593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185000,475231925,3140,3140,3140,3140,3270
|
|
20230530,184900,475231925,3140,3140,3140,3140,0
|
|
20230530,184800,475231925,3140,3140,3140,3140,0
|
|
20230530,184700,475231925,3140,3140,3140,3140,0
|
|
20230530,184600,475231925,3140,3140,3140,3140,0
|
|
20230530,184500,475231925,3140,3140,3140,3140,0
|
|
20230530,184400,475231925,3140,3140,3140,3140,0
|
|
20230530,184300,475231925,3140,3140,3140,3140,0
|
|
20230530,184200,475231925,3140,3140,3140,3140,0
|
|
20230530,184100,475231925,3140,3140,3140,3140,0
|
|
20230530,184000,475231925,3140,3140,3140,3140,0
|
|
20230530,183900,475231925,3140,3140,3140,3140,0
|
|
20230530,183800,475231925,3140,3140,3140,3140,0
|
|
20230530,183700,475231925,3140,3140,3140,3140,0
|
|
20230530,183600,475231925,3140,3140,3140,3140,0
|
|
20230530,183500,475231925,3140,3140,3140,3140,0
|
|
20230530,183400,475231925,3140,3140,3140,3140,0
|
|
20230530,183300,475231925,3140,3140,3140,3140,0
|
|
20230530,183200,475231925,3140,3140,3140,3140,0
|
|
20230530,183100,475231925,3140,3140,3140,3140,0
|
|
20230530,183000,475231925,3140,3140,3140,3140,0
|
|
20230530,182900,475231925,3140,3140,3140,3140,0
|
|
20230530,182800,475231925,3140,3140,3140,3140,0
|
|
20230530,182700,475231925,3140,3140,3140,3140,0
|
|
20230530,182600,475231925,3140,3140,3140,3140,0
|
|
20230530,182500,475231925,3140,3140,3140,3140,0
|
|
20230530,182400,475231925,3140,3140,3140,3140,0
|
|
20230530,182300,475231925,3140,3140,3140,3140,0
|
|
20230530,182200,475231925,3140,3140,3140,3140,0
|
|
20230530,182100,475231925,3140,3140,3140,3140,0
|
|
20230530,182000,475231925,3140,3140,3140,3140,3270
|
|
20230530,181900,475231925,3140,3140,3140,3140,0
|
|
20230530,181800,475231925,3140,3140,3140,3140,0
|
|
20230530,181700,475231925,3140,3140,3140,3140,0
|
|
20230530,181600,475231925,3140,3140,3140,3140,0
|
|
20230530,181500,475231925,3140,3140,3140,3140,0
|
|
20230530,181400,475231925,3140,3140,3140,3140,0
|
|
20230530,181300,475231925,3140,3140,3140,3140,0
|
|
20230530,181200,475231925,3140,3140,3140,3140,0
|
|
20230530,181100,475231925,3140,3140,3140,3140,0
|
|
20230530,181000,475231925,3140,3140,3140,3140,0
|
|
20230530,180900,475231925,3140,3140,3140,3140,0
|
|
20230530,180800,475231925,3140,3140,3140,3140,0
|
|
20230530,180700,475231925,3140,3140,3140,3140,0
|
|
20230530,180600,475231925,3140,3140,3140,3140,0
|
|
20230530,180500,475231925,3140,3140,3140,3140,0
|
|
20230530,180400,475231925,3140,3140,3140,3140,0
|
|
20230530,180300,475231925,3140,3140,3140,3140,0
|
|
20230530,180200,475231925,3140,3140,3140,3140,0
|
|
20230530,180100,475231925,3140,3140,3140,3140,0
|
|
20230530,180000,475231925,3140,3140,3140,3140,0
|
|
20230530,175900,475231925,3140,3140,3140,3140,0
|
|
20230530,175800,475231925,3140,3140,3140,3140,0
|
|
20230530,175700,475231925,3140,3140,3140,3140,0
|
|
20230530,175600,475231925,3140,3140,3140,3140,0
|
|
20230530,175500,475231925,3140,3140,3140,3140,0
|
|
20230530,175400,475231925,3140,3140,3140,3140,0
|
|
20230530,175300,475231925,3140,3140,3140,3140,0
|
|
20230530,175200,475231925,3140,3140,3140,3140,0
|
|
20230530,175100,475231925,3140,3140,3140,3140,0
|
|
20230530,175000,475231925,3140,3140,3140,3140,3270
|
|
20230530,174900,475231925,3140,3140,3140,3140,0
|
|
20230530,174800,475231925,3140,3140,3140,3140,0
|
|
20230530,174700,475231925,3140,3140,3140,3140,0
|
|
20230530,174600,475231925,3140,3140,3140,3140,0
|
|
20230530,174500,475231925,3140,3140,3140,3140,0
|
|
20230530,174400,475231925,3140,3140,3140,3140,0
|
|
20230530,174300,475231925,3140,3140,3140,3140,0
|
|
20230530,174200,475231925,3140,3140,3140,3140,0
|
|
20230530,174100,475231925,3140,3140,3140,3140,0
|
|
20230530,174000,475231925,3140,3140,3140,3140,0
|
|
20230530,173900,475231925,3140,3140,3140,3140,0
|
|
20230530,173800,475231925,3140,3140,3140,3140,0
|
|
