594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185100,564073395,3830,3830,3830,3830,2207
|
|
20230530,185000,564073395,3830,3830,3830,3830,0
|
|
20230530,184900,564073395,3830,3830,3830,3830,0
|
|
20230530,184800,564073395,3830,3830,3830,3830,0
|
|
20230530,184700,564073395,3830,3830,3830,3830,0
|
|
20230530,184600,564073395,3830,3830,3830,3830,0
|
|
20230530,184500,564073395,3830,3830,3830,3830,0
|
|
20230530,184400,564073395,3830,3830,3830,3830,0
|
|
20230530,184300,564073395,3830,3830,3830,3830,0
|
|
20230530,184200,564073395,3830,3830,3830,3830,0
|
|
20230530,184100,564073395,3830,3830,3830,3830,0
|
|
20230530,184000,564073395,3830,3830,3830,3830,0
|
|
20230530,183900,564073395,3830,3830,3830,3830,0
|
|
20230530,183800,564073395,3830,3830,3830,3830,0
|
|
20230530,183700,564073395,3830,3830,3830,3830,0
|
|
20230530,183600,564073395,3830,3830,3830,3830,0
|
|
20230530,183500,564073395,3830,3830,3830,3830,0
|
|
20230530,183400,564073395,3830,3830,3830,3830,0
|
|
20230530,183300,564073395,3830,3830,3830,3830,0
|
|
20230530,183200,564073395,3830,3830,3830,3830,0
|
|
20230530,183100,564073395,3830,3830,3830,3830,0
|
|
20230530,183000,564073395,3830,3830,3830,3830,0
|
|
20230530,182900,564073395,3830,3830,3830,3830,0
|
|
20230530,182800,564073395,3830,3830,3830,3830,0
|
|
20230530,182700,564073395,3830,3830,3830,3830,0
|
|
20230530,182600,564073395,3830,3830,3830,3830,0
|
|
20230530,182500,564073395,3830,3830,3830,3830,0
|
|
20230530,182400,564073395,3830,3830,3830,3830,0
|
|
20230530,182300,564073395,3830,3830,3830,3830,0
|
|
20230530,182200,564073395,3830,3830,3830,3830,0
|
|
20230530,182100,564073395,3830,3830,3830,3830,2207
|
|
20230530,182000,564073395,3830,3830,3830,3830,0
|
|
20230530,181900,564073395,3830,3830,3830,3830,0
|
|
20230530,181800,564073395,3830,3830,3830,3830,0
|
|
20230530,181700,564073395,3830,3830,3830,3830,0
|
|
20230530,181600,564073395,3830,3830,3830,3830,0
|
|
20230530,181500,564073395,3830,3830,3830,3830,0
|
|
20230530,181400,564073395,3830,3830,3830,3830,0
|
|
20230530,181300,564073395,3830,3830,3830,3830,0
|
|
20230530,181200,564073395,3830,3830,3830,3830,0
|
|
20230530,181100,564073395,3830,3830,3830,3830,0
|
|
20230530,181000,564073395,3830,3830,3830,3830,0
|
|
20230530,180900,564073395,3830,3830,3830,3830,0
|
|
20230530,180800,564073395,3830,3830,3830,3830,0
|
|
20230530,180700,564073395,3830,3830,3830,3830,0
|
|
20230530,180600,564073395,3830,3830,3830,3830,0
|
|
20230530,180500,564073395,3830,3830,3830,3830,0
|
|
20230530,180400,564073395,3830,3830,3830,3830,0
|
|
20230530,180300,564073395,3830,3830,3830,3830,0
|
|
20230530,180200,564073395,3830,3830,3830,3830,0
|
|
20230530,180100,564073395,3830,3830,3830,3830,0
|
|
20230530,180000,564073395,3830,3830,3830,3830,0
|
|
20230530,175900,564073395,3830,3830,3830,3830,0
|
|
20230530,175800,564073395,3830,3830,3830,3830,0
|
|
20230530,175700,564073395,3830,3830,3830,3830,0
|
|
20230530,175600,564073395,3830,3830,3830,3830,0
|
|
20230530,175500,564073395,3830,3830,3830,3830,0
|
|
20230530,175400,564073395,3830,3830,3830,3830,0
|
|
20230530,175300,564073395,3830,3830,3830,3830,0
|
|
20230530,175200,564073395,3830,3830,3830,3830,0
|
|
20230530,175100,564073395,3830,3830,3830,3830,2207
|
|
20230530,175000,564073395,3830,3830,3830,3830,0
|
|
20230530,174900,564073395,3830,3830,3830,3830,0
|
|
20230530,174800,564073395,3830,3830,3830,3830,0
|
|
20230530,174700,564073395,3830,3830,3830,3830,0
|
|
20230530,174600,564073395,3830,3830,3830,3830,0
|
|
20230530,174500,564073395,3830,3830,3830,3830,0
|
|
20230530,174400,564073395,3830,3830,3830,3830,0
|
|
20230530,174300,564073395,3830,3830,3830,3830,0
|
|
20230530,174200,564073395,3830,3830,3830,3830,0
|
|
20230530,174100,564073395,3830,3830,3830,3830,0
|
|
20230530,174000,564073395,3830,3830,3830,3830,0
|
|
20230530,173900,564073395,3830,3830,3830,3830,0
|
|
20230530,173800,564073395,3830,3830,3830,3830,0
