614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191100,23475845,3680,3680,3680,3680,103
|
|
20230530,191000,23475845,3680,3680,3680,3680,0
|
|
20230530,190900,23475845,3680,3680,3680,3680,0
|
|
20230530,190800,23475845,3680,3680,3680,3680,0
|
|
20230530,190700,23475845,3680,3680,3680,3680,0
|
|
20230530,190600,23475845,3680,3680,3680,3680,0
|
|
20230530,190500,23475845,3680,3680,3680,3680,0
|
|
20230530,190400,23475845,3680,3680,3680,3680,0
|
|
20230530,190300,23475845,3680,3680,3680,3680,0
|
|
20230530,190200,23475845,3680,3680,3680,3680,0
|
|
20230530,190100,23475845,3680,3680,3680,3680,0
|
|
20230530,190000,23475845,3680,3680,3680,3680,0
|
|
20230530,185900,23475845,3680,3680,3680,3680,0
|
|
20230530,185800,23475845,3680,3680,3680,3680,0
|
|
20230530,185700,23475845,3680,3680,3680,3680,0
|
|
20230530,185600,23475845,3680,3680,3680,3680,0
|
|
20230530,185500,23475845,3680,3680,3680,3680,0
|
|
20230530,185400,23475845,3680,3680,3680,3680,0
|
|
20230530,185300,23475845,3680,3680,3680,3680,0
|
|
20230530,185200,23475845,3680,3680,3680,3680,0
|
|
20230530,185100,23475845,3680,3680,3680,3680,0
|
|
20230530,185000,23475845,3680,3680,3680,3680,0
|
|
20230530,184900,23475845,3680,3680,3680,3680,0
|
|
20230530,184800,23475845,3680,3680,3680,3680,0
|
|
20230530,184700,23475845,3680,3680,3680,3680,0
|
|
20230530,184600,23475845,3680,3680,3680,3680,0
|
|
20230530,184500,23475845,3680,3680,3680,3680,0
|
|
20230530,184400,23475845,3680,3680,3680,3680,0
|
|
20230530,184300,23475845,3680,3680,3680,3680,0
|
|
20230530,184200,23475845,3680,3680,3680,3680,0
|
|
20230530,184100,23475845,3680,3680,3680,3680,103
|
|
20230530,184000,23475845,3680,3680,3680,3680,0
|
|
20230530,183900,23475845,3680,3680,3680,3680,0
|
|
20230530,183800,23475845,3680,3680,3680,3680,0
|
|
20230530,183700,23475845,3680,3680,3680,3680,0
|
|
20230530,183600,23475845,3680,3680,3680,3680,0
|
|
20230530,183500,23475845,3680,3680,3680,3680,0
|
|
20230530,183400,23475845,3680,3680,3680,3680,0
|
|
20230530,183300,23475845,3680,3680,3680,3680,0
|
|
20230530,183200,23475845,3680,3680,3680,3680,0
|
|
20230530,183100,23475845,3680,3680,3680,3680,0
|
|
20230530,183000,23475845,3680,3680,3680,3680,0
|
|
20230530,182900,23475845,3680,3680,3680,3680,0
|
|
20230530,182800,23475845,3680,3680,3680,3680,0
|
|
20230530,182700,23475845,3680,3680,3680,3680,0
|
|
20230530,182600,23475845,3680,3680,3680,3680,0
|
|
20230530,182500,23475845,3680,3680,3680,3680,0
|
|
20230530,182400,23475845,3680,3680,3680,3680,0
|
|
20230530,182300,23475845,3680,3680,3680,3680,0
|
|
20230530,182200,23475845,3680,3680,3680,3680,0
|
|
20230530,182100,23475845,3680,3680,3680,3680,0
|
|
20230530,182000,23475845,3680,3680,3680,3680,0
|
|
20230530,181900,23475845,3680,3680,3680,3680,0
|
|
20230530,181800,23475845,3680,3680,3680,3680,0
|
|
20230530,181700,23475845,3680,3680,3680,3680,0
|
|
20230530,181600,23475845,3680,3680,3680,3680,0
|
|
20230530,181500,23475845,3680,3680,3680,3680,0
|
|
20230530,181400,23475845,3680,3680,3680,3680,0
|
|
20230530,181300,23475845,3680,3680,3680,3680,0
|
|
20230530,181200,23475845,3680,3680,3680,3680,0
|
|
20230530,181100,23475845,3680,3680,3680,3680,103
|
|
20230530,181000,23475845,3680,3680,3680,3680,0
|
|
20230530,180900,23475845,3680,3680,3680,3680,0
|
|
20230530,180800,23475845,3680,3680,3680,3680,0
|
|
20230530,180700,23475845,3680,3680,3680,3680,0
|
|
20230530,180600,23475845,3680,3680,3680,3680,0
|
|
20230530,180500,23475845,3680,3680,3680,3680,0
|
|
20230530,180400,23475845,3680,3680,3680,3680,0
|
|
20230530,180300,23475845,3680,3680,3680,3680,0
|
|
20230530,180200,23475845,3680,3680,3680,3680,0
|
|
20230530,180100,23475845,3680,3680,3680,3680,0
|
|
20230530,180000,23475845,3680,3680,3680,3680,0
|
|
20230530,175900,23475845,3680,3680,3680,3680,0
|
|
20230530,175800,23475845,3680,3680,3680,3680,0
|
|
20230530,175700,23475845,3680,3680,3680,3680,0
|
|