20230530,173700,475231925,3140,3140,3140,3140,0
|
|
20230530,173600,475231925,3140,3140,3140,3140,0
|
|
20230530,173500,475231925,3140,3140,3140,3140,0
|
|
20230530,173400,475231925,3140,3140,3140,3140,0
|
|
20230530,173300,475231925,3140,3140,3140,3140,0
|
|
20230530,173200,475231925,3140,3140,3140,3140,0
|
|
20230530,173100,475231925,3140,3140,3140,3140,0
|
|
20230530,173000,475231925,3140,3140,3140,3140,0
|
|
20230530,172900,475231925,3140,3140,3140,3140,0
|
|
20230530,172800,475231925,3140,3140,3140,3140,0
|
|
20230530,172700,475231925,3140,3140,3140,3140,0
|
|
20230530,172600,475231925,3140,3140,3140,3140,0
|
|
20230530,172500,475231925,3140,3140,3140,3140,0
|
|
20230530,172400,475231925,3140,3140,3140,3140,0
|
|
20230530,172300,475231925,3140,3140,3140,3140,0
|
|
20230530,172200,475231925,3140,3140,3140,3140,0
|
|
20230530,172100,475231925,3140,3140,3140,3140,0
|
|
20230530,172000,475231925,3140,3140,3140,3140,3270
|
|
20230530,171900,475231925,3140,3140,3140,3140,0
|
|
20230530,171800,475231925,3140,3140,3140,3140,0
|
|
20230530,171700,475231925,3140,3140,3140,3140,0
|
|
20230530,171600,475231925,3140,3140,3140,3140,0
|
|
20230530,171500,475231925,3140,3140,3140,3140,0
|
|
20230530,171400,475231925,3140,3140,3140,3140,0
|
|
20230530,171300,475231925,3140,3140,3140,3140,0
|
|
20230530,171200,475231925,3140,3140,3140,3140,0
|
|
20230530,171100,475231925,3140,3140,3140,3140,0
|
|
20230530,171000,475231925,3140,3140,3140,3140,0
|
|
20230530,170900,475231925,3140,3140,3140,3140,0
|
|
20230530,170800,475231925,3140,3140,3140,3140,0
|
|
20230530,170700,475231925,3140,3140,3140,3140,0
|
|
20230530,170600,475231925,3140,3140,3140,3140,0
|
|
20230530,170500,475231925,3140,3140,3140,3140,0
|
|
20230530,170400,475231925,3140,3140,3140,3140,0
|
|
20230530,170300,475231925,3140,3140,3140,3140,0
|
|
20230530,170200,475231925,3140,3140,3140,3140,0
|
|
20230530,170100,475231925,3140,3140,3140,3140,0
|
|
20230530,170000,475231925,3140,3140,3140,3140,0
|
|
20230530,165900,475231925,3140,3140,3140,3140,0
|
|
20230530,165800,475231925,3140,3140,3140,3140,0
|
|
20230530,165700,475231925,3140,3140,3140,3140,0
|
|
20230530,165600,475231925,3140,3140,3140,3140,0
|
|
20230530,165500,475231925,3140,3140,3140,3140,0
|
|
20230530,165400,475231925,3140,3140,3140,3140,0
|
|
20230530,165300,475231925,3140,3140,3140,3140,0
|
|
20230530,165200,475231925,3140,3140,3140,3140,0
|
|
20230530,165100,475231925,3140,3140,3140,3140,0
|
|
20230530,165000,475231925,3140,3140,3140,3140,3270
|
|
20230530,164900,475231925,3140,3140,3140,3140,0
|
|
20230530,164800,475231925,3140,3140,3140,3140,0
|
|
20230530,164700,475231925,3140,3140,3140,3140,0
|
|
20230530,164600,475231925,3140,3140,3140,3140,0
|
|
20230530,164500,475231925,3140,3140,3140,3140,0
|
|
20230530,164400,475231925,3140,3140,3140,3140,0
|
|
20230530,164300,475231925,3140,3140,3140,3140,0
|
|
20230530,164200,475231925,3140,3140,3140,3140,0
|
|
20230530,164100,475231925,3140,3140,3140,3140,0
|
|
20230530,164000,475231925,3140,3140,3140,3140,0
|
|
20230530,163900,475231925,3140,3140,3140,3140,0
|
|
20230530,163800,475231925,3140,3140,3140,3140,0
|
|
20230530,163700,475231925,3140,3140,3140,3140,0
|
|
20230530,163600,475231925,3140,3140,3140,3140,0
|
|
20230530,163500,475231925,3140,3140,3140,3140,0
|
|
20230530,163400,475231925,3140,3140,3140,3140,0
|
|
20230530,163300,475231925,3140,3140,3140,3140,0
|
|
20230530,163200,475231925,3140,3140,3140,3140,0
|
|
20230530,163100,475231925,3140,3140,3140,3140,0
|
|
20230530,163000,475231925,3140,3140,3140,3140,0
|
|
20230530,162900,475231925,3140,3140,3140,3140,0
|
|
20230530,162800,475231925,3140,3140,3140,3140,0
|
|
20230530,162700,475231925,3140,3140,3140,3140,0
|
|
20230530,162600,475231925,3140,3140,3140,3140,0
|
|
20230530,162500,475231925,3140,3140,3140,3140,0
|
|
20230530,162400,475231925,3140,3140,3140,3140,0
|
|
20230530,162300,475231925,3140,3140,3140,3140,0
