636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,193300,264860920,3565,3565,3565,3565,7240
|
|
20230530,193200,264860920,3565,3565,3565,3565,0
|
|
20230530,193100,264860920,3565,3565,3565,3565,0
|
|
20230530,193000,264860920,3565,3565,3565,3565,0
|
|
20230530,192900,264860920,3565,3565,3565,3565,0
|
|
20230530,192800,264860920,3565,3565,3565,3565,0
|
|
20230530,192700,264860920,3565,3565,3565,3565,0
|
|
20230530,192600,264860920,3565,3565,3565,3565,0
|
|
20230530,192500,264860920,3565,3565,3565,3565,0
|
|
20230530,192400,264860920,3565,3565,3565,3565,0
|
|
20230530,192300,264860920,3565,3565,3565,3565,0
|
|
20230530,192200,264860920,3565,3565,3565,3565,0
|
|
20230530,192100,264860920,3565,3565,3565,3565,0
|
|
20230530,192000,264860920,3565,3565,3565,3565,0
|
|
20230530,191900,264860920,3565,3565,3565,3565,0
|
|
20230530,191800,264860920,3565,3565,3565,3565,0
|
|
20230530,191700,264860920,3565,3565,3565,3565,0
|
|
20230530,191600,264860920,3565,3565,3565,3565,0
|
|
20230530,191500,264860920,3565,3565,3565,3565,0
|
|
20230530,191400,264860920,3565,3565,3565,3565,0
|
|
20230530,191300,264860920,3565,3565,3565,3565,0
|
|
20230530,191200,264860920,3565,3565,3565,3565,0
|
|
20230530,191100,264860920,3565,3565,3565,3565,0
|
|
20230530,191000,264860920,3565,3565,3565,3565,0
|
|
20230530,190900,264860920,3565,3565,3565,3565,0
|
|
20230530,190800,264860920,3565,3565,3565,3565,0
|
|
20230530,190700,264860920,3565,3565,3565,3565,0
|
|
20230530,190600,264860920,3565,3565,3565,3565,0
|
|
20230530,190500,264860920,3565,3565,3565,3565,0
|
|
20230530,190400,264860920,3565,3565,3565,3565,0
|
|
20230530,190300,264860920,3565,3565,3565,3565,7240
|
|
20230530,190200,264860920,3565,3565,3565,3565,0
|
|
20230530,190100,264860920,3565,3565,3565,3565,0
|
|
20230530,190000,264860920,3565,3565,3565,3565,0
|
|
20230530,185900,264860920,3565,3565,3565,3565,0
|
|
20230530,185800,264860920,3565,3565,3565,3565,0
|
|
20230530,185700,264860920,3565,3565,3565,3565,0
|
|
20230530,185600,264860920,3565,3565,3565,3565,0
|
|
20230530,185500,264860920,3565,3565,3565,3565,0
|
|
20230530,185400,264860920,3565,3565,3565,3565,0
|
|
20230530,185300,264860920,3565,3565,3565,3565,0
|
|
20230530,185200,264860920,3565,3565,3565,3565,0
|
|
20230530,185100,264860920,3565,3565,3565,3565,0
|
|
20230530,185000,264860920,3565,3565,3565,3565,0
|
|
20230530,184900,264860920,3565,3565,3565,3565,0
|
|
20230530,184800,264860920,3565,3565,3565,3565,0
|
|
20230530,184700,264860920,3565,3565,3565,3565,0
|
|
20230530,184600,264860920,3565,3565,3565,3565,0
|
|
20230530,184500,264860920,3565,3565,3565,3565,0
|
|
20230530,184400,264860920,3565,3565,3565,3565,0
|
|
20230530,184300,264860920,3565,3565,3565,3565,0
|
|
20230530,184200,264860920,3565,3565,3565,3565,0
|
|
20230530,184100,264860920,3565,3565,3565,3565,0
|
|
20230530,184000,264860920,3565,3565,3565,3565,0
|
|
20230530,183900,264860920,3565,3565,3565,3565,0
|
|
20230530,183800,264860920,3565,3565,3565,3565,0
|
|
20230530,183700,264860920,3565,3565,3565,3565,0
|
|
20230530,183600,264860920,3565,3565,3565,3565,0
|
|
20230530,183500,264860920,3565,3565,3565,3565,0
|
|
20230530,183400,264860920,3565,3565,3565,3565,0
|
|
20230530,183300,264860920,3565,3565,3565,3565,7240
|
|
20230530,183200,264860920,3565,3565,3565,3565,0
|
|
20230530,183100,264860920,3565,3565,3565,3565,0
|
|
20230530,183000,264860920,3565,3565,3565,3565,0
|
|
20230530,182900,264860920,3565,3565,3565,3565,0
|
|
20230530,182800,264860920,3565,3565,3565,3565,0
|
|
20230530,182700,264860920,3565,3565,3565,3565,0
|
|
20230530,182600,264860920,3565,3565,3565,3565,0
|
|
20230530,182500,264860920,3565,3565,3565,3565,0
|
|
20230530,182400,264860920,3565,3565,3565,3565,0
|
|
20230530,182300,264860920,3565,3565,3565,3565,0
|
|
20230530,182200,264860920,3565,3565,3565,3565,0
|
|
20230530,182100,264860920,3565,3565,3565,3565,0
|
|
20230530,182000,264860920,3565,3565,3565,3565,0
|
|
20230530,181900,264860920,3565,3565,3565,3565,0
|
|
20230530,181800,264860920,3565,3565,3565,3565,0
|
|
20230530,181700,264860920,3565,3565,3565,3565,0
|
|
20230530,181600,264860920,3565,3565,3565,3565,0
|
|