20230530,175600,23475845,3680,3680,3680,3680,0
|
|
20230530,175500,23475845,3680,3680,3680,3680,0
|
|
20230530,175400,23475845,3680,3680,3680,3680,0
|
|
20230530,175300,23475845,3680,3680,3680,3680,0
|
|
20230530,175200,23475845,3680,3680,3680,3680,0
|
|
20230530,175100,23475845,3680,3680,3680,3680,0
|
|
20230530,175000,23475845,3680,3680,3680,3680,0
|
|
20230530,174900,23475845,3680,3680,3680,3680,0
|
|
20230530,174800,23475845,3680,3680,3680,3680,0
|
|
20230530,174700,23475845,3680,3680,3680,3680,0
|
|
20230530,174600,23475845,3680,3680,3680,3680,0
|
|
20230530,174500,23475845,3680,3680,3680,3680,0
|
|
20230530,174400,23475845,3680,3680,3680,3680,0
|
|
20230530,174300,23475845,3680,3680,3680,3680,0
|
|
20230530,174200,23475845,3680,3680,3680,3680,0
|
|
20230530,174100,23475845,3680,3680,3680,3680,103
|
|
20230530,174000,23475845,3680,3680,3680,3680,0
|
|
20230530,173900,23475845,3680,3680,3680,3680,0
|
|
20230530,173800,23475845,3680,3680,3680,3680,0
|
|
20230530,173700,23475845,3680,3680,3680,3680,0
|
|
20230530,173600,23475845,3680,3680,3680,3680,0
|
|
20230530,173500,23475845,3680,3680,3680,3680,0
|
|
20230530,173400,23475845,3680,3680,3680,3680,0
|
|
20230530,173300,23475845,3680,3680,3680,3680,0
|
|
20230530,173200,23475845,3680,3680,3680,3680,0
|
|
20230530,173100,23475845,3680,3680,3680,3680,0
|
|
20230530,173000,23475845,3680,3680,3680,3680,0
|
|
20230530,172900,23475845,3680,3680,3680,3680,0
|
|
20230530,172800,23475845,3680,3680,3680,3680,0
|
|
20230530,172700,23475845,3680,3680,3680,3680,0
|
|
20230530,172600,23475845,3680,3680,3680,3680,0
|
|
20230530,172500,23475845,3680,3680,3680,3680,0
|
|
20230530,172400,23475845,3680,3680,3680,3680,0
|
|
20230530,172300,23475845,3680,3680,3680,3680,0
|
|
20230530,172200,23475845,3680,3680,3680,3680,0
|
|
20230530,172100,23475845,3680,3680,3680,3680,0
|
|
20230530,172000,23475845,3680,3680,3680,3680,0
|
|
20230530,171900,23475845,3680,3680,3680,3680,0
|
|
20230530,171800,23475845,3680,3680,3680,3680,0
|
|
20230530,171700,23475845,3680,3680,3680,3680,0
|
|
20230530,171600,23475845,3680,3680,3680,3680,0
|
|
20230530,171500,23475845,3680,3680,3680,3680,0
|
|
20230530,171400,23475845,3680,3680,3680,3680,0
|
|
20230530,171300,23475845,3680,3680,3680,3680,0
|
|
20230530,171200,23475845,3680,3680,3680,3680,0
|
|
20230530,171100,23475845,3680,3680,3680,3680,103
|
|
20230530,171000,23475845,3680,3680,3680,3680,0
|
|
20230530,170900,23475845,3680,3680,3680,3680,0
|
|
20230530,170800,23475845,3680,3680,3680,3680,0
|
|
20230530,170700,23475845,3680,3680,3680,3680,0
|
|
20230530,170600,23475845,3680,3680,3680,3680,0
|
|
20230530,170500,23475845,3680,3680,3680,3680,0
|
|
20230530,170400,23475845,3680,3680,3680,3680,0
|
|
20230530,170300,23475845,3680,3680,3680,3680,0
|
|
20230530,170200,23475845,3680,3680,3680,3680,0
|
|
20230530,170100,23475845,3680,3680,3680,3680,0
|
|
20230530,170000,23475845,3680,3680,3680,3680,0
|
|
20230530,165900,23475845,3680,3680,3680,3680,0
|
|
20230530,165800,23475845,3680,3680,3680,3680,0
|
|
20230530,165700,23475845,3680,3680,3680,3680,0
|
|
20230530,165600,23475845,3680,3680,3680,3680,0
|
|
20230530,165500,23475845,3680,3680,3680,3680,0
|
|
20230530,165400,23475845,3680,3680,3680,3680,0
|
|
20230530,165300,23475845,3680,3680,3680,3680,0
|
|
20230530,165200,23475845,3680,3680,3680,3680,0
|
|
20230530,165100,23475845,3680,3680,3680,3680,0
|
|
20230530,165000,23475845,3680,3680,3680,3680,0
|
|
20230530,164900,23475845,3680,3680,3680,3680,0
|
|
20230530,164800,23475845,3680,3680,3680,3680,0
|
|
20230530,164700,23475845,3680,3680,3680,3680,0
|
|
20230530,164600,23475845,3680,3680,3680,3680,0
|
|
20230530,164500,23475845,3680,3680,3680,3680,0
|
|
20230530,164400,23475845,3680,3680,3680,3680,0
|
|
20230530,164300,23475845,3680,3680,3680,3680,0
|
|
20230530,164200,23475845,3680,3680,3680,3680,0
|
|
20230530,164100,23475845,3680,3680,3680,3680,103
|
|
20230530,164000,23475845,3680,3680,3680,3680,0