|
|
20230530,162200,475231925,3140,3140,3140,3140,0
|
|
20230530,162100,475231925,3140,3140,3140,3140,0
|
|
20230530,162000,475231925,3140,3140,3140,3140,3270
|
|
20230530,161900,475231925,3140,3140,3140,3140,0
|
|
20230530,161800,475231925,3140,3140,3140,3140,0
|
|
20230530,161700,475231925,3140,3140,3140,3140,0
|
|
20230530,161600,475231925,3140,3140,3140,3140,0
|
|
20230530,161500,475231925,3140,3140,3140,3140,0
|
|
20230530,161400,475231925,3140,3140,3140,3140,0
|
|
20230530,161300,475231925,3140,3140,3140,3140,0
|
|
20230530,161200,475231925,3140,3140,3140,3140,0
|
|
20230530,161100,475231925,3140,3140,3140,3140,0
|
|
20230530,161000,475231925,3140,3140,3140,3140,0
|
|
20230530,160900,475231925,3140,3140,3140,3140,0
|
|
20230530,160800,475231925,3140,3140,3140,3140,0
|
|
20230530,160700,475231925,3140,3140,3140,3140,0
|
|
20230530,160600,475231925,3140,3140,3140,3140,0
|
|
20230530,160500,475231925,3140,3140,3140,3140,0
|
|
20230530,160400,475231925,3140,3140,3140,3140,0
|
|
20230530,160300,475231925,3140,3140,3140,3140,0
|
|
20230530,160200,475231925,3140,3140,3140,3140,0
|
|
20230530,160100,475231925,3140,3140,3140,3140,0
|
|
20230530,160000,475231925,3140,3140,3140,3140,0
|
|
20230530,155900,475231925,3140,3140,3140,3140,0
|
|
20230530,155800,475231925,3140,3140,3140,3140,0
|
|
20230530,155700,475231925,3140,3140,3140,3140,0
|
|
20230530,155600,475231925,3140,3140,3140,3140,0
|
|
20230530,155500,475231925,3140,3140,3140,3140,0
|
|
20230530,155400,475231925,3140,3140,3140,3140,0
|
|
20230530,155300,475231925,3140,3140,3140,3140,0
|
|
20230530,155200,475231925,3140,3140,3140,3140,0
|
|
20230530,155100,475231925,3140,3140,3140,3140,0
|
|
20230530,155000,475231925,3140,3140,3140,3140,3270
|
|
20230530,154900,475231925,3140,3140,3140,3140,0
|
|
20230530,154800,475231925,3140,3140,3140,3140,0
|
|
20230530,154700,475231925,3140,3140,3140,3140,0
|
|
20230530,154600,475231925,3140,3140,3140,3140,0
|
|
20230530,154500,475231925,3140,3140,3140,3140,0
|
|
20230530,154400,475231925,3140,3140,3140,3140,0
|
|
20230530,154300,475231925,3140,3140,3140,3140,0
|
|
20230530,154200,475231925,3140,3140,3140,3140,0
|
|
20230530,154100,475231925,3140,3140,3140,3140,0
|
|
20230530,154000,475231925,3140,3140,3140,3140,0
|
|
20230530,153900,475231925,3140,3140,3140,3140,0
|
|
20230530,153800,475231925,3140,3140,3140,3140,0
|
|
20230530,153700,475231925,3140,3140,3140,3140,0
|
|
20230530,153600,475231925,3140,3140,3140,3140,0
|
|
20230530,153500,475231925,3140,3140,3140,3140,0
|
|
20230530,153400,475231925,3140,3140,3140,3140,0
|
|
20230530,153300,475231925,3140,3140,3140,3140,0
|
|
20230530,153200,475231925,3140,3140,3140,3140,0
|
|
20230530,153100,475231925,3140,3140,3140,3140,0
|
|
20230530,153000,475231925,3140,3140,3140,3140,3270
|
|
20230530,152900,464964125,3175,3175,3175,3175,0
|
|
20230530,152800,464964125,3175,3175,3175,3175,0
|
|
20230530,152700,464964125,3175,3175,3175,3175,0
|
|
20230530,152600,464964125,3175,3175,3175,3175,0
|
|
20230530,152500,464964125,3175,3175,3175,3175,0
|
|
20230530,152400,464964125,3175,3175,3175,3175,0
|
|
20230530,152300,464964125,3175,3175,3175,3175,0
|
|
20230530,152200,464964125,3175,3175,3175,3175,0
|
|
20230530,152100,464964125,3175,3175,3175,3175,0
|
|
20230530,152000,464964125,3175,3175,3175,3175,0
|
|
20230530,151900,464964125,3175,3170,3180,3170,6276
|
|
20230530,151800,445038965,3170,3155,3170,3155,17030
|
|
20230530,151700,391068535,3155,3145,3160,3110,6862
|
|
20230530,151600,369605255,3175,3175,3175,3175,40
|
|
20230530,151500,369478255,3175,3175,3175,3175,1
|
|
20230530,151400,369475080,3170,3170,3170,3170,47
|
|
20230530,151300,369326090,3170,3170,3170,3170,2242
|
|
20230530,151200,362218950,3170,3170,3170,3170,18
|
|
20230530,151100,362161890,3170,3165,3170,3165,2
|
|
20230530,151000,362155555,3170,3170,3170,3170,0
|
|
20230530,150900,362155555,3170,3170,3170,3170,0