20230530,181500,264860920,3565,3565,3565,3565,0
|
|
20230530,181400,264860920,3565,3565,3565,3565,0
|
|
20230530,181300,264860920,3565,3565,3565,3565,0
|
|
20230530,181200,264860920,3565,3565,3565,3565,0
|
|
20230530,181100,264860920,3565,3565,3565,3565,0
|
|
20230530,181000,264860920,3565,3565,3565,3565,0
|
|
20230530,180900,264860920,3565,3565,3565,3565,0
|
|
20230530,180800,264860920,3565,3565,3565,3565,0
|
|
20230530,180700,264860920,3565,3565,3565,3565,0
|
|
20230530,180600,264860920,3565,3565,3565,3565,0
|
|
20230530,180500,264860920,3565,3565,3565,3565,0
|
|
20230530,180400,264860920,3565,3565,3565,3565,0
|
|
20230530,180300,264860920,3565,3565,3565,3565,7240
|
|
20230530,180200,264860920,3565,3565,3565,3565,0
|
|
20230530,180100,264860920,3565,3565,3565,3565,0
|
|
20230530,180000,264860920,3565,3565,3565,3565,0
|
|
20230530,175900,264860920,3565,3565,3565,3565,0
|
|
20230530,175800,264860920,3565,3565,3565,3565,0
|
|
20230530,175700,264860920,3565,3565,3565,3565,0
|
|
20230530,175600,264860920,3565,3565,3565,3565,0
|
|
20230530,175500,264860920,3565,3565,3565,3565,0
|
|
20230530,175400,264860920,3565,3565,3565,3565,0
|
|
20230530,175300,264860920,3565,3565,3565,3565,0
|
|
20230530,175200,264860920,3565,3565,3565,3565,0
|
|
20230530,175100,264860920,3565,3565,3565,3565,0
|
|
20230530,175000,264860920,3565,3565,3565,3565,0
|
|
20230530,174900,264860920,3565,3565,3565,3565,0
|
|
20230530,174800,264860920,3565,3565,3565,3565,0
|
|
20230530,174700,264860920,3565,3565,3565,3565,0
|
|
20230530,174600,264860920,3565,3565,3565,3565,0
|
|
20230530,174500,264860920,3565,3565,3565,3565,0
|
|
20230530,174400,264860920,3565,3565,3565,3565,0
|
|
20230530,174300,264860920,3565,3565,3565,3565,0
|
|
20230530,174200,264860920,3565,3565,3565,3565,0
|
|
20230530,174100,264860920,3565,3565,3565,3565,0
|
|
20230530,174000,264860920,3565,3565,3565,3565,0
|
|
20230530,173900,264860920,3565,3565,3565,3565,0
|
|
20230530,173800,264860920,3565,3565,3565,3565,0
|
|
20230530,173700,264860920,3565,3565,3565,3565,0
|
|
20230530,173600,264860920,3565,3565,3565,3565,0
|
|
20230530,173500,264860920,3565,3565,3565,3565,0
|
|
20230530,173400,264860920,3565,3565,3565,3565,0
|
|
20230530,173300,264860920,3565,3565,3565,3565,7240
|
|
20230530,173200,264860920,3565,3565,3565,3565,0
|
|
20230530,173100,264860920,3565,3565,3565,3565,0
|
|
20230530,173000,264860920,3565,3565,3565,3565,0
|
|
20230530,172900,264860920,3565,3565,3565,3565,0
|
|
20230530,172800,264860920,3565,3565,3565,3565,0
|
|
20230530,172700,264860920,3565,3565,3565,3565,0
|
|
20230530,172600,264860920,3565,3565,3565,3565,0
|
|
20230530,172500,264860920,3565,3565,3565,3565,0
|
|
20230530,172400,264860920,3565,3565,3565,3565,0
|
|
20230530,172300,264860920,3565,3565,3565,3565,0
|
|
20230530,172200,264860920,3565,3565,3565,3565,0
|
|
20230530,172100,264860920,3565,3565,3565,3565,0
|
|
20230530,172000,264860920,3565,3565,3565,3565,0
|
|
20230530,171900,264860920,3565,3565,3565,3565,0
|
|
20230530,171800,264860920,3565,3565,3565,3565,0
|
|
20230530,171700,264860920,3565,3565,3565,3565,0
|
|
20230530,171600,264860920,3565,3565,3565,3565,0
|
|
20230530,171500,264860920,3565,3565,3565,3565,0
|
|
20230530,171400,264860920,3565,3565,3565,3565,0
|
|
20230530,171300,264860920,3565,3565,3565,3565,0
|
|
20230530,171200,264860920,3565,3565,3565,3565,0
|
|
20230530,171100,264860920,3565,3565,3565,3565,0
|
|
20230530,171000,264860920,3565,3565,3565,3565,0
|
|
20230530,170900,264860920,3565,3565,3565,3565,0
|
|
20230530,170800,264860920,3565,3565,3565,3565,0
|
|
20230530,170700,264860920,3565,3565,3565,3565,0
|
|
20230530,170600,264860920,3565,3565,3565,3565,0
|
|
20230530,170500,264860920,3565,3565,3565,3565,0
|
|
20230530,170400,264860920,3565,3565,3565,3565,0
|
|
20230530,170300,264860920,3565,3565,3565,3565,7240
|
|
20230530,170200,264860920,3565,3565,3565,3565,0
|
|
20230530,170100,264860920,3565,3565,3565,3565,0
|
|
20230530,170000,264860920,3565,3565,3565,3565,0
|
|
20230530,165900,264860920,3565,3565,3565,3565,0
|
|
20230530,165800,264860920,3565,3565,3565,3565,0
|
|
20230530,165700,264860920,3565,3565,3565,3565,0
|
|
20230530,165600,264860920,3565,3565,3565,3565,0