|
|
20230530,163900,23475845,3680,3680,3680,3680,0
|
|
20230530,163800,23475845,3680,3680,3680,3680,0
|
|
20230530,163700,23475845,3680,3680,3680,3680,0
|
|
20230530,163600,23475845,3680,3680,3680,3680,0
|
|
20230530,163500,23475845,3680,3680,3680,3680,0
|
|
20230530,163400,23475845,3680,3680,3680,3680,0
|
|
20230530,163300,23475845,3680,3680,3680,3680,0
|
|
20230530,163200,23475845,3680,3680,3680,3680,0
|
|
20230530,163100,23475845,3680,3680,3680,3680,0
|
|
20230530,163000,23475845,3680,3680,3680,3680,0
|
|
20230530,162900,23475845,3680,3680,3680,3680,0
|
|
20230530,162800,23475845,3680,3680,3680,3680,0
|
|
20230530,162700,23475845,3680,3680,3680,3680,0
|
|
20230530,162600,23475845,3680,3680,3680,3680,0
|
|
20230530,162500,23475845,3680,3680,3680,3680,0
|
|
20230530,162400,23475845,3680,3680,3680,3680,0
|
|
20230530,162300,23475845,3680,3680,3680,3680,0
|
|
20230530,162200,23475845,3680,3680,3680,3680,0
|
|
20230530,162100,23475845,3680,3680,3680,3680,0
|
|
20230530,162000,23475845,3680,3680,3680,3680,0
|
|
20230530,161900,23475845,3680,3680,3680,3680,0
|
|
20230530,161800,23475845,3680,3680,3680,3680,0
|
|
20230530,161700,23475845,3680,3680,3680,3680,0
|
|
20230530,161600,23475845,3680,3680,3680,3680,0
|
|
20230530,161500,23475845,3680,3680,3680,3680,0
|
|
20230530,161400,23475845,3680,3680,3680,3680,0
|
|
20230530,161300,23475845,3680,3680,3680,3680,0
|
|
20230530,161200,23475845,3680,3680,3680,3680,0
|
|
20230530,161100,23475845,3680,3680,3680,3680,103
|
|
20230530,161000,23475845,3680,3680,3680,3680,0
|
|
20230530,160900,23475845,3680,3680,3680,3680,0
|
|
20230530,160800,23475845,3680,3680,3680,3680,0
|
|
20230530,160700,23475845,3680,3680,3680,3680,0
|
|
20230530,160600,23475845,3680,3680,3680,3680,0
|
|
20230530,160500,23475845,3680,3680,3680,3680,0
|
|
20230530,160400,23475845,3680,3680,3680,3680,0
|
|
20230530,160300,23475845,3680,3680,3680,3680,0
|
|
20230530,160200,23475845,3680,3680,3680,3680,0
|
|
20230530,160100,23475845,3680,3680,3680,3680,0
|
|
20230530,160000,23475845,3680,3680,3680,3680,0
|
|
20230530,155900,23475845,3680,3680,3680,3680,0
|
|
20230530,155800,23475845,3680,3680,3680,3680,0
|
|
20230530,155700,23475845,3680,3680,3680,3680,0
|
|
20230530,155600,23475845,3680,3680,3680,3680,0
|
|
20230530,155500,23475845,3680,3680,3680,3680,0
|
|
20230530,155400,23475845,3680,3680,3680,3680,0
|
|
20230530,155300,23475845,3680,3680,3680,3680,0
|
|
20230530,155200,23475845,3680,3680,3680,3680,0
|
|
20230530,155100,23475845,3680,3680,3680,3680,0
|
|
20230530,155000,23475845,3680,3680,3680,3680,0
|
|
20230530,154900,23475845,3680,3680,3680,3680,0
|
|
20230530,154800,23475845,3680,3680,3680,3680,0
|
|
20230530,154700,23475845,3680,3680,3680,3680,0
|
|
20230530,154600,23475845,3680,3680,3680,3680,0
|
|
20230530,154500,23475845,3680,3680,3680,3680,0
|
|
20230530,154400,23475845,3680,3680,3680,3680,0
|
|
20230530,154300,23475845,3680,3680,3680,3680,0
|
|
20230530,154200,23475845,3680,3680,3680,3680,0
|
|
20230530,154100,23475845,3680,3680,3680,3680,103
|
|
20230530,154000,23475845,3680,3680,3680,3680,0
|
|
20230530,153900,23475845,3680,3680,3680,3680,0
|
|
20230530,153800,23475845,3680,3680,3680,3680,0
|
|
20230530,153700,23475845,3680,3680,3680,3680,0
|
|
20230530,153600,23475845,3680,3680,3680,3680,0
|
|
20230530,153500,23475845,3680,3680,3680,3680,0
|
|
20230530,153400,23475845,3680,3680,3680,3680,0
|
|
20230530,153300,23475845,3680,3680,3680,3680,0
|
|
20230530,153200,23475845,3680,3680,3680,3680,0
|
|
20230530,153100,23475845,3680,3680,3680,3680,0
|
|
20230530,153000,23475845,3680,3680,3680,3680,103
|
|
20230530,152900,23096805,3670,3670,3670,3670,0
|
|
20230530,152800,23096805,3670,3670,3670,3670,0
|
|
20230530,152700,23096805,3670,3670,3670,3670,0
|
|
20230530,152600,23096805,3670,3670,3670,3670,0
|
|
20230530,152500,23096805,3670,3670,3670,3670,0
|
|
20230530,152400,23096805,3670,3670,3670,3670,0
|
|