|
|
20230530,173700,564073395,3830,3830,3830,3830,0
|
|
20230530,173600,564073395,3830,3830,3830,3830,0
|
|
20230530,173500,564073395,3830,3830,3830,3830,0
|
|
20230530,173400,564073395,3830,3830,3830,3830,0
|
|
20230530,173300,564073395,3830,3830,3830,3830,0
|
|
20230530,173200,564073395,3830,3830,3830,3830,0
|
|
20230530,173100,564073395,3830,3830,3830,3830,0
|
|
20230530,173000,564073395,3830,3830,3830,3830,0
|
|
20230530,172900,564073395,3830,3830,3830,3830,0
|
|
20230530,172800,564073395,3830,3830,3830,3830,0
|
|
20230530,172700,564073395,3830,3830,3830,3830,0
|
|
20230530,172600,564073395,3830,3830,3830,3830,0
|
|
20230530,172500,564073395,3830,3830,3830,3830,0
|
|
20230530,172400,564073395,3830,3830,3830,3830,0
|
|
20230530,172300,564073395,3830,3830,3830,3830,0
|
|
20230530,172200,564073395,3830,3830,3830,3830,0
|
|
20230530,172100,564073395,3830,3830,3830,3830,2207
|
|
20230530,172000,564073395,3830,3830,3830,3830,0
|
|
20230530,171900,564073395,3830,3830,3830,3830,0
|
|
20230530,171800,564073395,3830,3830,3830,3830,0
|
|
20230530,171700,564073395,3830,3830,3830,3830,0
|
|
20230530,171600,564073395,3830,3830,3830,3830,0
|
|
20230530,171500,564073395,3830,3830,3830,3830,0
|
|
20230530,171400,564073395,3830,3830,3830,3830,0
|
|
20230530,171300,564073395,3830,3830,3830,3830,0
|
|
20230530,171200,564073395,3830,3830,3830,3830,0
|
|
20230530,171100,564073395,3830,3830,3830,3830,0
|
|
20230530,171000,564073395,3830,3830,3830,3830,0
|
|
20230530,170900,564073395,3830,3830,3830,3830,0
|
|
20230530,170800,564073395,3830,3830,3830,3830,0
|
|
20230530,170700,564073395,3830,3830,3830,3830,0
|
|
20230530,170600,564073395,3830,3830,3830,3830,0
|
|
20230530,170500,564073395,3830,3830,3830,3830,0
|
|
20230530,170400,564073395,3830,3830,3830,3830,0
|
|
20230530,170300,564073395,3830,3830,3830,3830,0
|
|
20230530,170200,564073395,3830,3830,3830,3830,0
|
|
20230530,170100,564073395,3830,3830,3830,3830,0
|
|
20230530,170000,564073395,3830,3830,3830,3830,0
|
|
20230530,165900,564073395,3830,3830,3830,3830,0
|
|
20230530,165800,564073395,3830,3830,3830,3830,0
|
|
20230530,165700,564073395,3830,3830,3830,3830,0
|
|
20230530,165600,564073395,3830,3830,3830,3830,0
|
|
20230530,165500,564073395,3830,3830,3830,3830,0
|
|
20230530,165400,564073395,3830,3830,3830,3830,0
|
|
20230530,165300,564073395,3830,3830,3830,3830,0
|
|
20230530,165200,564073395,3830,3830,3830,3830,0
|
|
20230530,165100,564073395,3830,3830,3830,3830,2207
|
|
20230530,165000,564073395,3830,3830,3830,3830,0
|
|
20230530,164900,564073395,3830,3830,3830,3830,0
|
|
20230530,164800,564073395,3830,3830,3830,3830,0
|
|
20230530,164700,564073395,3830,3830,3830,3830,0
|
|
20230530,164600,564073395,3830,3830,3830,3830,0
|
|
20230530,164500,564073395,3830,3830,3830,3830,0
|
|
20230530,164400,564073395,3830,3830,3830,3830,0
|
|
20230530,164300,564073395,3830,3830,3830,3830,0
|
|
20230530,164200,564073395,3830,3830,3830,3830,0
|
|
20230530,164100,564073395,3830,3830,3830,3830,0
|
|
20230530,164000,564073395,3830,3830,3830,3830,0
|
|
20230530,163900,564073395,3830,3830,3830,3830,0
|
|
20230530,163800,564073395,3830,3830,3830,3830,0
|
|
20230530,163700,564073395,3830,3830,3830,3830,0
|
|
20230530,163600,564073395,3830,3830,3830,3830,0
|
|
20230530,163500,564073395,3830,3830,3830,3830,0
|
|
20230530,163400,564073395,3830,3830,3830,3830,0
|
|
20230530,163300,564073395,3830,3830,3830,3830,0
|
|
20230530,163200,564073395,3830,3830,3830,3830,0
|
|
20230530,163100,564073395,3830,3830,3830,3830,0
|
|
20230530,163000,564073395,3830,3830,3830,3830,0
|
|
20230530,162900,564073395,3830,3830,3830,3830,0
|
|
20230530,162800,564073395,3830,3830,3830,3830,0
|
|
20230530,162700,564073395,3830,3830,3830,3830,0
|
|
20230530,162600,564073395,3830,3830,3830,3830,0
|
|
20230530,162500,564073395,3830,3830,3830,3830,0
|
|
20230530,162400,564073395,3830,3830,3830,3830,0
|
|
20230530,162300,564073395,3830,3830,3830,3830,0