|
|
20230530,165500,264860920,3565,3565,3565,3565,0
|
|
20230530,165400,264860920,3565,3565,3565,3565,0
|
|
20230530,165300,264860920,3565,3565,3565,3565,0
|
|
20230530,165200,264860920,3565,3565,3565,3565,0
|
|
20230530,165100,264860920,3565,3565,3565,3565,0
|
|
20230530,165000,264860920,3565,3565,3565,3565,0
|
|
20230530,164900,264860920,3565,3565,3565,3565,0
|
|
20230530,164800,264860920,3565,3565,3565,3565,0
|
|
20230530,164700,264860920,3565,3565,3565,3565,0
|
|
20230530,164600,264860920,3565,3565,3565,3565,0
|
|
20230530,164500,264860920,3565,3565,3565,3565,0
|
|
20230530,164400,264860920,3565,3565,3565,3565,0
|
|
20230530,164300,264860920,3565,3565,3565,3565,0
|
|
20230530,164200,264860920,3565,3565,3565,3565,0
|
|
20230530,164100,264860920,3565,3565,3565,3565,0
|
|
20230530,164000,264860920,3565,3565,3565,3565,0
|
|
20230530,163900,264860920,3565,3565,3565,3565,0
|
|
20230530,163800,264860920,3565,3565,3565,3565,0
|
|
20230530,163700,264860920,3565,3565,3565,3565,0
|
|
20230530,163600,264860920,3565,3565,3565,3565,0
|
|
20230530,163500,264860920,3565,3565,3565,3565,0
|
|
20230530,163400,264860920,3565,3565,3565,3565,0
|
|
20230530,163300,264860920,3565,3565,3565,3565,7240
|
|
20230530,163200,264860920,3565,3565,3565,3565,0
|
|
20230530,163100,264860920,3565,3565,3565,3565,0
|
|
20230530,163000,264860920,3565,3565,3565,3565,0
|
|
20230530,162900,264860920,3565,3565,3565,3565,0
|
|
20230530,162800,264860920,3565,3565,3565,3565,0
|
|
20230530,162700,264860920,3565,3565,3565,3565,0
|
|
20230530,162600,264860920,3565,3565,3565,3565,0
|
|
20230530,162500,264860920,3565,3565,3565,3565,0
|
|
20230530,162400,264860920,3565,3565,3565,3565,0
|
|
20230530,162300,264860920,3565,3565,3565,3565,0
|
|
20230530,162200,264860920,3565,3565,3565,3565,0
|
|
20230530,162100,264860920,3565,3565,3565,3565,0
|
|
20230530,162000,264860920,3565,3565,3565,3565,0
|
|
20230530,161900,264860920,3565,3565,3565,3565,0
|
|
20230530,161800,264860920,3565,3565,3565,3565,0
|
|
20230530,161700,264860920,3565,3565,3565,3565,0
|
|
20230530,161600,264860920,3565,3565,3565,3565,0
|
|
20230530,161500,264860920,3565,3565,3565,3565,0
|
|
20230530,161400,264860920,3565,3565,3565,3565,0
|
|
20230530,161300,264860920,3565,3565,3565,3565,0
|
|
20230530,161200,264860920,3565,3565,3565,3565,0
|
|
20230530,161100,264860920,3565,3565,3565,3565,0
|
|
20230530,161000,264860920,3565,3565,3565,3565,0
|
|
20230530,160900,264860920,3565,3565,3565,3565,0
|
|
20230530,160800,264860920,3565,3565,3565,3565,0
|
|
20230530,160700,264860920,3565,3565,3565,3565,0
|
|
20230530,160600,264860920,3565,3565,3565,3565,0
|
|
20230530,160500,264860920,3565,3565,3565,3565,0
|
|
20230530,160400,264860920,3565,3565,3565,3565,0
|
|
20230530,160300,264860920,3565,3565,3565,3565,7240
|
|
20230530,160200,264860920,3565,3565,3565,3565,0
|
|
20230530,160100,264860920,3565,3565,3565,3565,0
|
|
20230530,160000,264860920,3565,3565,3565,3565,0
|
|
20230530,155900,264860920,3565,3565,3565,3565,0
|
|
20230530,155800,264860920,3565,3565,3565,3565,0
|
|
20230530,155700,264860920,3565,3565,3565,3565,0
|
|
20230530,155600,264860920,3565,3565,3565,3565,0
|
|
20230530,155500,264860920,3565,3565,3565,3565,0
|
|
20230530,155400,264860920,3565,3565,3565,3565,0
|
|
20230530,155300,264860920,3565,3565,3565,3565,0
|
|
20230530,155200,264860920,3565,3565,3565,3565,0
|
|
20230530,155100,264860920,3565,3565,3565,3565,0
|
|
20230530,155000,264860920,3565,3565,3565,3565,0
|
|
20230530,154900,264860920,3565,3565,3565,3565,0
|
|
20230530,154800,264860920,3565,3565,3565,3565,0
|
|
20230530,154700,264860920,3565,3565,3565,3565,0
|
|
20230530,154600,264860920,3565,3565,3565,3565,0
|
|
20230530,154500,264860920,3565,3565,3565,3565,0
|
|
20230530,154400,264860920,3565,3565,3565,3565,0
|
|
20230530,154300,264860920,3565,3565,3565,3565,0
|
|
20230530,154200,264860920,3565,3565,3565,3565,0
|
|
20230530,154100,264860920,3565,3565,3565,3565,0
|
|
20230530,154000,264860920,3565,3565,3565,3565,0
|
|
20230530,153900,264860920,3565,3565,3565,3565,0
|
|
20230530,153800,264860920,3565,3565,3565,3565,0
|
|
20230530,153700,264860920,3565,3565,3565,3565,0