20230530,152300,23096805,3670,3670,3670,3670,0
|
|
20230530,152200,23096805,3670,3670,3670,3670,0
|
|
20230530,152100,23096805,3670,3670,3670,3670,0
|
|
20230530,152000,23096805,3670,3670,3670,3670,0
|
|
20230530,151900,23096805,3670,3670,3670,3670,0
|
|
20230530,151800,23096805,3670,3670,3670,3670,0
|
|
20230530,151700,23096805,3670,3670,3670,3670,0
|
|
20230530,151600,23096805,3670,3670,3670,3670,27
|
|
20230530,151500,22997715,3660,3660,3660,3660,0
|
|
20230530,151400,22997715,3660,3660,3660,3660,0
|
|
20230530,151300,22997715,3660,3660,3660,3660,0
|
|
20230530,151200,22997715,3660,3660,3660,3660,0
|
|
20230530,151100,22997715,3660,3660,3660,3660,0
|
|
20230530,151000,22997715,3660,3660,3660,3660,0
|
|
20230530,150900,22997715,3660,3660,3660,3660,0
|
|
20230530,150800,22997715,3660,3665,3665,3660,23
|
|
20230530,150700,22913500,3665,3665,3665,3665,3
|
|
20230530,150600,22902505,3660,3660,3660,3660,0
|
|
20230530,150500,22902505,3660,3660,3660,3660,0
|
|
20230530,150400,22902505,3660,3660,3660,3660,0
|
|
20230530,150300,22902505,3660,3660,3660,3660,0
|
|
20230530,150200,22902505,3660,3660,3660,3660,0
|
|
20230530,150100,22902505,3660,3660,3660,3660,0
|
|
20230530,150000,22902505,3660,3660,3660,3660,0
|
|
20230530,145900,22902505,3660,3660,3660,3660,0
|
|
20230530,145800,22902505,3660,3660,3660,3660,0
|
|
20230530,145700,22902505,3660,3660,3660,3660,0
|
|
20230530,145600,22902505,3660,3660,3660,3660,0
|
|
20230530,145500,22902505,3660,3660,3660,3660,0
|
|
20230530,145400,22902505,3660,3660,3660,3660,0
|
|
20230530,145300,22902505,3660,3660,3660,3660,0
|
|
20230530,145200,22902505,3660,3660,3660,3660,0
|
|
20230530,145100,22902505,3660,3660,3660,3660,100
|
|
20230530,145000,22536505,3660,3660,3660,3660,0
|
|
20230530,144900,22536505,3660,3660,3660,3660,200
|
|
20230530,144800,21804505,3660,3660,3660,3660,0
|
|
20230530,144700,21804505,3660,3665,3670,3660,190
|
|
20230530,144600,21108255,3665,3665,3665,3665,0
|
|
20230530,144500,21108255,3665,3665,3665,3665,0
|
|
20230530,144400,21108255,3665,3665,3665,3665,0
|
|
20230530,144300,21108255,3665,3665,3665,3665,0
|
|
20230530,144200,21108255,3665,3665,3665,3665,0
|
|
20230530,144100,21108255,3665,3665,3665,3665,0
|
|
20230530,144000,21108255,3665,3665,3665,3665,6
|
|
20230530,143900,21086265,3665,3665,3665,3665,0
|
|
20230530,143800,21086265,3665,3665,3665,3665,0
|
|
20230530,143700,21086265,3665,3665,3665,3665,0
|
|
20230530,143600,21086265,3665,3665,3665,3665,0
|
|
20230530,143500,21086265,3665,3665,3665,3665,0
|
|
20230530,143400,21086265,3665,3665,3665,3665,0
|
|
20230530,143300,21086265,3665,3665,3665,3665,15
|
|
20230530,143200,21031290,3665,3665,3665,3665,0
|
|
20230530,143100,21031290,3665,3660,3665,3660,22
|
|
20230530,143000,20950765,3665,3665,3665,3665,0
|
|
20230530,142900,20950765,3665,3665,3665,3665,0
|
|
20230530,142800,20950765,3665,3665,3665,3665,0
|
|
20230530,142700,20950765,3665,3665,3665,3665,0
|
|
20230530,142600,20950765,3665,3665,3665,3665,0
|
|
20230530,142500,20950765,3665,3665,3665,3665,0
|
|
20230530,142400,20950765,3665,3665,3665,3665,0
|
|
20230530,142300,20950765,3665,3665,3665,3665,0
|
|
20230530,142200,20950765,3665,3665,3665,3665,0
|
|
20230530,142100,20950765,3665,3665,3665,3665,0
|
|
20230530,142000,20950765,3665,3665,3665,3665,0
|
|
20230530,141900,20950765,3665,3665,3665,3665,0
|
|
20230530,141800,20950765,3665,3665,3665,3665,0
|
|
20230530,141700,20950765,3665,3665,3665,3665,0
|
|
20230530,141600,20950765,3665,3665,3665,3665,0
|
|
20230530,141500,20950765,3665,3665,3665,3665,0
|
|
20230530,141400,20950765,3665,3665,3665,3665,0
|
|
20230530,141300,20950765,3665,3665,3665,3665,0
|
|
20230530,141200,20950765,3665,3665,3665,3665,0
|
|
20230530,141100,20950765,3665,3665,3665,3665,0
|
|
20230530,141000,20950765,3665,3665,3665,3665,0
|
|
20230530,140900,20950765,3665,3665,3665,3665,0
|
|
20230530,140800,20950765,3665,3665,3665,3665,0
|
|
20230530,140700,20950765,3665,3665,3665,3665,0
