
|
20230530,091100,48707650,3445,3440,3445,3430,265
|
|
20230530,091000,47796035,3440,3440,3440,3440,11
|
|
20230530,090900,47758195,3425,3445,3445,3425,4184
|
|
20230530,090800,33426760,3430,3445,3445,3425,1107
|
|
20230530,090700,29627095,3450,3450,3450,3450,892
|
|
20230530,090600,26549695,3455,3450,3455,3450,1135
|
|
20230530,090500,22633890,3450,3450,3450,3450,4
|
|
20230530,090400,22620090,3455,3445,3455,3445,2047
|
|
20230530,090300,15560845,3445,3440,3445,3440,650
|
|
20230530,090200,13324795,3435,3435,3435,3425,308
|
|
20230530,090100,12266845,3435,3435,3435,3435,0
|
|
20230530,090000,12266845,3435,3425,3435,3425,3577
|