|
|
20230530,162200,564073395,3830,3830,3830,3830,0
|
|
20230530,162100,564073395,3830,3830,3830,3830,2207
|
|
20230530,162000,564073395,3830,3830,3830,3830,0
|
|
20230530,161900,564073395,3830,3830,3830,3830,0
|
|
20230530,161800,564073395,3830,3830,3830,3830,0
|
|
20230530,161700,564073395,3830,3830,3830,3830,0
|
|
20230530,161600,564073395,3830,3830,3830,3830,0
|
|
20230530,161500,564073395,3830,3830,3830,3830,0
|
|
20230530,161400,564073395,3830,3830,3830,3830,0
|
|
20230530,161300,564073395,3830,3830,3830,3830,0
|
|
20230530,161200,564073395,3830,3830,3830,3830,0
|
|
20230530,161100,564073395,3830,3830,3830,3830,0
|
|
20230530,161000,564073395,3830,3830,3830,3830,0
|
|
20230530,160900,564073395,3830,3830,3830,3830,0
|
|
20230530,160800,564073395,3830,3830,3830,3830,0
|
|
20230530,160700,564073395,3830,3830,3830,3830,0
|
|
20230530,160600,564073395,3830,3830,3830,3830,0
|
|
20230530,160500,564073395,3830,3830,3830,3830,0
|
|
20230530,160400,564073395,3830,3830,3830,3830,0
|
|
20230530,160300,564073395,3830,3830,3830,3830,0
|
|
20230530,160200,564073395,3830,3830,3830,3830,0
|
|
20230530,160100,564073395,3830,3830,3830,3830,0
|
|
20230530,160000,564073395,3830,3830,3830,3830,0
|
|
20230530,155900,564073395,3830,3830,3830,3830,0
|
|
20230530,155800,564073395,3830,3830,3830,3830,0
|
|
20230530,155700,564073395,3830,3830,3830,3830,0
|
|
20230530,155600,564073395,3830,3830,3830,3830,0
|
|
20230530,155500,564073395,3830,3830,3830,3830,0
|
|
20230530,155400,564073395,3830,3830,3830,3830,0
|
|
20230530,155300,564073395,3830,3830,3830,3830,0
|
|
20230530,155200,564073395,3830,3830,3830,3830,0
|
|
20230530,155100,564073395,3830,3830,3830,3830,2207
|
|
20230530,155000,564073395,3830,3830,3830,3830,0
|
|
20230530,154900,564073395,3830,3830,3830,3830,0
|
|
20230530,154800,564073395,3830,3830,3830,3830,0
|
|
20230530,154700,564073395,3830,3830,3830,3830,0
|
|
20230530,154600,564073395,3830,3830,3830,3830,0
|
|
20230530,154500,564073395,3830,3830,3830,3830,0
|
|
20230530,154400,564073395,3830,3830,3830,3830,0
|
|
20230530,154300,564073395,3830,3830,3830,3830,0
|
|
20230530,154200,564073395,3830,3830,3830,3830,0
|
|
20230530,154100,564073395,3830,3830,3830,3830,0
|
|
20230530,154000,564073395,3830,3830,3830,3830,0
|
|
20230530,153900,564073395,3830,3830,3830,3830,0
|
|
20230530,153800,564073395,3830,3830,3830,3830,0
|
|
20230530,153700,564073395,3830,3830,3830,3830,0
|
|
20230530,153600,564073395,3830,3830,3830,3830,0
|
|
20230530,153500,564073395,3830,3830,3830,3830,0
|
|
20230530,153400,564073395,3830,3830,3830,3830,0
|
|
20230530,153300,564073395,3830,3830,3830,3830,0
|
|
20230530,153200,564073395,3830,3830,3830,3830,0
|
|
20230530,153100,564073395,3830,3830,3830,3830,0
|
|
20230530,153000,564073395,3830,3830,3830,3830,2207
|
|
20230530,152900,555620585,3860,3860,3860,3860,0
|
|
20230530,152800,555620585,3860,3860,3860,3860,0
|
|
20230530,152700,555620585,3860,3860,3860,3860,0
|
|
20230530,152600,555620585,3860,3860,3860,3860,0
|
|
20230530,152500,555620585,3860,3860,3860,3860,0
|
|
20230530,152400,555620585,3860,3860,3860,3860,0
|
|
20230530,152300,555620585,3860,3860,3860,3860,0
|
|
20230530,152200,555620585,3860,3860,3860,3860,0
|
|
20230530,152100,555620585,3860,3860,3860,3860,0
|
|
20230530,152000,555620585,3860,3860,3860,3860,0
|
|
20230530,151900,555620585,3860,3860,3860,3860,0
|
|
20230530,151800,555620585,3860,3855,3860,3855,492
|
|
20230530,151700,553723920,3855,3850,3855,3850,237
|
|
20230530,151600,552811465,3855,3855,3855,3855,50
|
|
20230530,151500,552618715,3855,3855,3855,3840,10
|
|
20230530,151400,552580195,3835,3855,3855,3835,36
|
|
20230530,151300,552441655,3860,3860,3860,3860,0
|
|
20230530,151200,552441655,3860,3860,3860,3860,0
|
|
20230530,151100,552441655,3860,3835,3860,3835,1325
|
|
20230530,151000,547346255,3855,3850,3855,3850,281
|
|
20230530,150900,546263150,3860,3860,3860,3860,0
