689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,202600,143450050,4750,4750,4750,4750,1617
|
|
20230530,202500,143450050,4750,4750,4750,4750,0
|
|
20230530,202400,143450050,4750,4750,4750,4750,0
|
|
20230530,202300,143450050,4750,4750,4750,4750,0
|
|
20230530,202200,143450050,4750,4750,4750,4750,0
|
|
20230530,202100,143450050,4750,4750,4750,4750,0
|
|
20230530,202000,143450050,4750,4750,4750,4750,0
|
|
20230530,201900,143450050,4750,4750,4750,4750,0
|
|
20230530,201800,143450050,4750,4750,4750,4750,0
|
|
20230530,201700,143450050,4750,4750,4750,4750,0
|
|
20230530,201600,143450050,4750,4750,4750,4750,0
|
|
20230530,201500,143450050,4750,4750,4750,4750,0
|
|
20230530,201400,143450050,4750,4750,4750,4750,0
|
|
20230530,201300,143450050,4750,4750,4750,4750,0
|
|
20230530,201200,143450050,4750,4750,4750,4750,0
|
|
20230530,201100,143450050,4750,4750,4750,4750,0
|
|
20230530,201000,143450050,4750,4750,4750,4750,0
|
|
20230530,200900,143450050,4750,4750,4750,4750,0
|
|
20230530,200800,143450050,4750,4750,4750,4750,0
|
|
20230530,200700,143450050,4750,4750,4750,4750,0
|
|
20230530,200600,143450050,4750,4750,4750,4750,0
|
|
20230530,200500,143450050,4750,4750,4750,4750,0
|
|
20230530,200400,143450050,4750,4750,4750,4750,0
|
|
20230530,200300,143450050,4750,4750,4750,4750,0
|
|
20230530,200200,143450050,4750,4750,4750,4750,0
|
|
20230530,200100,143450050,4750,4750,4750,4750,0
|
|
20230530,200000,143450050,4750,4750,4750,4750,0
|
|
20230530,195900,143450050,4750,4750,4750,4750,0
|
|
20230530,195800,143450050,4750,4750,4750,4750,0
|
|
20230530,195700,143450050,4750,4750,4750,4750,0
|
|
20230530,195600,143450050,4750,4750,4750,4750,1617
|
|
20230530,195500,143450050,4750,4750,4750,4750,0
|
|
20230530,195400,143450050,4750,4750,4750,4750,0
|
|
20230530,195300,143450050,4750,4750,4750,4750,0
|
|
20230530,195200,143450050,4750,4750,4750,4750,0
|
|
20230530,195100,143450050,4750,4750,4750,4750,0
|
|
20230530,195000,143450050,4750,4750,4750,4750,0
|
|
20230530,194900,143450050,4750,4750,4750,4750,0
|
|
20230530,194800,143450050,4750,4750,4750,4750,0
|
|
20230530,194700,143450050,4750,4750,4750,4750,0
|
|
20230530,194600,143450050,4750,4750,4750,4750,0
|
|
20230530,194500,143450050,4750,4750,4750,4750,0
|
|
20230530,194400,143450050,4750,4750,4750,4750,0
|
|
20230530,194300,143450050,4750,4750,4750,4750,0
|
|
20230530,194200,143450050,4750,4750,4750,4750,0
|
|
20230530,194100,143450050,4750,4750,4750,4750,0
|
|
20230530,194000,143450050,4750,4750,4750,4750,0
|
|
20230530,193900,143450050,4750,4750,4750,4750,0
|
|
20230530,193800,143450050,4750,4750,4750,4750,0
|
|
20230530,193700,143450050,4750,4750,4750,4750,0
|
|
20230530,193600,143450050,4750,4750,4750,4750,0
|
|
20230530,193500,143450050,4750,4750,4750,4750,0
|
|
20230530,193400,143450050,4750,4750,4750,4750,0