|
|
20230530,140600,20950765,3665,3665,3665,3665,0
|
|
20230530,140500,20950765,3665,3665,3665,3665,0
|
|
20230530,140400,20950765,3665,3665,3665,3665,0
|
|
20230530,140300,20950765,3665,3665,3665,3665,0
|
|
20230530,140200,20950765,3665,3665,3665,3665,0
|
|
20230530,140100,20950765,3665,3665,3665,3665,0
|
|
20230530,140000,20950765,3665,3665,3665,3665,1
|
|
20230530,135900,20947100,3665,3665,3665,3665,0
|
|
20230530,135800,20947100,3665,3665,3665,3665,0
|
|
20230530,135700,20947100,3665,3665,3665,3665,2
|
|
20230530,135600,20939770,3665,3665,3665,3665,1
|
|
20230530,135500,20936105,3665,3665,3665,3665,0
|
|
20230530,135400,20936105,3665,3665,3665,3665,0
|
|
20230530,135300,20936105,3665,3665,3665,3665,0
|
|
20230530,135200,20936105,3665,3665,3665,3665,1
|
|
20230530,135100,20932440,3655,3655,3655,3655,0
|
|
20230530,135000,20932440,3655,3655,3655,3655,1
|
|
20230530,134900,20928785,3655,3655,3655,3655,0
|
|
20230530,134800,20928785,3655,3655,3655,3655,0
|
|
20230530,134700,20928785,3655,3655,3655,3655,8
|
|
20230530,134600,20899545,3655,3660,3660,3655,190
|
|
20230530,134500,20204810,3660,3660,3660,3660,0
|
|
20230530,134400,20204810,3660,3660,3660,3660,0
|
|
20230530,134300,20204810,3660,3660,3660,3660,0
|
|
20230530,134200,20204810,3660,3660,3660,3660,2
|
|
20230530,134100,20197490,3660,3660,3660,3660,0
|
|
20230530,134000,20197490,3660,3665,3665,3660,17
|
|
20230530,133900,20135195,3670,3670,3670,3670,0
|
|
20230530,133800,20135195,3670,3670,3670,3670,0
|
|
20230530,133700,20135195,3670,3670,3670,3670,0
|
|
20230530,133600,20135195,3670,3670,3670,3670,0
|
|
20230530,133500,20135195,3670,3670,3670,3670,1
|
|
20230530,133400,20131525,3670,3670,3670,3670,0
|
|
20230530,133300,20131525,3670,3670,3670,3670,0
|
|
20230530,133200,20131525,3670,3670,3670,3670,0
|
|
20230530,133100,20131525,3670,3670,3670,3670,1
|
|
20230530,133000,20127855,3670,3670,3670,3670,0
|
|
20230530,132900,20127855,3670,3670,3670,3670,0
|
|
20230530,132800,20127855,3670,3670,3670,3670,0
|
|
20230530,132700,20127855,3670,3670,3670,3670,0
|
|
20230530,132600,20127855,3670,3670,3670,3670,0
|
|
20230530,132500,20127855,3670,3670,3670,3670,0
|
|
20230530,132400,20127855,3670,3670,3670,3670,0
|
|
20230530,132300,20127855,3670,3670,3670,3670,0
|
|
20230530,132200,20127855,3670,3670,3670,3670,0
|
|
20230530,132100,20127855,3670,3670,3670,3670,0
|
|
20230530,132000,20127855,3670,3670,3670,3670,0
|
|
20230530,131900,20127855,3670,3670,3670,3670,0
|
|
20230530,131800,20127855,3670,3670,3670,3670,0
|
|
20230530,131700,20127855,3670,3670,3670,3670,0
|
|
20230530,131600,20127855,3670,3670,3670,3670,0
|
|
20230530,131500,20127855,3670,3670,3670,3670,0
|
|
20230530,131400,20127855,3670,3670,3670,3670,0
|
|
20230530,131300,20127855,3670,3670,3670,3670,0
|
|
20230530,131200,20127855,3670,3670,3670,3670,0
|
|
20230530,131100,20127855,3670,3670,3670,3670,60
|
|
20230530,131000,19907655,3670,3670,3670,3670,0
|
|
20230530,130900,19907655,3670,3670,3670,3670,0
|
|
20230530,130800,19907655,3670,3670,3670,3670,0
|
|
20230530,130700,19907655,3670,3670,3670,3670,33
|
|
20230530,130600,19786545,3670,3670,3670,3670,0
|
|
20230530,130500,19786545,3670,3670,3670,3670,0
|
|
20230530,130400,19786545,3670,3670,3670,3670,0
|
|
20230530,130300,19786545,3670,3670,3670,3670,0
|
|
20230530,130200,19786545,3670,3670,3670,3670,0
|
|
20230530,130100,19786545,3670,3670,3670,3670,0
|
|
20230530,130000,19786545,3670,3670,3670,3670,3
|
|
20230530,125900,19775535,3670,3670,3670,3670,0
|
|
20230530,125800,19775535,3670,3670,3670,3670,1
|
|
20230530,125700,19771865,3670,3670,3670,3670,1
|
|
20230530,125600,19768195,3675,3675,3675,3675,0
|
|
20230530,125500,19768195,3675,3675,3675,3675,0
|
|
20230530,125400,19768195,3675,3675,3675,3675,0
|
|
20230530,125300,19768195,3675,3675,3675,3675,0
|
|
20230530,125200,19768195,3675,3675,3675,3675,0
|
|
20230530,125100,19768195,3675,3675,3675,3675,0