|
|
20230530,150800,362155555,3170,3170,3170,3170,1
|
|
20230530,150700,362152385,3170,3170,3170,3170,0
|
|
20230530,150600,362152385,3170,3170,3170,3170,0
|
|
20230530,150500,362152385,3170,3170,3170,3170,0
|
|
20230530,150400,362152385,3170,3170,3170,3170,0
|
|
20230530,150300,362152385,3170,3170,3170,3170,0
|
|
20230530,150200,362152385,3170,3170,3170,3170,600
|
|
20230530,150100,360250385,3170,3170,3170,3170,2500
|
|
20230530,150000,352325385,3170,3170,3170,3170,0
|
|
20230530,145900,352325385,3170,3170,3170,3170,1
|
|
20230530,145800,352322215,3145,3145,3145,3145,1
|
|
20230530,145700,352319070,3170,3170,3170,3170,0
|
|
20230530,145600,352319070,3170,3170,3170,3170,0
|
|
20230530,145500,352319070,3170,3170,3170,3170,0
|
|
20230530,145400,352319070,3170,3155,3170,3140,20004
|
|
20230530,145300,289492005,3175,3175,3175,3175,1
|
|
20230530,145200,289488830,3155,3170,3175,3155,127
|
|
20230530,145100,289087625,3165,3165,3165,3165,12
|
|
20230530,145000,289049645,3165,3170,3170,3165,1293
|
|
20230530,144900,284956275,3175,3175,3175,3175,0
|
|
20230530,144800,284956275,3175,3175,3175,3175,0
|
|
20230530,144700,284956275,3175,3175,3175,3175,0
|
|
20230530,144600,284956275,3175,3175,3175,3175,1
|
|
20230530,144500,284953100,3175,3175,3175,3175,1
|
|
20230530,144400,284949925,3175,3175,3175,3175,0
|
|
20230530,144300,284949925,3175,3175,3175,3175,39
|
|
20230530,144200,284826100,3175,3175,3175,3175,32
|
|
20230530,144100,284724500,3170,3170,3170,3170,0
|
|
20230530,144000,284724500,3170,3160,3170,3160,3211
|
|
20230530,143900,274547730,3170,3170,3170,3170,0
|
|
20230530,143800,274547730,3170,3170,3170,3170,0
|
|
20230530,143700,274547730,3170,3170,3170,3170,0
|
|
20230530,143600,274547730,3170,3170,3170,3170,0
|
|
20230530,143500,274547730,3170,3170,3170,3170,0
|
|
20230530,143400,274547730,3170,3170,3170,3170,0
|
|
20230530,143300,274547730,3170,3170,3170,3170,0
|
|
20230530,143200,274547730,3170,3170,3170,3170,0
|
|
20230530,143100,274547730,3170,3170,3170,3170,0
|
|
20230530,143000,274547730,3170,3170,3170,3170,8
|
|
20230530,142900,274522370,3170,3170,3170,3170,0
|
|
20230530,142800,274522370,3170,3170,3170,3170,992
|
|
20230530,142700,271377730,3170,3170,3170,3170,1
|
|
20230530,142600,271374560,3160,3165,3165,3160,1350
|
|
20230530,142500,267106580,3170,3170,3170,3170,0
|
|
20230530,142400,267106580,3170,3170,3170,3170,100
|
|
20230530,142300,266789580,3175,3175,3175,3175,0
|
|
20230530,142200,266789580,3175,3175,3175,3175,0
|
|
20230530,142100,266789580,3175,3175,3175,3175,0
|
|
20230530,142000,266789580,3175,3175,3175,3175,0
|
|
20230530,141900,266789580,3175,3175,3175,3175,0
|
|
20230530,141800,266789580,3175,3175,3180,3175,309
|
|
20230530,141700,265808500,3160,3160,3175,3160,3
|
|
20230530,141600,265799005,3175,3165,3175,3165,4
|
|
20230530,141500,265786335,3175,3175,3175,3175,0
|
|
20230530,141400,265786335,3175,3175,3175,3175,0
|
|
20230530,141300,265786335,3175,3175,3175,3175,0
|
|
20230530,141200,265786335,3175,3180,3180,3175,11
|
|
20230530,141100,265751395,3195,3195,3195,3195,11
|
|
20230530,141000,265716250,3195,3170,3195,3170,330
|
|
20230530,140900,264665255,3175,3175,3175,3175,3
|
|
20230530,140800,264655730,3175,3175,3175,3175,69
|
|
20230530,140700,264436655,3175,3175,3175,3175,48
|
|
20230530,140600,264284255,3175,3175,3175,3175,230
|
|
20230530,140500,263554005,3170,3170,3170,3170,366
|
|
20230530,140400,262393785,3190,3175,3190,3175,705
|
|
20230530,140300,260146500,3170,3180,3195,3170,3009
|
|
20230530,140200,250564720,3180,3170,3180,3170,2500
|
|
20230530,140100,242628785,3165,3170,3175,3165,1552
|
|
20230530,140000,237703505,3165,3165,3170,3165,4508
|
|
20230530,135900,223415470,3160,3160,3160,3160,21
|
|
20230530,135800,223349110,3160,3160,3160,3160,0
|
|
20230530,135700,223349110,3160,3150,3160,3150,15
|
|
20230530,135600,223301740,3145,3155,3165,3110,14256