|
|
20230530,193300,143450050,4750,4750,4750,4750,0
|
|
20230530,193200,143450050,4750,4750,4750,4750,0
|
|
20230530,193100,143450050,4750,4750,4750,4750,0
|
|
20230530,193000,143450050,4750,4750,4750,4750,0
|
|
20230530,192900,143450050,4750,4750,4750,4750,0
|
|
20230530,192800,143450050,4750,4750,4750,4750,0
|
|
20230530,192700,143450050,4750,4750,4750,4750,0
|
|
20230530,192600,143450050,4750,4750,4750,4750,1617
|
|
20230530,192500,143450050,4750,4750,4750,4750,0
|
|
20230530,192400,143450050,4750,4750,4750,4750,0
|
|
20230530,192300,143450050,4750,4750,4750,4750,0
|
|
20230530,192200,143450050,4750,4750,4750,4750,0
|
|
20230530,192100,143450050,4750,4750,4750,4750,0
|
|
20230530,192000,143450050,4750,4750,4750,4750,0
|
|
20230530,191900,143450050,4750,4750,4750,4750,0
|
|
20230530,191800,143450050,4750,4750,4750,4750,0
|
|
20230530,191700,143450050,4750,4750,4750,4750,0
|
|
20230530,191600,143450050,4750,4750,4750,4750,0
|
|
20230530,191500,143450050,4750,4750,4750,4750,0
|
|
20230530,191400,143450050,4750,4750,4750,4750,0
|
|
20230530,191300,143450050,4750,4750,4750,4750,0
|
|
20230530,191200,143450050,4750,4750,4750,4750,0
|
|
20230530,191100,143450050,4750,4750,4750,4750,0
|
|
20230530,191000,143450050,4750,4750,4750,4750,0
|
|
20230530,190900,143450050,4750,4750,4750,4750,0
|
|
20230530,190800,143450050,4750,4750,4750,4750,0
|
|
20230530,190700,143450050,4750,4750,4750,4750,0
|
|
20230530,190600,143450050,4750,4750,4750,4750,0
|
|
20230530,190500,143450050,4750,4750,4750,4750,0
|
|
20230530,190400,143450050,4750,4750,4750,4750,0
|
|
20230530,190300,143450050,4750,4750,4750,4750,0
|
|
20230530,190200,143450050,4750,4750,4750,4750,0
|
|
20230530,190100,143450050,4750,4750,4750,4750,0
|
|
20230530,190000,143450050,4750,4750,4750,4750,0
|
|
20230530,185900,143450050,4750,4750,4750,4750,0
|
|
20230530,185800,143450050,4750,4750,4750,4750,0
|
|
20230530,185700,143450050,4750,4750,4750,4750,0
|
|
20230530,185600,143450050,4750,4750,4750,4750,1617
|
|
20230530,185500,143450050,4750,4750,4750,4750,0
|
|
20230530,185400,143450050,4750,4750,4750,4750,0
|
|
20230530,185300,143450050,4750,4750,4750,4750,0
|
|
20230530,185200,143450050,4750,4750,4750,4750,0
|
|
20230530,185100,143450050,4750,4750,4750,4750,0
|
|
20230530,185000,143450050,4750,4750,4750,4750,0
|
|
20230530,184900,143450050,4750,4750,4750,4750,0
|
|
20230530,184800,143450050,4750,4750,4750,4750,0
|
|
20230530,184700,143450050,4750,4750,4750,4750,0
|
|
20230530,184600,143450050,4750,4750,4750,4750,0
|
|
20230530,184500,143450050,4750,4750,4750,4750,0
|
|
20230530,184400,143450050,4750,4750,4750,4750,0
|
|
20230530,184300,143450050,4750,4750,4750,4750,0
|
|
20230530,184200,143450050,4750,4750,4750,4750,0
|
|
20230530,184100,143450050,4750,4750,4750,4750,0
|
|
20230530,184000,143450050,4750,4750,4750,4750,0