|
|
20230530,125000,19768195,3675,3675,3675,3675,0
|
|
20230530,124900,19768195,3675,3675,3675,3675,0
|
|
20230530,124800,19768195,3675,3675,3675,3675,0
|
|
20230530,124700,19768195,3675,3675,3675,3675,0
|
|
20230530,124600,19768195,3675,3675,3675,3675,0
|
|
20230530,124500,19768195,3675,3675,3675,3675,0
|
|
20230530,124400,19768195,3675,3675,3675,3675,0
|
|
20230530,124300,19768195,3675,3675,3675,3675,0
|
|
20230530,124200,19768195,3675,3675,3675,3675,0
|
|
20230530,124100,19768195,3675,3675,3675,3675,0
|
|
20230530,124000,19768195,3675,3675,3675,3675,0
|
|
20230530,123900,19768195,3675,3675,3675,3675,0
|
|
20230530,123800,19768195,3675,3675,3675,3675,0
|
|
20230530,123700,19768195,3675,3675,3675,3675,0
|
|
20230530,123600,19768195,3675,3675,3675,3675,0
|
|
20230530,123500,19768195,3675,3675,3675,3675,0
|
|
20230530,123400,19768195,3675,3675,3675,3675,0
|
|
20230530,123300,19768195,3675,3675,3675,3675,0
|
|
20230530,123200,19768195,3675,3675,3675,3675,0
|
|
20230530,123100,19768195,3675,3675,3675,3675,0
|
|
20230530,123000,19768195,3675,3675,3675,3675,0
|
|
20230530,122900,19768195,3675,3675,3675,3675,0
|
|
20230530,122800,19768195,3675,3675,3675,3675,0
|
|
20230530,122700,19768195,3675,3675,3675,3675,0
|
|
20230530,122600,19768195,3675,3675,3675,3675,0
|
|
20230530,122500,19768195,3675,3675,3675,3675,2
|
|
20230530,122400,19760845,3675,3675,3675,3675,0
|
|
20230530,122300,19760845,3675,3675,3675,3675,0
|
|
20230530,122200,19760845,3675,3675,3675,3675,0
|
|
20230530,122100,19760845,3675,3675,3675,3675,0
|
|
20230530,122000,19760845,3675,3675,3675,3675,0
|
|
20230530,121900,19760845,3675,3675,3675,3675,0
|
|
20230530,121800,19760845,3675,3675,3675,3675,0
|
|
20230530,121700,19760845,3675,3675,3675,3675,0
|
|
20230530,121600,19760845,3675,3675,3675,3675,0
|
|
20230530,121500,19760845,3675,3675,3675,3675,0
|
|
20230530,121400,19760845,3675,3675,3675,3675,0
|
|
20230530,121300,19760845,3675,3675,3675,3675,0
|
|
20230530,121200,19760845,3675,3675,3675,3675,0
|
|
20230530,121100,19760845,3675,3675,3675,3675,0
|
|
20230530,121000,19760845,3675,3675,3675,3675,1
|
|
20230530,120900,19757170,3675,3675,3675,3675,0
|
|
20230530,120800,19757170,3675,3675,3675,3675,0
|
|
20230530,120700,19757170,3675,3675,3675,3675,0
|
|
20230530,120600,19757170,3675,3675,3675,3675,0
|
|
20230530,120500,19757170,3675,3675,3675,3675,0
|
|
20230530,120400,19757170,3675,3675,3675,3675,1
|
|
20230530,120300,19753495,3690,3690,3690,3690,0
|
|
20230530,120200,19753495,3690,3690,3690,3690,0
|
|
20230530,120100,19753495,3690,3690,3690,3690,0
|
|
20230530,120000,19753495,3690,3690,3690,3690,0
|
|
20230530,115900,19753495,3690,3690,3690,3690,0
|
|
20230530,115800,19753495,3690,3690,3690,3690,0
|
|
20230530,115700,19753495,3690,3690,3690,3690,0
|
|
20230530,115600,19753495,3690,3690,3690,3690,0
|
|
20230530,115500,19753495,3690,3690,3690,3690,0
|
|
20230530,115400,19753495,3690,3690,3690,3690,0
|
|
20230530,115300,19753495,3690,3690,3690,3690,0
|
|
20230530,115200,19753495,3690,3690,3690,3690,0
|
|
20230530,115100,19753495,3690,3690,3690,3690,0
|
|
20230530,115000,19753495,3690,3690,3690,3690,0
|
|
20230530,114900,19753495,3690,3690,3690,3690,0
|
|
20230530,114800,19753495,3690,3690,3690,3690,0
|
|
20230530,114700,19753495,3690,3690,3690,3690,0
|
|
20230530,114600,19753495,3690,3690,3690,3690,0
|
|
20230530,114500,19753495,3690,3690,3690,3690,0
|
|
20230530,114400,19753495,3690,3690,3690,3690,0
|
|
20230530,114300,19753495,3690,3690,3690,3690,0
|
|
20230530,114200,19753495,3690,3690,3690,3690,0
|
|
20230530,114100,19753495,3690,3690,3690,3690,1
|
|
20230530,114000,19749805,3690,3690,3690,3690,0
|
|
20230530,113900,19749805,3690,3690,3690,3690,0
|
|
20230530,113800,19749805,3690,3690,3690,3690,0
|
|
20230530,113700,19749805,3690,3690,3690,3690,0
|
|
20230530,113600,19749805,3690,3690,3690,3690,0
|
|
20230530,113500,19749805,3690,3690,3690,3690,0
|
|