|
|
20230530,153600,264860920,3565,3565,3565,3565,0
|
|
20230530,153500,264860920,3565,3565,3565,3565,0
|
|
20230530,153400,264860920,3565,3565,3565,3565,0
|
|
20230530,153300,264860920,3565,3565,3565,3565,7240
|
|
20230530,153200,264860920,3565,3565,3565,3565,0
|
|
20230530,153100,264860920,3565,3565,3565,3565,0
|
|
20230530,153000,264860920,3565,3565,3565,3565,7240
|
|
20230530,152900,239050320,3585,3585,3585,3585,0
|
|
20230530,152800,239050320,3585,3585,3585,3585,0
|
|
20230530,152700,239050320,3585,3585,3585,3585,0
|
|
20230530,152600,239050320,3585,3585,3585,3585,0
|
|
20230530,152500,239050320,3585,3585,3585,3585,0
|
|
20230530,152400,239050320,3585,3585,3585,3585,0
|
|
20230530,152300,239050320,3585,3585,3585,3585,0
|
|
20230530,152200,239050320,3585,3585,3585,3585,0
|
|
20230530,152100,239050320,3585,3585,3585,3585,0
|
|
20230530,152000,239050320,3585,3585,3585,3585,0
|
|
20230530,151900,239050320,3585,3580,3585,3580,431
|
|
20230530,151800,237507060,3580,3580,3580,3580,49
|
|
20230530,151700,237331640,3580,3580,3580,3580,200
|
|
20230530,151600,236615640,3585,3585,3585,3585,11
|
|
20230530,151500,236576205,3585,3585,3590,3585,2122
|
|
20230530,151400,228968505,3575,3585,3585,3575,17
|
|
20230530,151300,228907680,3575,3585,3585,3575,12
|
|
20230530,151200,228864770,3585,3585,3585,3585,0
|
|
20230530,151100,228864770,3585,3580,3585,3580,398
|
|
20230530,151000,227439925,3580,3580,3580,3580,600
|
|
20230530,150900,225291925,3580,3580,3580,3580,1
|
|
20230530,150800,225288345,3575,3575,3575,3575,20
|
|
20230530,150700,225216845,3580,3580,3580,3580,2
|
|
20230530,150600,225209685,3580,3580,3580,3580,301
|
|
20230530,150500,224132105,3580,3580,3580,3580,0
|
|
20230530,150400,224132105,3580,3580,3580,3580,0
|
|
20230530,150300,224132105,3580,3580,3580,3580,429
|
|
20230530,150200,222596285,3580,3580,3580,3580,121
|
|
20230530,150100,222163105,3585,3585,3585,3585,0
|
|
20230530,150000,222163105,3585,3585,3585,3585,0
|
|
20230530,145900,222163105,3585,3585,3585,3585,10
|
|
20230530,145800,222127255,3585,3585,3585,3585,1
|
|
20230530,145700,222123670,3585,3585,3585,3585,7
|
|
20230530,145600,222098575,3585,3585,3585,3585,1
|
|
20230530,145500,222094990,3580,3580,3580,3580,412
|
|
20230530,145400,220620030,3575,3575,3575,3575,0
|
|
20230530,145300,220620030,3575,3575,3580,3560,2559
|
|
20230530,145200,211489975,3565,3565,3565,3565,50
|
|
20230530,145100,211311725,3555,3555,3555,3555,0
|
|
20230530,145000,211311725,3555,3590,3600,3555,8505
|
|
20230530,144900,180959325,3600,3600,3600,3600,0
|
|
20230530,144800,180959325,3600,3600,3600,3600,3
|
|
20230530,144700,180948525,3600,3600,3600,3600,30
|
|
20230530,144600,180840525,3600,3600,3600,3600,0
|
|
20230530,144500,180840525,3600,3600,3600,3600,150
|
|
20230530,144400,180300525,3590,3590,3590,3590,0
|
|
20230530,144300,180300525,3590,3595,3595,3590,2000
|
|
20230530,144200,173115135,3595,3600,3600,3595,811
|
|
20230530,144100,170195585,3600,3600,3600,3600,2
|
|
20230530,144000,170188385,3600,3600,3600,3600,60
|
|
20230530,143900,169972385,3605,3605,3605,3605,29
|
|
20230530,143800,169867840,3600,3600,3600,3600,437
|
|
20230530,143700,168294640,3610,3610,3610,3610,0
|
|
20230530,143600,168294640,3610,3610,3610,3610,0
|
|
20230530,143500,168294640,3610,3605,3610,3605,214
|
|
20230530,143400,167523160,3610,3600,3610,3600,1930
|
|
20230530,143300,160564800,3600,3600,3600,3600,0
|
|
20230530,143200,160564800,3600,3600,3600,3600,0
|
|
20230530,143100,160564800,3600,3600,3600,3600,60
|
|
20230530,143000,160348800,3600,3600,3600,3600,0
|
|
20230530,142900,160348800,3600,3600,3600,3600,100
|
|
20230530,142800,159988800,3600,3600,3600,3600,3
|
|
20230530,142700,159978000,3600,3600,3600,3600,0
|
|
20230530,142600,159978000,3600,3600,3600,3600,5
|
|
20230530,142500,159960000,3600,3600,3600,3600,1019
|
|
20230530,142400,156291600,3600,3605,3605,3600,38
|
|
20230530,142300,156154770,3605,3605,3605,3605,0
|
|
20230530,142200,156154770,3605,3605,3605,3605,0
|
|
20230530,142100,156154770,3605,3605,3605,3605,971
|
|
20230530,142000,152654315,3605,3605,3605,3605,180
|
|
20230530,141900,152005415,3605,3605,3605,3605,0
|
|