|
|
20230530,135500,178659250,3155,3155,3155,3155,0
|
|
20230530,135400,178659250,3155,3155,3155,3155,1
|
|
20230530,135300,178656095,3170,3170,3170,3170,0
|
|
20230530,135200,178656095,3170,3165,3170,3165,1000
|
|
20230530,135100,175491010,3165,3165,3165,3165,0
|
|
20230530,135000,175491010,3165,3160,3165,3160,500
|
|
20230530,134900,173910195,3160,3160,3160,3160,0
|
|
20230530,134800,173910195,3160,3160,3160,3160,0
|
|
20230530,134700,173910195,3160,3160,3160,3160,0
|
|
20230530,134600,173910195,3160,3160,3160,3160,640
|
|
20230530,134500,171887795,3160,3160,3160,3160,0
|
|
20230530,134400,171887795,3160,3160,3160,3160,0
|
|
20230530,134300,171887795,3160,3160,3160,3160,0
|
|
20230530,134200,171887795,3160,3160,3160,3160,0
|
|
20230530,134100,171887795,3160,3160,3160,3160,60
|
|
20230530,134000,171698195,3150,3150,3150,3150,139
|
|
20230530,133900,171260345,3155,3155,3155,3155,7
|
|
20230530,133800,171238260,3155,3155,3155,3155,0
|
|
20230530,133700,171238260,3155,3155,3155,3155,0
|
|
20230530,133600,171238260,3155,3155,3155,3155,0
|
|
20230530,133500,171238260,3155,3150,3155,3150,232
|
|
20230530,133400,170506415,3150,3150,3150,3150,0
|
|
20230530,133300,170506415,3150,3155,3155,3150,147
|
|
20230530,133200,170043360,3155,3155,3155,3155,0
|
|
20230530,133100,170043360,3155,3155,3155,3155,0
|
|
20230530,133000,170043360,3155,3155,3155,3155,8
|
|
20230530,132900,170018120,3160,3160,3160,3160,0
|
|
20230530,132800,170018120,3160,3160,3160,3160,0
|
|
20230530,132700,170018120,3160,3160,3160,3160,0
|
|
20230530,132600,170018120,3160,3160,3160,3160,419
|
|
20230530,132500,168694080,3160,3160,3160,3160,0
|
|
20230530,132400,168694080,3160,3160,3160,3160,447
|
|
20230530,132300,167281560,3160,3160,3160,3160,1
|
|
20230530,132200,167278400,3150,3150,3150,3150,0
|
|
20230530,132100,167278400,3150,3150,3150,3150,32
|
|
20230530,132000,167177600,3160,3160,3160,3160,0
|
|
20230530,131900,167177600,3160,3160,3160,3160,0
|
|
20230530,131800,167177600,3160,3160,3160,3160,0
|
|
20230530,131700,167177600,3160,3160,3160,3160,126
|
|
20230530,131600,166779440,3160,3160,3160,3160,3
|
|
20230530,131500,166769960,3160,3160,3160,3160,0
|
|
20230530,131400,166769960,3160,3155,3160,3155,124
|
|
20230530,131300,166378735,3160,3155,3160,3155,580
|
|
20230530,131200,164546440,3150,3150,3150,3150,0
|
|
20230530,131100,164546440,3150,3150,3150,3150,0
|
|
20230530,131000,164546440,3150,3150,3150,3150,0
|
|
20230530,130900,164546440,3150,3150,3150,3150,0
|
|
20230530,130800,164546440,3150,3150,3150,3150,0
|
|
20230530,130700,164546440,3150,3150,3150,3150,0
|
|
20230530,130600,164546440,3150,3150,3150,3150,91
|
|
20230530,130500,164259790,3150,3150,3150,3150,0
|
|
20230530,130400,164259790,3150,3150,3150,3150,6
|
|
20230530,130300,164240890,3150,3150,3150,3150,158
|
|
20230530,130200,163743190,3155,3155,3155,3155,0
|
|
20230530,130100,163743190,3155,3155,3155,3155,3000
|
|
20230530,130000,154278190,3160,3160,3160,3160,0
|
|
20230530,125900,154278190,3160,3160,3160,3160,5
|
|
20230530,125800,154262390,3160,3160,3160,3160,0
|
|
20230530,125700,154262390,3160,3160,3160,3160,5
|
|
20230530,125600,154246590,3160,3160,3160,3160,1
|
|
20230530,125500,154243430,3150,3150,3150,3150,0
|
|
20230530,125400,154243430,3150,3150,3150,3150,97
|
|
20230530,125300,153937880,3160,3160,3160,3160,0
|
|
20230530,125200,153937880,3160,3155,3160,3155,209
|
|
20230530,125100,153278430,3155,3155,3155,3155,2
|
|
20230530,125000,153272120,3155,3155,3155,3155,1
|
|
20230530,124900,153268965,3150,3150,3150,3150,95
|
|
20230530,124800,152969715,3150,3150,3150,3150,0
|
|
20230530,124700,152969715,3150,3150,3150,3150,0
|
|
20230530,124600,152969715,3150,3150,3150,3150,50
|
|
20230530,124500,152812215,3160,3160,3160,3160,0
|
|
20230530,124400,152812215,3160,3160,3160,3160,0
|
|
20230530,124300,152812215,3160,3160,3160,3160,0
|
|
20230530,124200,152812215,3160,3160,3160,3160,0