20230530,113400,19749805,3690,3690,3690,3690,0
|
|
20230530,113300,19749805,3690,3690,3690,3690,0
|
|
20230530,113200,19749805,3690,3690,3690,3690,0
|
|
20230530,113100,19749805,3690,3690,3690,3690,0
|
|
20230530,113000,19749805,3690,3690,3690,3690,0
|
|
20230530,112900,19749805,3690,3690,3690,3690,0
|
|
20230530,112800,19749805,3690,3690,3690,3690,0
|
|
20230530,112700,19749805,3690,3690,3690,3690,0
|
|
20230530,112600,19749805,3690,3690,3690,3690,3
|
|
20230530,112500,19738735,3650,3650,3650,3650,0
|
|
20230530,112400,19738735,3650,3655,3655,3650,106
|
|
20230530,112300,19351475,3690,3690,3690,3690,2
|
|
20230530,112200,19344095,3655,3655,3655,3655,0
|
|
20230530,112100,19344095,3655,3655,3655,3655,0
|
|
20230530,112000,19344095,3655,3655,3655,3655,0
|
|
20230530,111900,19344095,3655,3655,3655,3655,0
|
|
20230530,111800,19344095,3655,3655,3655,3655,0
|
|
20230530,111700,19344095,3655,3655,3655,3655,0
|
|
20230530,111600,19344095,3655,3655,3655,3655,0
|
|
20230530,111500,19344095,3655,3655,3655,3655,0
|
|
20230530,111400,19344095,3655,3655,3655,3655,0
|
|
20230530,111300,19344095,3655,3655,3655,3655,0
|
|
20230530,111200,19344095,3655,3655,3655,3655,40
|
|
20230530,111100,19197895,3660,3665,3665,3660,77
|
|
20230530,111000,18916055,3690,3690,3690,3690,0
|
|
20230530,110900,18916055,3690,3690,3690,3690,0
|
|
20230530,110800,18916055,3690,3690,3690,3690,0
|
|
20230530,110700,18916055,3690,3690,3690,3690,0
|
|
20230530,110600,18916055,3690,3690,3690,3690,0
|
|
20230530,110500,18916055,3690,3690,3690,3690,0
|
|
20230530,110400,18916055,3690,3690,3690,3690,0
|
|
20230530,110300,18916055,3690,3690,3690,3690,0
|
|
20230530,110200,18916055,3690,3690,3690,3690,0
|
|
20230530,110100,18916055,3690,3690,3690,3690,0
|
|
20230530,110000,18916055,3690,3690,3690,3690,1
|
|
20230530,105900,18912365,3690,3690,3690,3690,0
|
|
20230530,105800,18912365,3690,3690,3690,3690,0
|
|
20230530,105700,18912365,3690,3690,3690,3690,0
|
|
20230530,105600,18912365,3690,3690,3690,3690,118
|
|
20230530,105500,18476945,3690,3690,3690,3690,1
|
|
20230530,105400,18473255,3660,3660,3660,3660,0
|
|
20230530,105300,18473255,3660,3660,3660,3660,33
|
|
20230530,105200,18352475,3690,3690,3690,3690,0
|
|
20230530,105100,18352475,3690,3690,3690,3690,0
|
|
20230530,105000,18352475,3690,3690,3690,3690,0
|
|
20230530,104900,18352475,3690,3690,3690,3690,0
|
|
20230530,104800,18352475,3690,3690,3690,3690,0
|
|
20230530,104700,18352475,3690,3690,3690,3690,0
|
|
20230530,104600,18352475,3690,3690,3690,3690,0
|
|
20230530,104500,18352475,3690,3690,3690,3690,0
|
|
20230530,104400,18352475,3690,3690,3690,3690,0
|
|
20230530,104300,18352475,3690,3690,3690,3690,0
|
|
20230530,104200,18352475,3690,3690,3690,3690,0
|
|
20230530,104100,18352475,3690,3690,3690,3690,0
|
|
20230530,104000,18352475,3690,3690,3690,3690,0
|
|
20230530,103900,18352475,3690,3690,3690,3690,11
|
|
20230530,103800,18311885,3660,3660,3660,3660,0
|
|
20230530,103700,18311885,3660,3660,3660,3660,0
|
|
20230530,103600,18311885,3660,3660,3660,3660,35
|
|
20230530,103500,18183785,3690,3690,3690,3690,0
|
|
20230530,103400,18183785,3690,3690,3690,3690,0
|
|
20230530,103300,18183785,3690,3690,3690,3690,0
|
|
20230530,103200,18183785,3690,3690,3690,3690,0
|
|
20230530,103100,18183785,3690,3690,3690,3690,0
|
|
20230530,103000,18183785,3690,3690,3690,3690,0
|
|
20230530,102900,18183785,3690,3690,3690,3690,0
|
|
20230530,102800,18183785,3690,3690,3690,3690,0
|
|
20230530,102700,18183785,3690,3690,3690,3690,0
|
|
20230530,102600,18183785,3690,3690,3690,3690,0
|
|
20230530,102500,18183785,3690,3690,3690,3690,0
|
|
20230530,102400,18183785,3690,3690,3690,3690,0
|
|
20230530,102300,18183785,3690,3690,3690,3690,0
|
|
20230530,102200,18183785,3690,3690,3690,3690,0
|
|
20230530,102100,18183785,3690,3690,3690,3690,0
|
|
20230530,102000,18183785,3690,3690,3690,3690,0
|
|
20230530,101900,18183785,3690,3690,3690,3690,0
|
|
20230530,101800,18183785,3690,3690,3690,3690,0