|
|
20230530,183900,143450050,4750,4750,4750,4750,0
|
|
20230530,183800,143450050,4750,4750,4750,4750,0
|
|
20230530,183700,143450050,4750,4750,4750,4750,0
|
|
20230530,183600,143450050,4750,4750,4750,4750,0
|
|
20230530,183500,143450050,4750,4750,4750,4750,0
|
|
20230530,183400,143450050,4750,4750,4750,4750,0
|
|
20230530,183300,143450050,4750,4750,4750,4750,0
|
|
20230530,183200,143450050,4750,4750,4750,4750,0
|
|
20230530,183100,143450050,4750,4750,4750,4750,0
|
|
20230530,183000,143450050,4750,4750,4750,4750,0
|
|
20230530,182900,143450050,4750,4750,4750,4750,0
|
|
20230530,182800,143450050,4750,4750,4750,4750,0
|
|
20230530,182700,143450050,4750,4750,4750,4750,0
|
|
20230530,182600,143450050,4750,4750,4750,4750,1617
|
|
20230530,182500,143450050,4750,4750,4750,4750,0
|
|
20230530,182400,143450050,4750,4750,4750,4750,0
|
|
20230530,182300,143450050,4750,4750,4750,4750,0
|
|
20230530,182200,143450050,4750,4750,4750,4750,0
|
|
20230530,182100,143450050,4750,4750,4750,4750,0
|
|
20230530,182000,143450050,4750,4750,4750,4750,0
|
|
20230530,181900,143450050,4750,4750,4750,4750,0
|
|
20230530,181800,143450050,4750,4750,4750,4750,0
|
|
20230530,181700,143450050,4750,4750,4750,4750,0
|
|
20230530,181600,143450050,4750,4750,4750,4750,0
|
|
20230530,181500,143450050,4750,4750,4750,4750,0
|
|
20230530,181400,143450050,4750,4750,4750,4750,0
|
|
20230530,181300,143450050,4750,4750,4750,4750,0
|
|
20230530,181200,143450050,4750,4750,4750,4750,0
|
|
20230530,181100,143450050,4750,4750,4750,4750,0
|
|
20230530,181000,143450050,4750,4750,4750,4750,0
|
|
20230530,180900,143450050,4750,4750,4750,4750,0
|
|
20230530,180800,143450050,4750,4750,4750,4750,0
|
|
20230530,180700,143450050,4750,4750,4750,4750,0
|
|
20230530,180600,143450050,4750,4750,4750,4750,0
|
|
20230530,180500,143450050,4750,4750,4750,4750,0
|
|
20230530,180400,143450050,4750,4750,4750,4750,0
|
|
20230530,180300,143450050,4750,4750,4750,4750,0
|
|
20230530,180200,143450050,4750,4750,4750,4750,0
|
|
20230530,180100,143450050,4750,4750,4750,4750,0
|
|
20230530,180000,143450050,4750,4750,4750,4750,0
|
|
20230530,175900,143450050,4750,4750,4750,4750,0
|
|
20230530,175800,143450050,4750,4750,4750,4750,0
|
|
20230530,175700,143450050,4750,4750,4750,4750,0
|
|
20230530,175600,143450050,4750,4750,4750,4750,1617
|
|
20230530,175500,143450050,4750,4750,4750,4750,0
|
|
20230530,175400,143450050,4750,4750,4750,4750,0
|
|
20230530,175300,143450050,4750,4750,4750,4750,0
|
|
20230530,175200,143450050,4750,4750,4750,4750,0
|
|
20230530,175100,143450050,4750,4750,4750,4750,0
|
|
20230530,175000,143450050,4750,4750,4750,4750,0
|
|
20230530,174900,143450050,4750,4750,4750,4750,0
|
|
20230530,174800,143450050,4750,4750,4750,4750,0
|
|
20230530,174700,143450050,4750,4750,4750,4750,0
|
|
20230530,174600,143450050,4750,4750,4750,4750,0