|
|
20230530,124100,152812215,3160,3160,3160,3160,0
|
|
20230530,124000,152812215,3160,3160,3160,3160,0
|
|
20230530,123900,152812215,3160,3160,3160,3160,0
|
|
20230530,123800,152812215,3160,3160,3160,3160,0
|
|
20230530,123700,152812215,3160,3160,3160,3160,1
|
|
20230530,123600,152809055,3155,3155,3155,3155,0
|
|
20230530,123500,152809055,3155,3155,3155,3155,0
|
|
20230530,123400,152809055,3155,3155,3155,3155,3
|
|
20230530,123300,152799590,3155,3155,3155,3155,4
|
|
20230530,123200,152786970,3160,3160,3160,3160,0
|
|
20230530,123100,152786970,3160,3160,3160,3160,0
|
|
20230530,123000,152786970,3160,3160,3160,3160,0
|
|
20230530,122900,152786970,3160,3160,3160,3160,0
|
|
20230530,122800,152786970,3160,3160,3160,3160,0
|
|
20230530,122700,152786970,3160,3160,3160,3160,9
|
|
20230530,122600,152758530,3155,3155,3155,3155,0
|
|
20230530,122500,152758530,3155,3155,3155,3155,0
|
|
20230530,122400,152758530,3155,3155,3155,3155,0
|
|
20230530,122300,152758530,3155,3155,3155,3155,0
|
|
20230530,122200,152758530,3155,3155,3155,3155,26
|
|
20230530,122100,152676500,3155,3155,3155,3155,54
|
|
20230530,122000,152506130,3155,3155,3155,3155,20
|
|
20230530,121900,152443030,3160,3160,3160,3160,0
|
|
20230530,121800,152443030,3160,3160,3160,3160,0
|
|
20230530,121700,152443030,3160,3160,3160,3160,0
|
|
20230530,121600,152443030,3160,3160,3160,3160,0
|
|
20230530,121500,152443030,3160,3160,3160,3160,4
|
|
20230530,121400,152430390,3160,3160,3160,3160,0
|
|
20230530,121300,152430390,3160,3160,3160,3160,0
|
|
20230530,121200,152430390,3160,3160,3160,3160,0
|
|
20230530,121100,152430390,3160,3160,3160,3160,0
|
|
20230530,121000,152430390,3160,3160,3160,3160,0
|
|
20230530,120900,152430390,3160,3160,3160,3160,0
|
|
20230530,120800,152430390,3160,3160,3160,3160,0
|
|
20230530,120700,152430390,3160,3160,3160,3160,0
|
|
20230530,120600,152430390,3160,3160,3160,3160,0
|
|
20230530,120500,152430390,3160,3160,3160,3160,0
|
|
20230530,120400,152430390,3160,3160,3160,3160,0
|
|
20230530,120300,152430390,3160,3160,3160,3160,0
|
|
20230530,120200,152430390,3160,3160,3160,3160,0
|
|
20230530,120100,152430390,3160,3160,3160,3160,0
|
|
20230530,120000,152430390,3160,3160,3160,3160,100
|
|
20230530,115900,152114390,3160,3160,3160,3160,0
|
|
20230530,115800,152114390,3160,3160,3160,3160,0
|
|
20230530,115700,152114390,3160,3160,3160,3160,0
|
|
20230530,115600,152114390,3160,3160,3160,3160,0
|
|
20230530,115500,152114390,3160,3160,3160,3160,0
|
|
20230530,115400,152114390,3160,3160,3160,3160,20
|
|
20230530,115300,152051190,3160,3160,3160,3160,0
|
|
20230530,115200,152051190,3160,3160,3160,3160,3
|
|
20230530,115100,152041710,3160,3160,3160,3160,0
|
|
20230530,115000,152041710,3160,3160,3160,3160,0
|
|
20230530,114900,152041710,3160,3160,3160,3160,0
|
|
20230530,114800,152041710,3160,3160,3160,3160,0
|
|
20230530,114700,152041710,3160,3160,3160,3160,1
|
|
20230530,114600,152038550,3155,3155,3155,3155,0
|
|
20230530,114500,152038550,3155,3155,3155,3155,0
|
|
20230530,114400,152038550,3155,3155,3155,3155,1
|
|
20230530,114300,152035395,3160,3160,3160,3160,0
|
|
20230530,114200,152035395,3160,3160,3160,3160,7
|
|
20230530,114100,152013275,3160,3160,3160,3160,6
|
|
20230530,114000,151994315,3160,3155,3160,3150,301
|
|
20230530,113900,151045670,3160,3160,3160,3160,1
|
|
20230530,113800,151042510,3155,3155,3155,3155,0
|
|
20230530,113700,151042510,3155,3155,3155,3155,0
|
|
20230530,113600,151042510,3155,3155,3155,3155,0
|
|
20230530,113500,151042510,3155,3155,3155,3155,0
|
|
20230530,113400,151042510,3155,3155,3155,3155,62
|
|
20230530,113300,150846900,3155,3155,3155,3155,0
|
|
20230530,113200,150846900,3155,3155,3155,3155,0
|
|
20230530,113100,150846900,3155,3150,3155,3150,5568
|
|
20230530,113000,133281450,3135,3145,3145,3135,3630
|
|
20230530,112900,121895360,3150,3150,3150,3150,0
|
|
20230530,112800,121895360,3150,3150,3150,3150,2