20230530,141800,152005415,3605,3605,3605,3605,100
|
|
20230530,141700,151644915,3605,3605,3605,3605,0
|
|
20230530,141600,151644915,3605,3605,3605,3605,78
|
|
20230530,141500,151363725,3610,3610,3610,3605,13
|
|
20230530,141400,151316845,3610,3610,3610,3610,0
|
|
20230530,141300,151316845,3610,3610,3610,3610,27
|
|
20230530,141200,151219375,3605,3605,3605,3605,10
|
|
20230530,141100,151183325,3610,3610,3610,3610,0
|
|
20230530,141000,151183325,3610,3610,3610,3610,0
|
|
20230530,140900,151183325,3610,3610,3610,3610,0
|
|
20230530,140800,151183325,3610,3610,3610,3610,0
|
|
20230530,140700,151183325,3610,3610,3610,3605,4
|
|
20230530,140600,151168895,3605,3605,3605,3605,201
|
|
20230530,140500,150444290,3605,3605,3605,3605,60
|
|
20230530,140400,150227990,3605,3610,3610,3605,511
|
|
20230530,140300,148383335,3610,3605,3610,3605,520
|
|
20230530,140200,146506235,3610,3610,3610,3610,932
|
|
20230530,140100,143141715,3610,3600,3610,3600,2047
|
|
20230530,140000,135768325,3600,3595,3600,3595,1038
|
|
20230530,135900,132032075,3595,3595,3595,3595,100
|
|
20230530,135800,131672575,3600,3595,3600,3595,1609
|
|
20230530,135700,125888060,3590,3590,3590,3590,0
|
|
20230530,135600,125888060,3590,3590,3590,3590,0
|
|
20230530,135500,125888060,3590,3590,3590,3590,951
|
|
20230530,135400,122473970,3590,3585,3590,3585,300
|
|
20230530,135300,121398335,3580,3580,3580,3580,0
|
|
20230530,135200,121398335,3580,3580,3580,3580,0
|
|
20230530,135100,121398335,3580,3580,3580,3580,20
|
|
20230530,135000,121326735,3580,3580,3580,3580,0
|
|
20230530,134900,121326735,3580,3580,3580,3580,978
|
|
20230530,134800,117825495,3575,3570,3575,3570,2821
|
|
20230530,134700,107742925,3570,3570,3570,3570,1500
|
|
20230530,134600,102387925,3575,3575,3575,3575,0
|
|
20230530,134500,102387925,3575,3575,3575,3575,0
|
|
20230530,134400,102387925,3575,3575,3575,3575,1
|
|
20230530,134300,102384350,3565,3570,3570,3565,2386
|
|
20230530,134200,93878230,3570,3570,3570,3570,0
|
|
20230530,134100,93878230,3570,3570,3570,3570,0
|
|
20230530,134000,93878230,3570,3570,3570,3570,0
|
|
20230530,133900,93878230,3570,3570,3570,3570,0
|
|
20230530,133800,93878230,3570,3570,3570,3570,0
|
|
20230530,133700,93878230,3570,3570,3575,3570,96
|
|
20230530,133600,93535500,3570,3570,3570,3570,0
|
|
20230530,133500,93535500,3570,3570,3570,3570,0
|
|
20230530,133400,93535500,3570,3570,3570,3570,280
|
|
20230530,133300,92535900,3570,3570,3570,3570,0
|
|
20230530,133200,92535900,3570,3570,3570,3570,0
|
|
20230530,133100,92535900,3570,3570,3570,3570,14
|
|
20230530,133000,92485920,3570,3570,3570,3570,2
|
|
20230530,132900,92478780,3560,3560,3560,3560,0
|
|
20230530,132800,92478780,3560,3560,3560,3560,0
|
|
20230530,132700,92478780,3560,3560,3560,3560,0
|
|
20230530,132600,92478780,3560,3560,3560,3560,15
|
|
20230530,132500,92425380,3570,3570,3570,3570,0
|
|
20230530,132400,92425380,3570,3570,3570,3570,1
|
|
20230530,132300,92421810,3570,3570,3570,3570,0
|
|
20230530,132200,92421810,3570,3570,3570,3570,1
|
|
20230530,132100,92418240,3560,3560,3560,3560,10
|
|
20230530,132000,92382640,3570,3570,3570,3570,0
|
|
20230530,131900,92382640,3570,3570,3570,3570,540
|
|
20230530,131800,90454840,3570,3570,3570,3570,0
|
|
20230530,131700,90454840,3570,3570,3570,3570,500
|
|
20230530,131600,88669840,3560,3560,3560,3560,0
|
|
20230530,131500,88669840,3560,3560,3560,3560,0
|
|
20230530,131400,88669840,3560,3560,3560,3560,0
|
|
20230530,131300,88669840,3560,3560,3560,3560,0
|
|
20230530,131200,88669840,3560,3560,3560,3560,50
|
|
20230530,131100,88491840,3560,3560,3560,3560,4
|
|
20230530,131000,88477600,3570,3570,3570,3570,0
|
|
20230530,130900,88477600,3570,3570,3570,3570,2
|
|
20230530,130800,88470460,3570,3570,3570,3570,0
|
|
20230530,130700,88470460,3570,3570,3570,3570,0
|
|
20230530,130600,88470460,3570,3570,3570,3570,0
|
|
20230530,130500,88470460,3570,3570,3570,3570,0
|
|
20230530,130400,88470460,3570,3570,3570,3570,500
|
|
20230530,130300,86685460,3570,3570,3570,3570,91
|
|
20230530,130200,86360590,3570,3570,3570,3570,0
|
|
20230530,130100,86360590,3570,3570,3570,3570,0
|
|
20230530,130000,86360590,3570,3570,3570,3570,1
|
|