|
|
20230530,174500,143450050,4750,4750,4750,4750,0
|
|
20230530,174400,143450050,4750,4750,4750,4750,0
|
|
20230530,174300,143450050,4750,4750,4750,4750,0
|
|
20230530,174200,143450050,4750,4750,4750,4750,0
|
|
20230530,174100,143450050,4750,4750,4750,4750,0
|
|
20230530,174000,143450050,4750,4750,4750,4750,0
|
|
20230530,173900,143450050,4750,4750,4750,4750,0
|
|
20230530,173800,143450050,4750,4750,4750,4750,0
|
|
20230530,173700,143450050,4750,4750,4750,4750,0
|
|
20230530,173600,143450050,4750,4750,4750,4750,0
|
|
20230530,173500,143450050,4750,4750,4750,4750,0
|
|
20230530,173400,143450050,4750,4750,4750,4750,0
|
|
20230530,173300,143450050,4750,4750,4750,4750,0
|
|
20230530,173200,143450050,4750,4750,4750,4750,0
|
|
20230530,173100,143450050,4750,4750,4750,4750,0
|
|
20230530,173000,143450050,4750,4750,4750,4750,0
|
|
20230530,172900,143450050,4750,4750,4750,4750,0
|
|
20230530,172800,143450050,4750,4750,4750,4750,0
|
|
20230530,172700,143450050,4750,4750,4750,4750,0
|
|
20230530,172600,143450050,4750,4750,4750,4750,1617
|
|
20230530,172500,143450050,4750,4750,4750,4750,0
|
|
20230530,172400,143450050,4750,4750,4750,4750,0
|
|
20230530,172300,143450050,4750,4750,4750,4750,0
|
|
20230530,172200,143450050,4750,4750,4750,4750,0
|
|
20230530,172100,143450050,4750,4750,4750,4750,0
|
|
20230530,172000,143450050,4750,4750,4750,4750,0
|
|
20230530,171900,143450050,4750,4750,4750,4750,0
|
|
20230530,171800,143450050,4750,4750,4750,4750,0
|
|
20230530,171700,143450050,4750,4750,4750,4750,0
|
|
20230530,171600,143450050,4750,4750,4750,4750,0
|
|
20230530,171500,143450050,4750,4750,4750,4750,0
|
|
20230530,171400,143450050,4750,4750,4750,4750,0
|
|
20230530,171300,143450050,4750,4750,4750,4750,0
|
|
20230530,171200,143450050,4750,4750,4750,4750,0
|
|
20230530,171100,143450050,4750,4750,4750,4750,0
|
|
20230530,171000,143450050,4750,4750,4750,4750,0
|
|
20230530,170900,143450050,4750,4750,4750,4750,0
|
|
20230530,170800,143450050,4750,4750,4750,4750,0
|
|
20230530,170700,143450050,4750,4750,4750,4750,0
|
|
20230530,170600,143450050,4750,4750,4750,4750,0
|
|
20230530,170500,143450050,4750,4750,4750,4750,0
|
|
20230530,170400,143450050,4750,4750,4750,4750,0
|
|
20230530,170300,143450050,4750,4750,4750,4750,0
|
|
20230530,170200,143450050,4750,4750,4750,4750,0
|
|
20230530,170100,143450050,4750,4750,4750,4750,0
|
|
20230530,170000,143450050,4750,4750,4750,4750,0
|
|
20230530,165900,143450050,4750,4750,4750,4750,0
|
|
20230530,165800,143450050,4750,4750,4750,4750,0
|
|
20230530,165700,143450050,4750,4750,4750,4750,0
|
|
20230530,165600,143450050,4750,4750,4750,4750,1617
|
|
20230530,165500,143450050,4750,4750,4750,4750,0
|
|
20230530,165400,143450050,4750,4750,4750,4750,0
|
|
20230530,165300,143450050,4750,4750,4750,4750,0
|
|