|
|
20230530,112700,121889060,3150,3150,3150,3145,511
|
|
20230530,112600,120281910,3150,3150,3150,3150,0
|
|
20230530,112500,120281910,3150,3150,3150,3150,164
|
|
20230530,112400,119765310,3150,3150,3150,3150,186
|
|
20230530,112300,119179410,3145,3145,3145,3145,16
|
|
20230530,112200,119129090,3145,3145,3145,3145,0
|
|
20230530,112100,119129090,3145,3145,3145,3145,0
|
|
20230530,112000,119129090,3145,3145,3145,3145,1975
|
|
20230530,111900,112917715,3150,3150,3150,3150,0
|
|
20230530,111800,112917715,3150,3150,3150,3150,101
|
|
20230530,111700,112599565,3145,3145,3145,3145,0
|
|
20230530,111600,112599565,3145,3145,3145,3145,350
|
|
20230530,111500,111498815,3145,3145,3145,3145,300
|
|
20230530,111400,110555315,3150,3145,3150,3140,401
|
|
20230530,111300,109295750,3150,3150,3150,3150,500
|
|
20230530,111200,107720750,3150,3150,3150,3150,4
|
|
20230530,111100,107708150,3150,3150,3150,3150,411
|
|
20230530,111000,106413500,3150,3150,3150,3150,189
|
|
20230530,110900,105818150,3150,3150,3150,3150,11
|
|
20230530,110800,105783500,3150,3150,3150,3150,89
|
|
20230530,110700,105503150,3150,3150,3150,3150,100
|
|
20230530,110600,105188150,3150,3155,3155,3150,291
|
|
20230530,110500,104270960,3155,3155,3155,3155,101
|
|
20230530,110400,103952305,3150,3150,3150,3150,0
|
|
20230530,110300,103952305,3150,3150,3150,3150,117
|
|
20230530,110200,103583755,3150,3150,3150,3150,0
|
|
20230530,110100,103583755,3150,3150,3150,3150,112
|
|
20230530,110000,103230955,3150,3155,3155,3150,320
|
|
20230530,105900,102222455,3155,3155,3155,3155,1
|
|
20230530,105800,102219300,3150,3150,3150,3150,0
|
|
20230530,105700,102219300,3150,3150,3150,3150,0
|
|
20230530,105600,102219300,3150,3150,3150,3150,0
|
|
20230530,105500,102219300,3150,3150,3150,3150,1
|
|
20230530,105400,102216150,3155,3155,3155,3155,0
|
|
20230530,105300,102216150,3155,3155,3155,3155,0
|
|
20230530,105200,102216150,3155,3155,3155,3155,4
|
|
20230530,105100,102203530,3155,3150,3155,3150,10
|
|
20230530,105000,102172020,3145,3150,3150,3145,104
|
|
20230530,104900,101844455,3155,3155,3155,3150,123
|
|
20230530,104800,101456410,3155,3155,3155,3155,6
|
|
20230530,104700,101437480,3155,3155,3155,3155,0
|
|
20230530,104600,101437480,3155,3155,3155,3155,0
|
|
20230530,104500,101437480,3155,3155,3155,3155,0
|
|
20230530,104400,101437480,3155,3155,3155,3155,1
|
|
20230530,104300,101434325,3150,3150,3150,3150,0
|
|
20230530,104200,101434325,3150,3150,3150,3150,0
|
|
20230530,104100,101434325,3150,3150,3150,3150,22
|
|
20230530,104000,101365025,3150,3150,3150,3150,77
|
|
20230530,103900,101122475,3150,3150,3150,3150,29
|
|
20230530,103800,101031125,3150,3150,3150,3150,12
|
|
20230530,103700,100993325,3150,3155,3155,3150,23
|
|
20230530,103600,100920825,3155,3145,3155,3145,222
|
|
20230530,103500,100222425,3140,3145,3145,3140,101
|
|
20230530,103400,99904785,3140,3140,3140,3140,2
|
|
20230530,103300,99898505,3155,3140,3155,3140,4
|
|
20230530,103200,99885930,3135,3145,3145,3135,515
|
|
20230530,103100,98267895,3160,3160,3160,3160,0
|
|
20230530,103000,98267895,3160,3160,3160,3160,0
|
|
20230530,102900,98267895,3160,3160,3160,3160,0
|
|
20230530,102800,98267895,3160,3160,3160,3160,1
|
|
20230530,102700,98264735,3140,3140,3140,3140,533
|
|
20230530,102600,96591115,3140,3140,3140,3140,2
|
|
20230530,102500,96584835,3140,3140,3140,3140,0
|
|
20230530,102400,96584835,3140,3140,3140,3140,0
|
|
20230530,102300,96584835,3140,3140,3140,3140,1
|
|
20230530,102200,96581695,3140,3145,3145,3140,1504
|
|
20230530,102100,91857150,3145,3150,3150,3145,510
|
|
20230530,102000,90251600,3165,3160,3165,3140,5209
|
|
20230530,101900,73855195,3160,3160,3160,3160,0
|
|
20230530,101800,73855195,3160,3160,3160,3160,86
|
|
20230530,101700,73583435,3155,3155,3155,3155,0
|
|
20230530,101600,73583435,3155,3155,3155,3155,2356
|
|
20230530,101500,66150255,3160,3160,3160,3160,0
|
|