|
|
20230530,150800,546263150,3860,3860,3860,3860,0
|
|
20230530,150700,546263150,3860,3860,3860,3860,0
|
|
20230530,150600,546263150,3860,3860,3860,3860,12
|
|
20230530,150500,546216830,3860,3860,3860,3860,0
|
|
20230530,150400,546216830,3860,3860,3860,3860,0
|
|
20230530,150300,546216830,3860,3860,3860,3860,0
|
|
20230530,150200,546216830,3860,3860,3860,3860,0
|
|
20230530,150100,546216830,3860,3860,3860,3860,0
|
|
20230530,150000,546216830,3860,3860,3860,3860,0
|
|
20230530,145900,546216830,3860,3860,3860,3860,0
|
|
20230530,145800,546216830,3860,3860,3860,3860,0
|
|
20230530,145700,546216830,3860,3860,3860,3860,3
|
|
20230530,145600,546205250,3835,3835,3835,3835,100
|
|
20230530,145500,545821750,3860,3860,3860,3860,0
|
|
20230530,145400,545821750,3860,3860,3860,3860,0
|
|
20230530,145300,545821750,3860,3860,3860,3860,0
|
|
20230530,145200,545821750,3860,3855,3860,3855,35
|
|
20230530,145100,545686815,3850,3850,3855,3850,463
|
|
20230530,145000,543903100,3855,3855,3855,3855,0
|
|
20230530,144900,543903100,3855,3855,3855,3855,0
|
|
20230530,144800,543903100,3855,3855,3855,3855,0
|
|
20230530,144700,543903100,3855,3855,3855,3855,0
|
|
20230530,144600,543903100,3855,3855,3855,3855,0
|
|
20230530,144500,543903100,3855,3855,3855,3855,0
|
|
20230530,144400,543903100,3855,3855,3855,3855,0
|
|
20230530,144300,543903100,3855,3855,3855,3855,3
|
|
20230530,144200,543891535,3825,3825,3825,3825,0
|
|
20230530,144100,543891535,3825,3825,3825,3825,0
|
|
20230530,144000,543891535,3825,3830,3830,3825,272
|
|
20230530,143900,542850695,3830,3830,3830,3830,100
|
|
20230530,143800,542467695,3860,3860,3860,3860,0
|
|
20230530,143700,542467695,3860,3860,3860,3860,0
|
|
20230530,143600,542467695,3860,3860,3860,3860,2
|
|
20230530,143500,542459975,3835,3835,3835,3835,0
|
|
20230530,143400,542459975,3835,3835,3835,3835,0
|
|
20230530,143300,542459975,3835,3835,3835,3835,0
|
|
20230530,143200,542459975,3835,3835,3835,3835,0
|
|
20230530,143100,542459975,3835,3835,3835,3835,0
|
|
20230530,143000,542459975,3835,3835,3835,3835,0
|
|
20230530,142900,542459975,3835,3835,3835,3835,0
|
|
20230530,142800,542459975,3835,3835,3835,3835,0
|
|
20230530,142700,542459975,3835,3835,3835,3835,0
|
|
20230530,142600,542459975,3835,3835,3835,3835,0
|
|
20230530,142500,542459975,3835,3835,3835,3835,0
|
|
20230530,142400,542459975,3835,3835,3835,3835,250
|
|
20230530,142300,541501225,3830,3830,3830,3830,0
|
|
20230530,142200,541501225,3830,3860,3860,3830,349
|
|
20230530,142100,540163515,3840,3840,3840,3840,50
|
|
20230530,142000,539971515,3860,3860,3860,3860,0
|
|
20230530,141900,539971515,3860,3860,3860,3860,0
|
|
20230530,141800,539971515,3860,3840,3860,3835,363
|
|
20230530,141700,538578295,3850,3850,3850,3850,1
|
|
20230530,141600,538574445,3850,3850,3850,3850,10
|
|
20230530,141500,538535945,3865,3865,3865,3865,0
|
|
20230530,141400,538535945,3865,3865,3865,3865,0
|
|
20230530,141300,538535945,3865,3850,3865,3850,132
|
|
20230530,141200,538026185,3850,3850,3850,3850,32
|
|
20230530,141100,537902985,3850,3850,3850,3850,0
|
|
20230530,141000,537902985,3850,3850,3850,3850,0
|
|
20230530,140900,537902985,3850,3850,3850,3850,1
|
|
20230530,140800,537899135,3865,3865,3865,3865,0
|
|
20230530,140700,537899135,3865,3865,3865,3865,0
|
|
20230530,140600,537899135,3865,3865,3865,3865,0
|
|
20230530,140500,537899135,3865,3850,3865,3850,17
|
|
20230530,140400,537833535,3865,3865,3865,3865,0
|
|
20230530,140300,537833535,3865,3865,3865,3865,0
|
|
20230530,140200,537833535,3865,3865,3865,3865,0
|
|
20230530,140100,537833535,3865,3865,3865,3865,0
|
|
20230530,140000,537833535,3865,3865,3865,3865,99
|
|
20230530,135900,537450900,3870,3870,3870,3870,2
|
|
20230530,135800,537443160,3865,3865,3865,3865,0
|
|
20230530,135700,537443160,3865,3865,3865,3865,1
|
|
20230530,135600,537439295,3870,3870,3870,3870,0
|
|
20230530,135500,537439295,3870,3870,3870,3870,0
|
|