20230530,165200,143450050,4750,4750,4750,4750,0
|
|
20230530,165100,143450050,4750,4750,4750,4750,0
|
|
20230530,165000,143450050,4750,4750,4750,4750,0
|
|
20230530,164900,143450050,4750,4750,4750,4750,0
|
|
20230530,164800,143450050,4750,4750,4750,4750,0
|
|
20230530,164700,143450050,4750,4750,4750,4750,0
|
|
20230530,164600,143450050,4750,4750,4750,4750,0
|
|
20230530,164500,143450050,4750,4750,4750,4750,0
|
|
20230530,164400,143450050,4750,4750,4750,4750,0
|
|
20230530,164300,143450050,4750,4750,4750,4750,0
|
|
20230530,164200,143450050,4750,4750,4750,4750,0
|
|
20230530,164100,143450050,4750,4750,4750,4750,0
|
|
20230530,164000,143450050,4750,4750,4750,4750,0
|
|
20230530,163900,143450050,4750,4750,4750,4750,0
|
|
20230530,163800,143450050,4750,4750,4750,4750,0
|
|
20230530,163700,143450050,4750,4750,4750,4750,0
|
|
20230530,163600,143450050,4750,4750,4750,4750,0
|
|
20230530,163500,143450050,4750,4750,4750,4750,0
|
|
20230530,163400,143450050,4750,4750,4750,4750,0
|
|
20230530,163300,143450050,4750,4750,4750,4750,0
|
|
20230530,163200,143450050,4750,4750,4750,4750,0
|
|
20230530,163100,143450050,4750,4750,4750,4750,0
|
|
20230530,163000,143450050,4750,4750,4750,4750,0
|
|
20230530,162900,143450050,4750,4750,4750,4750,0
|
|
20230530,162800,143450050,4750,4750,4750,4750,0
|
|
20230530,162700,143450050,4750,4750,4750,4750,0
|
|
20230530,162600,143450050,4750,4750,4750,4750,1617
|
|
20230530,162500,143450050,4750,4750,4750,4750,0
|
|
20230530,162400,143450050,4750,4750,4750,4750,0
|
|
20230530,162300,143450050,4750,4750,4750,4750,0
|
|
20230530,162200,143450050,4750,4750,4750,4750,0
|
|
20230530,162100,143450050,4750,4750,4750,4750,0
|
|
20230530,162000,143450050,4750,4750,4750,4750,0
|
|
20230530,161900,143450050,4750,4750,4750,4750,0
|
|
20230530,161800,143450050,4750,4750,4750,4750,0
|
|
20230530,161700,143450050,4750,4750,4750,4750,0
|
|
20230530,161600,143450050,4750,4750,4750,4750,0
|
|
20230530,161500,143450050,4750,4750,4750,4750,0
|
|
20230530,161400,143450050,4750,4750,4750,4750,0
|
|
20230530,161300,143450050,4750,4750,4750,4750,0
|
|
20230530,161200,143450050,4750,4750,4750,4750,0
|
|
20230530,161100,143450050,4750,4750,4750,4750,0
|
|
20230530,161000,143450050,4750,4750,4750,4750,0
|
|
20230530,160900,143450050,4750,4750,4750,4750,0
|
|
20230530,160800,143450050,4750,4750,4750,4750,0
|
|
20230530,160700,143450050,4750,4750,4750,4750,0
|
|
20230530,160600,143450050,4750,4750,4750,4750,0
|
|
20230530,160500,143450050,4750,4750,4750,4750,0
|
|
20230530,160400,143450050,4750,4750,4750,4750,0
|
|
20230530,160300,143450050,4750,4750,4750,4750,0
|
|
20230530,160200,143450050,4750,4750,4750,4750,0
|
|
20230530,160100,143450050,4750,4750,4750,4750,0
|
|
20230530,160000,143450050,4750,4750,4750,4750,0
|
|
20230530,155900,143450050,4750,4750,4750,4750,0
|
|