20230530,101400,66150255,3160,3160,3160,3160,3
|
|
20230530,101300,66140775,3160,3160,3160,3160,3
|
|
20230530,101200,66131295,3160,3160,3160,3160,0
|
|
20230530,101100,66131295,3160,3160,3160,3160,1
|
|
20230530,101000,66128135,3160,3160,3160,3160,0
|
|
20230530,100900,66128135,3160,3160,3160,3160,5
|
|
20230530,100800,66112335,3160,3170,3170,3160,4
|
|
20230530,100700,66099685,3155,3160,3160,3155,42
|
|
20230530,100600,65967115,3165,3165,3165,3165,0
|
|
20230530,100500,65967115,3165,3165,3165,3165,0
|
|
20230530,100400,65967115,3165,3165,3165,3165,2
|
|
20230530,100300,65960785,3160,3160,3160,3160,0
|
|
20230530,100200,65960785,3160,3160,3160,3160,289
|
|
20230530,100100,65047545,3160,3160,3160,3160,0
|
|
20230530,100000,65047545,3160,3160,3160,3160,0
|
|
20230530,095900,65047545,3160,3160,3160,3160,0
|
|
20230530,095800,65047545,3160,3160,3160,3160,0
|
|
20230530,095700,65047545,3160,3160,3160,3160,0
|
|
20230530,095600,65047545,3160,3160,3160,3160,0
|
|
20230530,095500,65047545,3160,3165,3165,3160,51
|
|
20230530,095400,64886135,3170,3170,3170,3170,0
|
|
20230530,095300,64886135,3170,3170,3170,3170,1
|
|
20230530,095200,64882965,3160,3160,3160,3160,0
|
|
20230530,095100,64882965,3160,3160,3160,3160,0
|
|
20230530,095000,64882965,3160,3160,3160,3160,0
|
|
20230530,094900,64882965,3160,3160,3160,3160,12
|
|
20230530,094800,64845045,3160,3160,3160,3160,12
|
|
20230530,094700,64807125,3160,3160,3160,3160,0
|
|
20230530,094600,64807125,3160,3160,3160,3160,1
|
|
20230530,094500,64803965,3160,3160,3160,3160,0
|
|
20230530,094400,64803965,3160,3160,3160,3160,2
|
|
20230530,094300,64797645,3175,3175,3175,3175,0
|
|
20230530,094200,64797645,3175,3175,3175,3175,0
|
|
20230530,094100,64797645,3175,3175,3175,3175,0
|
|
20230530,094000,64797645,3175,3175,3175,3175,0
|
|
20230530,093900,64797645,3175,3175,3175,3175,1
|
|
20230530,093800,64794470,3170,3170,3170,3170,0
|
|
20230530,093700,64794470,3170,3170,3170,3170,1
|
|
20230530,093600,64791300,3170,3160,3170,3155,1414
|
|
20230530,093500,60318480,3165,3165,3165,3165,0
|
|
20230530,093400,60318480,3165,3165,3165,3155,656
|
|
20230530,093300,58242540,3165,3165,3165,3165,2
|
|
20230530,093200,58236210,3170,3170,3170,3170,2
|
|
20230530,093100,58229870,3175,3175,3175,3175,0
|
|
20230530,093000,58229870,3175,3175,3175,3175,0
|
|
20230530,092900,58229870,3175,3175,3175,3175,0
|
|
20230530,092800,58229870,3175,3175,3175,3175,0
|
|
20230530,092700,58229870,3175,3160,3180,3155,3812
|
|
20230530,092600,46150940,3155,3155,3155,3155,0
|
|
20230530,092500,46150940,3155,3155,3155,3155,1335
|
|
20230530,092400,41939015,3155,3160,3160,3155,185
|
|
20230530,092300,41354425,3160,3160,3160,3160,150
|
|
20230530,092200,40880425,3160,3160,3160,3160,1174
|
|
20230530,092100,37170585,3160,3160,3160,3160,1000
|
|
20230530,092000,34010585,3165,3165,3165,3165,1
|
|
20230530,091900,34007420,3160,3160,3160,3160,2010
|
|
20230530,091800,27655820,3160,3155,3160,3155,1725
|
|
20230530,091700,22213440,3160,3160,3160,3160,40
|
|
20230530,091600,22087040,3160,3160,3160,3160,150
|
|
20230530,091500,21613040,3160,3155,3160,3155,238
|
|
20230530,091400,20862095,3160,3155,3160,3155,534
|
|
20230530,091300,19177175,3155,3155,3155,3155,0
|
|
20230530,091200,19177175,3155,3155,3155,3155,2
|
|
20230530,091100,19170865,3150,3150,3150,3150,169
|
|
20230530,091000,18638515,3150,3150,3150,3150,1146
|
|
20230530,090900,15028615,3155,3165,3165,3155,4
|
|
20230530,090800,15015975,3150,3155,3155,3150,1000
|
|
20230530,090700,11865475,3155,3155,3155,3155,269
|
|
20230530,090600,11016780,3155,3160,3165,3155,56
|
|
20230530,090500,10840070,3155,3155,3155,3150,579
|
|
20230530,090400,9015345,3155,3155,3160,3155,147
|
|
20230530,090300,8551555,3155,3160,3170,3155,421
|
|
20230530,090200,7223255,3180,3180,3180,3180,0
|
|
20230530,090100,7223255,3180,3165,3180,3165,2206
|
|
20230530,090000,220720,3160,3150,3160,3150,70
|