20230530,125900,86357020,3565,3565,3565,3565,0
|
|
20230530,125800,86357020,3565,3565,3565,3565,270
|
|
20230530,125700,85394470,3565,3565,3565,3565,744
|
|
20230530,125600,82742110,3565,3565,3565,3565,256
|
|
20230530,125500,81829470,3565,3565,3565,3565,1
|
|
20230530,125400,81825905,3565,3565,3565,3565,0
|
|
20230530,125300,81825905,3565,3565,3565,3565,0
|
|
20230530,125200,81825905,3565,3565,3565,3565,135
|
|
20230530,125100,81344630,3560,3560,3560,3560,0
|
|
20230530,125000,81344630,3560,3560,3560,3560,50
|
|
20230530,124900,81166630,3565,3565,3565,3565,100
|
|
20230530,124800,80810130,3565,3565,3565,3565,100
|
|
20230530,124700,80453630,3560,3560,3560,3560,0
|
|
20230530,124600,80453630,3560,3560,3560,3560,1
|
|
20230530,124500,80450070,3560,3560,3560,3560,8
|
|
20230530,124400,80421590,3560,3560,3560,3560,0
|
|
20230530,124300,80421590,3560,3560,3560,3560,7
|
|
20230530,124200,80396670,3570,3570,3570,3570,20
|
|
20230530,124100,80325270,3570,3570,3570,3570,50
|
|
20230530,124000,80146770,3570,3570,3570,3570,50
|
|
20230530,123900,79968270,3570,3570,3570,3570,0
|
|
20230530,123800,79968270,3570,3570,3570,3570,560
|
|
20230530,123700,77969070,3560,3560,3560,3560,2
|
|
20230530,123600,77961950,3570,3570,3570,3570,0
|
|
20230530,123500,77961950,3570,3570,3570,3570,0
|
|
20230530,123400,77961950,3570,3570,3570,3570,254
|
|
20230530,123300,77055170,3570,3570,3570,3570,5
|
|
20230530,123200,77037320,3565,3565,3565,3565,0
|
|
20230530,123100,77037320,3565,3565,3565,3565,1
|
|
20230530,123000,77033755,3560,3560,3560,3560,180
|
|
20230530,122900,76392955,3565,3565,3565,3565,406
|
|
20230530,122800,74945565,3560,3560,3560,3560,0
|
|
20230530,122700,74945565,3560,3560,3560,3560,176
|
|
20230530,122600,74319005,3560,3560,3560,3560,0
|
|
20230530,122500,74319005,3560,3560,3560,3560,0
|
|
20230530,122400,74319005,3560,3560,3560,3560,24
|
|
20230530,122300,74233565,3560,3565,3565,3560,5
|
|
20230530,122200,74215760,3565,3565,3565,3565,0
|
|
20230530,122100,74215760,3565,3565,3565,3565,0
|
|
20230530,122000,74215760,3565,3565,3565,3565,100
|
|
20230530,121900,73859260,3565,3565,3565,3565,0
|
|
20230530,121800,73859260,3565,3565,3565,3565,1
|
|
20230530,121700,73855695,3555,3560,3560,3555,2
|
|
20230530,121600,73848580,3560,3560,3560,3560,0
|
|
20230530,121500,73848580,3560,3560,3560,3560,0
|
|
20230530,121400,73848580,3560,3560,3560,3560,244
|
|
20230530,121300,72979940,3555,3555,3555,3555,0
|
|
20230530,121200,72979940,3555,3560,3560,3555,78
|
|
20230530,121100,72702510,3560,3560,3560,3560,1
|
|
20230530,121000,72698950,3555,3555,3555,3555,45
|
|
20230530,120900,72538975,3555,3555,3555,3555,100
|
|
20230530,120800,72183475,3560,3560,3560,3560,20
|
|
20230530,120700,72112275,3560,3560,3560,3560,0
|
|
20230530,120600,72112275,3560,3560,3560,3560,0
|
|
20230530,120500,72112275,3560,3560,3560,3560,0
|
|
20230530,120400,72112275,3560,3560,3560,3560,0
|
|
20230530,120300,72112275,3560,3560,3560,3560,0
|
|
20230530,120200,72112275,3560,3560,3560,3560,0
|
|
20230530,120100,72112275,3560,3560,3560,3560,0
|
|
20230530,120000,72112275,3560,3555,3560,3555,1238
|
|
20230530,115900,67711180,3560,3560,3560,3560,0
|
|
20230530,115800,67711180,3560,3560,3560,3560,0
|
|
20230530,115700,67711180,3560,3560,3560,3560,0
|
|
20230530,115600,67711180,3560,3560,3560,3560,0
|
|
20230530,115500,67711180,3560,3560,3560,3560,1
|
|
20230530,115400,67707620,3560,3560,3560,3560,0
|
|
20230530,115300,67707620,3560,3560,3560,3560,0
|
|
20230530,115200,67707620,3560,3560,3560,3560,0
|
|
20230530,115100,67707620,3560,3560,3560,3560,0
|
|
20230530,115000,67707620,3560,3560,3560,3560,9
|
|
20230530,114900,67675580,3560,3560,3560,3560,0
|
|
20230530,114800,67675580,3560,3560,3560,3560,5
|
|
20230530,114700,67657780,3560,3560,3560,3560,257
|
|
20230530,114600,66742860,3560,3560,3560,3560,350
|
|
20230530,114500,65496860,3560,3560,3560,3560,100
|
|
20230530,114400,65140860,3560,3565,3565,3560,312
|
|
20230530,114300,64030135,3560,3560,3560,3560,0
|
|
20230530,114200,64030135,3560,3565,3565,3560,2
|
|
20230530,114100,64023010,3560,3560,3560,3560,0
|
|
20230530,114000,64023010,3560,3560,3560,3560,88
|
|