20230530,155800,143450050,4750,4750,4750,4750,0
|
|
20230530,155700,143450050,4750,4750,4750,4750,0
|
|
20230530,155600,143450050,4750,4750,4750,4750,1617
|
|
20230530,155500,143450050,4750,4750,4750,4750,0
|
|
20230530,155400,143450050,4750,4750,4750,4750,0
|
|
20230530,155300,143450050,4750,4750,4750,4750,0
|
|
20230530,155200,143450050,4750,4750,4750,4750,0
|
|
20230530,155100,143450050,4750,4750,4750,4750,0
|
|
20230530,155000,143450050,4750,4750,4750,4750,0
|
|
20230530,154900,143450050,4750,4750,4750,4750,0
|
|
20230530,154800,143450050,4750,4750,4750,4750,0
|
|
20230530,154700,143450050,4750,4750,4750,4750,0
|
|
20230530,154600,143450050,4750,4750,4750,4750,0
|
|
20230530,154500,143450050,4750,4750,4750,4750,0
|
|
20230530,154400,143450050,4750,4750,4750,4750,0
|
|
20230530,154300,143450050,4750,4750,4750,4750,0
|
|
20230530,154200,143450050,4750,4750,4750,4750,0
|
|
20230530,154100,143450050,4750,4750,4750,4750,0
|
|
20230530,154000,143450050,4750,4750,4750,4750,0
|
|
20230530,153900,143450050,4750,4750,4750,4750,0
|
|
20230530,153800,143450050,4750,4750,4750,4750,0
|
|
20230530,153700,143450050,4750,4750,4750,4750,0
|
|
20230530,153600,143450050,4750,4750,4750,4750,0
|
|
20230530,153500,143450050,4750,4750,4750,4750,0
|
|
20230530,153400,143450050,4750,4750,4750,4750,0
|
|
20230530,153300,143450050,4750,4750,4750,4750,0
|
|
20230530,153200,143450050,4750,4750,4750,4750,0
|
|
20230530,153100,143450050,4750,4750,4750,4750,0
|
|
20230530,153000,143450050,4750,4750,4750,4750,1617
|
|
20230530,152900,135769300,4755,4755,4755,4755,0
|
|
20230530,152800,135769300,4755,4755,4755,4755,0
|
|
20230530,152700,135769300,4755,4755,4755,4755,0
|
|
20230530,152600,135769300,4755,4755,4755,4755,0
|
|
20230530,152500,135769300,4755,4755,4755,4755,0
|
|
20230530,152400,135769300,4755,4755,4755,4755,0
|
|
20230530,152300,135769300,4755,4755,4755,4755,0
|
|
20230530,152200,135769300,4755,4755,4755,4755,0
|
|
20230530,152100,135769300,4755,4755,4755,4755,0
|
|
20230530,152000,135769300,4755,4755,4755,4755,0
|
|
20230530,151900,135769300,4755,4745,4755,4745,500
|
|
20230530,151800,133395125,4745,4745,4745,4745,200
|
|
20230530,151700,132446125,4745,4745,4745,4745,0
|
|
20230530,151600,132446125,4745,4735,4745,4735,300
|
|
20230530,151500,131024115,4745,4745,4745,4745,0
|
|
20230530,151400,131024115,4745,4735,4745,4735,500
|
|
20230530,151300,128653870,4730,4730,4730,4730,0
|
|
20230530,151200,128653870,4730,4730,4730,4730,0
|
|
20230530,151100,128653870,4730,4730,4730,4730,0
|
|
20230530,151000,128653870,4730,4730,4730,4730,228
|
|
20230530,150900,127575430,4730,4730,4730,4730,1
|
|
20230530,150800,127570700,4735,4735,4735,4735,0
|
|
20230530,150700,127570700,4735,4735,4735,4735,12
|
|
20230530,150600,127513880,4735,4735,4735,4735,0
|
|
20230530,150500,127513880,4735,4735,4735,4735,0