20230530,135400,537439295,3870,3870,3870,3870,0
|
|
20230530,135300,537439295,3870,3870,3870,3870,0
|
|
20230530,135200,537439295,3870,3870,3870,3870,0
|
|
20230530,135100,537439295,3870,3870,3870,3870,0
|
|
20230530,135000,537439295,3870,3870,3870,3870,0
|
|
20230530,134900,537439295,3870,3865,3870,3865,5
|
|
20230530,134800,537419965,3850,3850,3850,3850,0
|
|
20230530,134700,537419965,3850,3850,3850,3850,0
|
|
20230530,134600,537419965,3850,3850,3850,3850,68
|
|
20230530,134500,537158165,3865,3865,3865,3865,0
|
|
20230530,134400,537158165,3865,3865,3865,3865,0
|
|
20230530,134300,537158165,3865,3865,3865,3865,0
|
|
20230530,134200,537158165,3865,3865,3865,3865,0
|
|
20230530,134100,537158165,3865,3865,3865,3865,15
|
|
20230530,134000,537100190,3870,3870,3870,3870,0
|
|
20230530,133900,537100190,3870,3870,3870,3870,0
|
|
20230530,133800,537100190,3870,3870,3870,3870,0
|
|
20230530,133700,537100190,3870,3870,3870,3870,0
|
|
20230530,133600,537100190,3870,3870,3870,3870,25
|
|
20230530,133500,537003440,3870,3850,3870,3840,253
|
|
20230530,133400,536029470,3875,3875,3875,3875,0
|
|
20230530,133300,536029470,3875,3870,3875,3870,5
|
|
20230530,133200,536010100,3865,3865,3865,3865,883
|
|
20230530,133100,532597305,3865,3865,3865,3865,0
|
|
20230530,133000,532597305,3865,3860,3865,3860,50
|
|
20230530,132900,532404285,3860,3850,3860,3850,1927
|
|
20230530,132800,524974335,3860,3860,3860,3860,0
|
|
20230530,132700,524974335,3860,3860,3860,3860,0
|
|
20230530,132600,524974335,3860,3860,3860,3860,0
|
|
20230530,132500,524974335,3860,3860,3860,3860,5
|
|
20230530,132400,524955035,3860,3850,3860,3850,164
|
|
20230530,132300,524322005,3850,3850,3850,3850,0
|
|
20230530,132200,524322005,3850,3850,3850,3850,0
|
|
20230530,132100,524322005,3850,3850,3850,3850,0
|
|
20230530,132000,524322005,3850,3845,3850,3845,501
|
|
20230530,131900,522393165,3845,3845,3845,3845,81
|
|
20230530,131800,522081720,3860,3860,3860,3860,0
|
|
20230530,131700,522081720,3860,3860,3860,3860,0
|
|
20230530,131600,522081720,3860,3855,3860,3855,20
|
|
20230530,131500,522004525,3860,3860,3860,3860,0
|
|
20230530,131400,522004525,3860,3860,3860,3860,0
|
|
20230530,131300,522004525,3860,3860,3860,3860,0
|
|
20230530,131200,522004525,3860,3860,3860,3860,0
|
|
20230530,131100,522004525,3860,3860,3860,3860,5
|
|
20230530,131000,521985225,3860,3855,3860,3855,10
|
|
20230530,130900,521946665,3845,3845,3845,3845,0
|
|
20230530,130800,521946665,3845,3845,3845,3845,0
|
|
20230530,130700,521946665,3845,3845,3845,3845,4
|
|
20230530,130600,521931285,3860,3860,3860,3860,0
|
|
20230530,130500,521931285,3860,3860,3860,3860,0
|
|
20230530,130400,521931285,3860,3860,3860,3860,22
|
|
20230530,130300,521846365,3860,3860,3860,3860,0
|
|
20230530,130200,521846365,3860,3860,3860,3860,0
|
|
20230530,130100,521846365,3860,3860,3860,3860,0
|
|
20230530,130000,521846365,3860,3845,3860,3845,403
|
|
20230530,125900,520296805,3865,3865,3865,3865,0
|
|
20230530,125800,520296805,3865,3865,3865,3865,0
|
|
20230530,125700,520296805,3865,3835,3865,3835,65
|
|
20230530,125600,520047470,3835,3835,3835,3835,118
|
|
20230530,125500,519594940,3865,3865,3865,3865,1
|
|
20230530,125400,519591075,3865,3865,3865,3865,0
|
|
20230530,125300,519591075,3865,3865,3865,3865,0
|
|
20230530,125200,519591075,3865,3865,3865,3865,0
|
|
20230530,125100,519591075,3865,3865,3865,3865,1
|
|
20230530,125000,519587210,3870,3870,3870,3870,0
|
|
20230530,124900,519587210,3870,3860,3870,3860,802
|
|
20230530,124800,516491470,3860,3860,3860,3860,0
|
|
20230530,124700,516491470,3860,3840,3860,3835,41
|
|
20230530,124600,516334165,3860,3860,3860,3860,2
|
|
20230530,124500,516326445,3840,3840,3840,3840,1
|
|
20230530,124400,516322605,3860,3840,3860,3840,21
|
|
20230530,124300,516241565,3860,3860,3860,3860,0
|
|
20230530,124200,516241565,3860,3860,3860,3860,0
|
|
20230530,124100,516241565,3860,3860,3860,3860,0
|
|
20230530,124000,516241565,3860,3860,3860,3860,0