20230530,113900,63709730,3565,3565,3565,3565,0
|
|
20230530,113800,63709730,3565,3560,3565,3560,201
|
|
20230530,113700,62994165,3555,3555,3555,3555,0
|
|
20230530,113600,62994165,3555,3555,3555,3555,0
|
|
20230530,113500,62994165,3555,3555,3555,3555,0
|
|
20230530,113400,62994165,3555,3555,3555,3555,200
|
|
20230530,113300,62283165,3560,3560,3560,3560,270
|
|
20230530,113200,61321965,3565,3560,3565,3560,200
|
|
20230530,113100,60609565,3560,3560,3560,3560,0
|
|
20230530,113000,60609565,3560,3560,3560,3560,80
|
|
20230530,112900,60324765,3560,3560,3560,3555,230
|
|
20230530,112800,59505990,3560,3560,3560,3560,16
|
|
20230530,112700,59449030,3560,3560,3560,3560,0
|
|
20230530,112600,59449030,3560,3560,3560,3560,0
|
|
20230530,112500,59449030,3560,3560,3560,3560,0
|
|
20230530,112400,59449030,3560,3560,3560,3560,96
|
|
20230530,112300,59107270,3560,3560,3560,3560,10
|
|
20230530,112200,59071670,3560,3560,3560,3560,20
|
|
20230530,112100,59000470,3560,3560,3560,3560,1
|
|
20230530,112000,58996910,3555,3555,3555,3555,1
|
|
20230530,111900,58993355,3560,3560,3560,3560,0
|
|
20230530,111800,58993355,3560,3560,3560,3560,1
|
|
20230530,111700,58989795,3565,3565,3565,3565,0
|
|
20230530,111600,58989795,3565,3565,3565,3565,1
|
|
20230530,111500,58986230,3560,3560,3560,3560,0
|
|
20230530,111400,58986230,3560,3560,3560,3560,320
|
|
20230530,111300,57847030,3560,3560,3560,3560,35
|
|
20230530,111200,57722430,3555,3555,3555,3555,53
|
|
20230530,111100,57534015,3560,3560,3560,3560,225
|
|
20230530,111000,56733015,3560,3560,3560,3560,130
|
|
20230530,110900,56270215,3560,3560,3560,3560,308
|
|
20230530,110800,55173735,3560,3560,3560,3560,0
|
|
20230530,110700,55173735,3560,3560,3560,3560,0
|
|
20230530,110600,55173735,3560,3560,3560,3560,0
|
|
20230530,110500,55173735,3560,3560,3560,3560,0
|
|
20230530,110400,55173735,3560,3560,3560,3560,1
|
|
20230530,110300,55170175,3560,3560,3560,3560,120
|
|
20230530,110200,54742975,3555,3560,3560,3555,474
|
|
20230530,110100,53056035,3560,3560,3560,3560,100
|
|
20230530,110000,52700035,3560,3560,3560,3560,0
|
|
20230530,105900,52700035,3560,3560,3560,3560,200
|
|
20230530,105800,51988035,3560,3560,3560,3560,0
|
|
20230530,105700,51988035,3560,3560,3560,3560,300
|
|
20230530,105600,50920035,3560,3560,3560,3560,0
|
|
20230530,105500,50920035,3560,3555,3560,3555,172
|
|
20230530,105400,50308215,3555,3555,3555,3555,0
|
|
20230530,105300,50308215,3555,3555,3555,3555,2
|
|
20230530,105200,50301105,3555,3555,3555,3555,55
|
|
20230530,105100,50105580,3550,3550,3550,3550,0
|
|
20230530,105000,50105580,3550,3555,3555,3550,1002
|
|
20230530,104900,46548470,3555,3555,3555,3555,14
|
|
20230530,104800,46498700,3555,3555,3555,3555,5
|
|
20230530,104700,46480925,3555,3555,3555,3555,10
|
|
20230530,104600,46445375,3555,3555,3555,3555,141
|
|
20230530,104500,45944120,3555,3555,3555,3555,0
|
|
20230530,104400,45944120,3555,3555,3555,3555,0
|
|
20230530,104300,45944120,3555,3555,3555,3555,206
|
|
20230530,104200,45211790,3555,3555,3555,3555,1
|
|
20230530,104100,45208235,3555,3555,3555,3555,0
|
|
20230530,104000,45208235,3555,3555,3555,3555,494
|
|
20230530,103900,43452065,3555,3555,3555,3555,30
|
|
20230530,103800,43345415,3555,3555,3555,3555,300
|
|
20230530,103700,42278915,3555,3555,3555,3555,1
|
|
20230530,103600,42275360,3560,3560,3560,3560,0
|
|
20230530,103500,42275360,3560,3560,3560,3560,0
|
|
20230530,103400,42275360,3560,3560,3560,3560,0
|
|
20230530,103300,42275360,3560,3560,3560,3560,0
|
|
20230530,103200,42275360,3560,3560,3560,3560,14
|
|
20230530,103100,42225520,3560,3560,3560,3560,224
|
|
20230530,103000,41428080,3555,3560,3560,3555,4
|
|
20230530,102900,41413850,3560,3560,3560,3560,0
|
|
20230530,102800,41413850,3560,3560,3560,3560,30
|
|
20230530,102700,41307050,3560,3560,3560,3560,0
|
|
20230530,102600,41307050,3560,3560,3560,3560,0
|
|
20230530,102500,41307050,3560,3560,3560,3560,0
|
|
20230530,102400,41307050,3560,3560,3560,3560,2
|
|
20230530,102300,41299930,3555,3555,3555,3555,22
|
|
20230530,102200,41221720,3555,3555,3555,3555,95
|
|
20230530,102100,40883995,3555,3555,3555,3555,153
|
|
20230530,102000,40340080,3555,3550,3555,3550,2
|
|