|
|
20230530,101700,18183785,3690,3690,3690,3690,0
|
|
20230530,101600,18183785,3690,3690,3690,3690,0
|
|
20230530,101500,18183785,3690,3690,3690,3690,0
|
|
20230530,101400,18183785,3690,3690,3690,3690,271
|
|
20230530,101300,17183795,3650,3660,3660,3650,20
|
|
20230530,101200,17110695,3650,3670,3670,3650,959
|
|
20230530,101100,13608630,3670,3670,3670,3670,1
|
|
20230530,101000,13604960,3695,3700,3700,3665,161
|
|
20230530,100900,13013315,3690,3730,3730,3690,226
|
|
20230530,100800,12176760,3735,3735,3735,3735,0
|
|
20230530,100700,12176760,3735,3735,3735,3730,35
|
|
20230530,100600,12046055,3740,3740,3740,3740,0
|
|
20230530,100500,12046055,3740,3740,3740,3740,7
|
|
20230530,100400,12019875,3745,3745,3745,3745,0
|
|
20230530,100300,12019875,3745,3745,3745,3745,0
|
|
20230530,100200,12019875,3745,3745,3745,3745,3
|
|
20230530,100100,12008640,3750,3750,3750,3750,0
|
|
20230530,100000,12008640,3750,3750,3750,3750,5
|
|
20230530,095900,11989890,3750,3750,3750,3750,0
|
|
20230530,095800,11989890,3750,3750,3750,3750,1
|
|
20230530,095700,11986140,3750,3760,3760,3750,59
|
|
20230530,095600,11764570,3760,3820,3820,3750,119
|
|
20230530,095500,11316555,3830,3775,3830,3750,146
|
|
20230530,095400,10761045,3805,3805,3805,3805,7
|
|
20230530,095300,10734410,3820,3820,3860,3820,1415
|
|
20230530,095200,5328800,3860,3805,3870,3805,68
|
|
20230530,095100,5066335,3870,3705,3880,3705,41
|
|
20230530,095000,4911990,3885,3890,3890,3885,478
|
|
20230530,094900,3052645,3890,3890,3890,3890,0
|
|
20230530,094800,3052645,3890,3670,3890,3670,638
|
|
20230530,094700,613220,3670,3670,3670,3670,1
|
|
20230530,094600,609550,3650,3650,3650,3650,0
|
|
20230530,094500,609550,3650,3650,3650,3650,0
|
|
20230530,094400,609550,3650,3650,3650,3650,0
|
|
20230530,094300,609550,3650,3650,3650,3650,2
|
|
20230530,094200,602250,3650,3650,3650,3650,0
|
|
20230530,094100,602250,3650,3650,3650,3650,0
|
|
20230530,094000,602250,3650,3650,3650,3650,0
|
|
20230530,093900,602250,3650,3650,3650,3650,0
|
|
20230530,093800,602250,3650,3650,3650,3650,0
|
|
20230530,093700,602250,3650,3650,3650,3650,1
|
|
20230530,093600,598600,3650,3650,3650,3650,0
|
|
20230530,093500,598600,3650,3650,3650,3650,0
|
|
20230530,093400,598600,3650,3650,3650,3650,0
|
|
20230530,093300,598600,3650,3650,3650,3650,0
|
|
20230530,093200,598600,3650,3650,3650,3650,0
|
|
20230530,093100,598600,3650,3650,3650,3650,0
|
|
20230530,093000,598600,3650,3650,3650,3650,0
|
|
20230530,092900,598600,3650,3650,3650,3650,0
|
|
20230530,092800,598600,3650,3650,3650,3650,0
|
|
20230530,092700,598600,3650,3650,3650,3650,0
|
|
20230530,092600,598600,3650,3650,3650,3650,0
|
|
20230530,092500,598600,3650,3650,3650,3650,0
|
|
20230530,092400,598600,3650,3650,3650,3650,0
|
|
20230530,092300,598600,3650,3650,3650,3650,0
|
|
20230530,092200,598600,3650,3650,3650,3650,0
|
|
20230530,092100,598600,3650,3650,3650,3650,0
|
|
20230530,092000,598600,3650,3650,3650,3650,0
|
|
20230530,091900,598600,3650,3650,3650,3650,0
|
|
20230530,091800,598600,3650,3650,3650,3650,0
|
|
20230530,091700,598600,3650,3650,3650,3650,0
|
|
20230530,091600,598600,3650,3650,3650,3650,0
|
|
20230530,091500,598600,3650,3650,3650,3650,0
|
|
20230530,091400,598600,3650,3650,3650,3650,0
|
|
20230530,091300,598600,3650,3650,3650,3650,55
|
|
20230530,091200,397850,3650,3650,3650,3650,0
|
|
20230530,091100,397850,3650,3650,3650,3650,0
|
|
20230530,091000,397850,3650,3650,3650,3650,0
|
|
20230530,090900,397850,3650,3650,3650,3650,106
|
|
20230530,090800,10950,3650,3650,3650,3650,0
|
|
20230530,090700,10950,3650,3650,3650,3650,0
|
|
20230530,090600,10950,3650,3650,3650,3650,1
|
|
20230530,090500,7300,3650,3650,3650,3650,0
|
|
20230530,090400,7300,3650,3650,3650,3650,0
|
|
20230530,090300,7300,3650,3650,3650,3650,0
|
|
20230530,090200,7300,3650,3650,3650,3650,0
|
|
20230530,090100,7300,3650,3650,3650,3650,0
|
|
20230530,090000,7300,3650,3650,3650,3650,2
|