|
|
20230530,123900,516241565,3860,3860,3860,3860,0
|
|
20230530,123800,516241565,3860,3830,3860,3820,1539
|
|
20230530,123700,510351035,3860,3860,3860,3860,0
|
|
20230530,123600,510351035,3860,3860,3860,3860,0
|
|
20230530,123500,510351035,3860,3860,3860,3860,1
|
|
20230530,123400,510347175,3825,3860,3860,3825,110
|
|
20230530,123300,509926145,3825,3825,3825,3825,604
|
|
20230530,123200,507615845,3860,3840,3860,3825,204
|
|
20230530,123100,506834495,3870,3870,3870,3870,0
|
|
20230530,123000,506834495,3870,3870,3870,3870,0
|
|
20230530,122900,506834495,3870,3870,3870,3870,10
|
|
20230530,122800,506795795,3870,3850,3870,3850,354
|
|
20230530,122700,505432815,3825,3845,3845,3825,1456
|
|
20230530,122600,499849620,3865,3845,3865,3840,917
|
|
20230530,122500,496324050,3875,3875,3875,3875,0
|
|
20230530,122400,496324050,3875,3875,3875,3875,0
|
|
20230530,122300,496324050,3875,3875,3875,3875,0
|
|
20230530,122200,496324050,3875,3875,3875,3875,0
|
|
20230530,122100,496324050,3875,3875,3875,3875,0
|
|
20230530,122000,496324050,3875,3875,3875,3875,0
|
|
20230530,121900,496324050,3875,3875,3875,3875,0
|
|
20230530,121800,496324050,3875,3875,3875,3875,0
|
|
20230530,121700,496324050,3875,3875,3875,3875,0
|
|
20230530,121600,496324050,3875,3870,3875,3870,110
|
|
20230530,121500,495898345,3870,3840,3870,3840,202
|
|
20230530,121400,495122605,3875,3840,3875,3840,202
|
|
20230530,121300,494346855,3875,3875,3875,3875,0
|
|
20230530,121200,494346855,3875,3875,3875,3875,0
|
|
20230530,121100,494346855,3875,3875,3875,3875,0
|
|
20230530,121000,494346855,3875,3875,3875,3875,0
|
|
20230530,120900,494346855,3875,3875,3875,3875,0
|
|
20230530,120800,494346855,3875,3875,3875,3875,3
|
|
20230530,120700,494335230,3845,3845,3845,3845,77
|
|
20230530,120600,494039165,3880,3880,3880,3880,0
|
|
20230530,120500,494039165,3880,3880,3880,3880,0
|
|
20230530,120400,494039165,3880,3880,3880,3880,0
|
|
20230530,120300,494039165,3880,3880,3880,3880,0
|
|
20230530,120200,494039165,3880,3880,3880,3880,0
|
|
20230530,120100,494039165,3880,3880,3880,3880,0
|
|
20230530,120000,494039165,3880,3880,3880,3880,0
|
|
20230530,115900,494039165,3880,3880,3880,3880,0
|
|
20230530,115800,494039165,3880,3875,3880,3875,506
|
|
20230530,115700,492078385,3875,3875,3875,3875,879
|
|
20230530,115600,488672260,3875,3875,3875,3875,0
|
|
20230530,115500,488672260,3875,3845,3880,3845,5
|
|
20230530,115400,488652900,3880,3845,3880,3840,283
|
|
20230530,115300,487565150,3885,3845,3885,3845,103
|
|
20230530,115200,487169000,3885,3880,3885,3880,9
|
|
20230530,115100,487134060,3880,3880,3880,3880,0
|
|
20230530,115000,487134060,3880,3880,3880,3880,0
|
|
20230530,114900,487134060,3880,3880,3880,3880,0
|
|
20230530,114800,487134060,3880,3880,3880,3880,0
|
|
20230530,114700,487134060,3880,3880,3880,3880,0
|
|
20230530,114600,487134060,3880,3850,3880,3845,453
|
|
20230530,114500,485390735,3885,3885,3885,3885,0
|
|
20230530,114400,485390735,3885,3885,3885,3885,0
|
|
20230530,114300,485390735,3885,3885,3885,3885,0
|
|
20230530,114200,485390735,3885,3880,3885,3850,161
|
|
20230530,114100,484770225,3885,3885,3885,3885,0
|
|
20230530,114000,484770225,3885,3885,3885,3885,0
|
|
20230530,113900,484770225,3885,3870,3885,3855,358
|
|
20230530,113800,483387830,3890,3890,3890,3890,15
|
|
20230530,113700,483329480,3890,3890,3890,3885,34
|
|
20230530,113600,483197225,3890,3885,3890,3885,24
|
|
20230530,113500,483103975,3890,3890,3890,3890,0
|
|
20230530,113400,483103975,3890,3885,3890,3885,210
|
|
20230530,113300,482288115,3885,3885,3885,3885,0
|
|
20230530,113200,482288115,3885,3885,3885,3885,435
|
|
20230530,113100,480598140,3885,3885,3885,3885,0
|
|
20230530,113000,480598140,3885,3885,3885,3880,112
|
|
20230530,112900,480163520,3885,3885,3885,3885,50
|
|
20230530,112800,479969270,3885,3885,3885,3885,95
|
|
20230530,112700,479600195,3885,3885,3885,3885,52
|
|
20230530,112600,479398175,3885,3880,3885,3875,36