20230530,101900,40332975,3550,3550,3550,3550,0
|
|
20230530,101800,40332975,3550,3550,3550,3550,0
|
|
20230530,101700,40332975,3550,3550,3550,3550,0
|
|
20230530,101600,40332975,3550,3550,3550,3550,0
|
|
20230530,101500,40332975,3550,3555,3555,3550,202
|
|
20230530,101400,39614875,3545,3545,3545,3545,124
|
|
20230530,101300,39175295,3545,3555,3555,3545,310
|
|
20230530,101200,38074940,3555,3555,3555,3555,1
|
|
20230530,101100,38071385,3555,3555,3555,3555,4
|
|
20230530,101000,38057165,3550,3550,3550,3550,30
|
|
20230530,100900,37950665,3545,3545,3545,3545,1
|
|
20230530,100800,37947120,3550,3550,3550,3550,15
|
|
20230530,100700,37893870,3555,3555,3560,3555,11
|
|
20230530,100600,37854755,3560,3560,3560,3560,0
|
|
20230530,100500,37854755,3560,3560,3560,3560,0
|
|
20230530,100400,37854755,3560,3560,3560,3560,0
|
|
20230530,100300,37854755,3560,3560,3560,3560,0
|
|
20230530,100200,37854755,3560,3560,3560,3560,30
|
|
20230530,100100,37747955,3545,3545,3545,3545,0
|
|
20230530,100000,37747955,3545,3545,3545,3545,0
|
|
20230530,095900,37747955,3545,3545,3545,3545,200
|
|
20230530,095800,37038955,3545,3545,3545,3545,0
|
|
20230530,095700,37038955,3545,3550,3550,3545,960
|
|
20230530,095600,33635505,3550,3550,3550,3550,68
|
|
20230530,095500,33394105,3545,3550,3550,3545,748
|
|
20230530,095400,30740360,3550,3550,3550,3550,2
|
|
20230530,095300,30733260,3550,3550,3550,3550,20
|
|
20230530,095200,30662260,3550,3560,3560,3550,31
|
|
20230530,095100,30552010,3560,3560,3560,3560,10
|
|
20230530,095000,30516410,3560,3560,3560,3560,11
|
|
20230530,094900,30477250,3560,3560,3560,3560,1
|
|
20230530,094800,30473690,3555,3555,3555,3555,0
|
|
20230530,094700,30473690,3555,3560,3560,3555,3
|
|
20230530,094600,30463020,3550,3555,3555,3550,200
|
|
20230530,094500,29752470,3565,3565,3565,3565,117
|
|
20230530,094400,29335365,3565,3565,3565,3565,0
|
|
20230530,094300,29335365,3565,3565,3565,3565,0
|
|
20230530,094200,29335365,3565,3565,3565,3565,1
|
|
20230530,094100,29331800,3565,3560,3565,3560,30
|
|
20230530,094000,29224950,3565,3565,3565,3565,20
|
|
20230530,093900,29153650,3565,3565,3565,3565,10
|
|
20230530,093800,29118000,3570,3560,3570,3560,6
|
|
20230530,093700,29096610,3570,3570,3570,3570,1
|
|
20230530,093600,29093040,3550,3550,3550,3550,0
|
|
20230530,093500,29093040,3550,3550,3550,3550,9
|
|
20230530,093400,29061090,3550,3555,3555,3550,1060
|
|
20230530,093300,25297980,3570,3570,3570,3570,0
|
|
20230530,093200,25297980,3570,3555,3570,3555,612
|
|
20230530,093100,23122140,3555,3555,3555,3555,1
|
|
20230530,093000,23118585,3555,3555,3555,3555,0
|
|
20230530,092900,23118585,3555,3555,3555,3555,0
|
|
20230530,092800,23118585,3555,3555,3555,3555,0
|
|
20230530,092700,23118585,3555,3555,3555,3555,18
|
|
20230530,092600,23054595,3555,3555,3555,3555,223
|
|
20230530,092500,22261830,3555,3565,3565,3555,2153
|
|
20230530,092400,14597570,3565,3565,3565,3565,89
|
|
20230530,092300,14280285,3575,3575,3575,3575,30
|
|
20230530,092200,14173035,3565,3565,3565,3565,21
|
|
20230530,092100,14098170,3570,3570,3570,3570,50
|
|
20230530,092000,13919670,3575,3570,3575,3565,123
|
|
20230530,091900,13480820,3575,3570,3575,3570,72
|
|
20230530,091800,13223530,3570,3570,3570,3570,27
|
|
20230530,091700,13127140,3570,3570,3570,3570,0
|
|
20230530,091600,13127140,3570,3570,3570,3570,0
|
|
20230530,091500,13127140,3570,3570,3570,3570,1
|
|
20230530,091400,13123570,3575,3575,3575,3575,54
|
|
20230530,091300,12930520,3575,3575,3575,3575,10
|
|
20230530,091200,12894770,3575,3575,3575,3575,0
|
|
20230530,091100,12894770,3575,3575,3575,3575,2
|
|
20230530,091000,12887620,3570,3570,3570,3570,280
|
|
20230530,090900,11888020,3570,3570,3570,3570,52
|
|
20230530,090800,11702380,3570,3565,3570,3560,1780
|
|
20230530,090700,5362260,3570,3570,3570,3570,0
|
|
20230530,090600,5362260,3570,3570,3570,3570,0
|
|
20230530,090500,5362260,3570,3570,3570,3570,0
|
|
20230530,090400,5362260,3570,3570,3570,3570,100
|
|
20230530,090300,5005260,3565,3565,3565,3565,1
|
|
20230530,090200,5001695,3565,3565,3565,3565,4
|
|
20230530,090100,4987435,3565,3565,3565,3565,1002
|
|
20230530,090000,1415305,3565,3565,3565,3565,397
|