|
|
20230530,112500,479258445,3885,3880,3885,3875,87
|
|
20230530,112400,478920485,3885,3880,3885,3880,102
|
|
20230530,112300,478524710,3880,3875,3880,3875,65
|
|
20230530,112200,478272670,3880,3880,3880,3880,0
|
|
20230530,112100,478272670,3880,3880,3880,3880,0
|
|
20230530,112000,478272670,3880,3875,3880,3875,19
|
|
20230530,111900,478199000,3880,3880,3880,3880,0
|
|
20230530,111800,478199000,3880,3880,3880,3880,0
|
|
20230530,111700,478199000,3880,3865,3880,3865,1195
|
|
20230530,111600,473576595,3865,3865,3865,3865,100
|
|
20230530,111500,473190095,3865,3865,3865,3865,0
|
|
20230530,111400,473190095,3865,3865,3865,3865,0
|
|
20230530,111300,473190095,3865,3865,3865,3865,0
|
|
20230530,111200,473190095,3865,3855,3865,3855,5
|
|
20230530,111100,473170790,3860,3860,3860,3860,0
|
|
20230530,111000,473170790,3860,3860,3860,3860,3
|
|
20230530,110900,473159210,3830,3860,3860,3830,355
|
|
20230530,110800,471797685,3840,3845,3845,3840,110
|
|
20230530,110700,471375270,3865,3865,3865,3865,0
|
|
20230530,110600,471375270,3865,3865,3865,3865,0
|
|
20230530,110500,471375270,3865,3865,3865,3865,0
|
|
20230530,110400,471375270,3865,3865,3865,3865,2
|
|
20230530,110300,471367540,3865,3865,3865,3865,0
|
|
20230530,110200,471367540,3865,3865,3865,3865,0
|
|
20230530,110100,471367540,3865,3865,3865,3865,0
|
|
20230530,110000,471367540,3865,3865,3865,3865,0
|
|
20230530,105900,471367540,3865,3860,3865,3860,35
|
|
20230530,105800,471232425,3865,3860,3865,3860,16
|
|
20230530,105700,471170645,3845,3845,3845,3845,1
|
|
20230530,105600,471166800,3860,3860,3860,3860,200
|
|
20230530,105500,470394800,3860,3855,3860,3855,40
|
|
20230530,105400,470240580,3855,3855,3855,3855,0
|
|
20230530,105300,470240580,3855,3860,3860,3855,104
|
|
20230530,105200,469839625,3860,3855,3860,3855,16
|
|
20230530,105100,469777935,3860,3850,3860,3850,78
|
|
20230530,105000,469476985,3855,3855,3855,3855,300
|
|
20230530,104900,468320485,3855,3855,3855,3855,0
|
|
20230530,104800,468320485,3855,3855,3855,3855,0
|
|
20230530,104700,468320485,3855,3855,3855,3855,0
|
|
20230530,104600,468320485,3855,3855,3855,3855,0
|
|
20230530,104500,468320485,3855,3855,3855,3855,0
|
|
20230530,104400,468320485,3855,3855,3855,3855,0
|
|
20230530,104300,468320485,3855,3840,3855,3840,5
|
|
20230530,104200,468301270,3855,3855,3855,3855,0
|
|
20230530,104100,468301270,3855,3840,3855,3840,109
|
|
20230530,104000,467882575,3855,3855,3855,3855,50
|
|
20230530,103900,467689825,3855,3855,3855,3855,0
|
|
20230530,103800,467689825,3855,3850,3855,3850,803
|
|
20230530,103700,464598260,3850,3850,3850,3850,0
|
|
20230530,103600,464598260,3850,3845,3850,3845,44
|
|
20230530,103500,464428865,3850,3845,3850,3845,3
|
|
20230530,103400,464417320,3850,3845,3850,3845,28
|
|
20230530,103300,464309625,3850,3850,3850,3850,0
|
|
20230530,103200,464309625,3850,3850,3850,3850,20
|
|
20230530,103100,464232625,3850,3850,3850,3850,0
|
|
20230530,103000,464232625,3850,3850,3850,3850,0
|
|
20230530,102900,464232625,3850,3850,3850,3850,0
|
|
20230530,102800,464232625,3850,3850,3850,3850,0
|
|
20230530,102700,464232625,3850,3850,3850,3850,0
|
|
20230530,102600,464232625,3850,3845,3850,3845,187
|
|
20230530,102500,463513605,3850,3850,3850,3850,0
|
|
20230530,102400,463513605,3850,3850,3850,3850,0
|
|
20230530,102300,463513605,3850,3830,3850,3825,217
|
|
20230530,102200,462683185,3850,3850,3850,3850,0
|
|
20230530,102100,462683185,3850,3850,3850,3850,10
|
|
20230530,102000,462644685,3855,3855,3855,3855,0
|
|
20230530,101900,462644685,3855,3850,3855,3850,12
|
|
20230530,101800,462598465,3850,3835,3850,3835,86
|
|
20230530,101700,462267695,3830,3850,3850,3830,262
|
|
20230530,101600,461262435,3855,3855,3855,3855,0
|
|
20230530,101500,461262435,3855,3855,3855,3855,0
|
|
20230530,101400,461262435,3855,3855,3855,3855,0
|
|
20230530,101300,461262435,3855,3840,3855,3835,177
|
|
20230530,101200,460582975,3855,3855,3855,3855,0
|
|
20230530,101100,460582975,3855,3855,3855,3855,0
|
|
20230530,101000,460582975,3855,3855,3855,3855,0
|
|
20230530,100900,460582975,3855,3855,3855,3855,0
|
|
20230530,100800,460582975,3855,3855,3855,3855,0
|
|
20230530,100700,460582975,3855,3855,3855,3855,3
|
|
20230530,100600,460571410,3830,3830,3830,3830,100
|
|
20230530,100500,460188410,3855,3840,3855,3825,537
|
|
20230530,100400,458131900,3840,3845,3855,3840,208
|
|
20230530,100300,457332915,3840,3840,3840,3830,257
|
|
20230530,100200,456346605,3860,3840,3860,3840,2
|
|
20230530,100100,456338905,3840,3845,3845,3840,5
|
|
20230530,100000,456319700,3860,3860,3860,3860,0
|
|
20230530,095900,456319700,3860,3860,3860,3860,50
|
|
20230530,095800,456126700,3860,3860,3860,3860,0
|
|
20230530,095700,456126700,3860,3860,3860,3830,382
|
|
20230530,095600,454663430,3860,3830,3860,3830,248
|
|
20230530,095500,453713530,3860,3840,3860,3825,764
|
|
20230530,095400,450790810,3860,3860,3860,3860,257
|
|
20230530,095300,449798790,3865,3840,3865,3840,29
|
|
20230530,095200,449687330,3865,3845,3865,3845,65
|
|
20230530,095100,449437105,3845,3845,3845,3845,150
|
|
20230530,095000,448860355,3865,3850,3865,3850,2492
|
|
20230530,094900,439241645,3850,3840,3850,3825,1506
|
|
20230530,094800,433480945,3860,3860,3860,3860,0
|
|
20230530,094700,433480945,3860,3835,3860,3835,13
|
|
20230530,094600,433431015,3860,3840,3860,3840,559
|
|
20230530,094500,431284195,3865,3865,3865,3865,0
|
|
20230530,094400,431284195,3865,3845,3865,3845,842
|
|
20230530,094300,428043615,3845,3845,3845,3845,9
|
|
20230530,094200,428009010,3830,3825,3830,3825,154
|
|
20230530,094100,427419235,3825,3830,3830,3825,872
|
|
20230530,094000,424081850,3830,3845,3845,3830,59
|
|
20230530,093900,423855865,3850,3835,3850,3830,1484
|
|
20230530,093800,418171885,3835,3840,3850,3835,763
|
|
20230530,093700,415243890,3850,3850,3850,3835,760
|
|
20230530,093600,412326230,3850,3845,3850,3845,360
|
|
20230530,093500,410941970,3850,3850,3850,3850,5
|
|
20230530,093400,410922720,3850,3850,3850,3845,11
|
|
20230530,093300,410880375,3850,3865,3865,3850,138
|
|
20230530,093200,410348900,3870,3860,3870,3860,168
|
|
20230530,093100,409700130,3845,3850,3850,3845,275
|
|
20230530,093000,408641880,3840,3865,3870,3830,3665
|
|
20230530,092900,394546965,3870,3880,3890,3870,1112
|
|
20230530,092800,390237970,3900,3880,3900,3880,108
|
|
20230530,092700,389816980,3880,3875,3880,3875,151
|
|
20230530,092600,389231825,3885,3880,3885,3880,24
|
|
20230530,092500,389138590,3880,3875,3885,3870,254
|
|
20230530,092400,388155460,3885,3880,3885,3880,13
|
|
20230530,092300,388105005,3880,3870,3880,3870,58
|
|
20230530,092200,387880015,3880,3880,3885,3880,40
|
|
20230530,092100,387724810,3910,3905,3910,3905,851
|
|
20230530,092000,384401640,3900,3880,3900,3880,1459
|
|
20230530,091900,378716560,3880,3875,3880,3875,409
|
|
20230530,091800,377131575,3880,3900,3900,3880,1060
|
|
20230530,091700,373018715,3880,3895,3900,3880,10
|
|
20230530,091600,372979840,3895,3895,3900,3895,64
|
|
20230530,091500,372730540,3895,3880,3895,3880,184
|
|
20230530,091400,372015675,3900,3875,3900,3875,163
|
|
20230530,091300,371381930,3895,3905,3905,3870,90
|
|
20230530,091200,371032445,3910,3860,3910,3850,1355
|
|
20230530,091100,365767860,3855,3885,3885,3850,1202
|
|
20230530,091000,361124870,3895,3860,3910,3860,2415
|
|
20230530,090900,351776690,3860,3860,3860,3835,2229
|
|
20230530,090800,343204025,3865,3920,3920,3865,5764
|
|
20230530,090700,320739330,3940,3950,3950,3915,2171
|
|
20230530,090600,312229260,3940,3950,3980,3915,4206
|
|
20230530,090500,295665170,3950,3980,3995,3945,5657
|
|
20230530,090400,273201620,3980,4050,4055,3970,21745
|
|
20230530,090300,186270430,4050,3950,4070,3950,27480
|
|
20230530,090200,75735450,3930,3930,3960,3930,3288
|
|
20230530,090100,62754535,3930,3835,3960,3835,14797
|
|
20230530,090000,4976020,3805,3800,3840,3800,1304
|