|
|
20230530,150400,127513880,4735,4735,4735,4735,1
|
|
20230530,150300,127509145,4735,4735,4735,4735,0
|
|
20230530,150200,127509145,4735,4740,4740,4735,505
|
|
20230530,150100,125117945,4735,4735,4735,4735,0
|
|
20230530,150000,125117945,4735,4735,4735,4735,22
|
|
20230530,145900,125013775,4735,4735,4735,4735,0
|
|
20230530,145800,125013775,4735,4735,4735,4735,0
|
|
20230530,145700,125013775,4735,4735,4735,4735,0
|
|
20230530,145600,125013775,4735,4735,4735,4735,106
|
|
20230530,145500,124511865,4735,4735,4735,4735,1
|
|
20230530,145400,124507130,4730,4730,4730,4730,0
|
|
20230530,145300,124507130,4730,4730,4730,4730,0
|
|
20230530,145200,124507130,4730,4730,4730,4730,0
|
|
20230530,145100,124507130,4730,4730,4730,4730,0
|
|
20230530,145000,124507130,4730,4730,4730,4730,97
|
|
20230530,144900,124048320,4730,4730,4730,4730,0
|
|
20230530,144800,124048320,4730,4730,4730,4730,2
|
|
20230530,144700,124038860,4730,4730,4730,4730,0
|
|
20230530,144600,124038860,4730,4730,4730,4730,0
|
|
20230530,144500,124038860,4730,4730,4730,4730,0
|
|
20230530,144400,124038860,4730,4730,4730,4730,1
|
|
20230530,144300,124034130,4720,4720,4720,4720,0
|
|
20230530,144200,124034130,4720,4720,4720,4720,0
|
|
20230530,144100,124034130,4720,4720,4720,4720,0
|
|
20230530,144000,124034130,4720,4720,4720,4720,0
|
|
20230530,143900,124034130,4720,4720,4720,4720,0
|
|
20230530,143800,124034130,4720,4720,4720,4720,0
|
|
20230530,143700,124034130,4720,4720,4720,4720,0
|
|
20230530,143600,124034130,4720,4720,4720,4720,0
|
|
20230530,143500,124034130,4720,4720,4720,4720,0
|
|
20230530,143400,124034130,4720,4720,4720,4720,0
|
|
20230530,143300,124034130,4720,4720,4720,4720,0
|
|
20230530,143200,124034130,4720,4720,4720,4720,0
|
|
20230530,143100,124034130,4720,4720,4720,4720,0
|
|
20230530,143000,124034130,4720,4720,4720,4720,0
|
|
20230530,142900,124034130,4720,4720,4720,4720,5
|
|
20230530,142800,124010530,4720,4720,4720,4720,664
|
|
20230530,142700,120876450,4725,4725,4725,4725,0
|
|
20230530,142600,120876450,4725,4725,4725,4725,0
|
|
20230530,142500,120876450,4725,4725,4725,4725,0
|
|
20230530,142400,120876450,4725,4725,4725,4725,0
|
|
20230530,142300,120876450,4725,4725,4725,4725,0
|
|
20230530,142200,120876450,4725,4725,4725,4725,0
|
|
20230530,142100,120876450,4725,4725,4725,4725,0
|
|
20230530,142000,120876450,4725,4730,4730,4725,200
|
|
20230530,141900,119931300,4745,4730,4745,4730,2
|
|
20230530,141800,119921825,4745,4745,4745,4745,0
|
|
20230530,141700,119921825,4745,4745,4745,4745,0
|
|
20230530,141600,119921825,4745,4745,4745,4745,0
|
|
20230530,141500,119921825,4745,4745,4745,4745,5
|
|
20230530,141400,119898100,4745,4745,4745,4745,25
|
|
20230530,141300,119779475,4720,4735,4735,4720,1500
|
|
20230530,141200,112689445,4745,4745,4745,4745,0
|
|
20230530,141100,112689445,4745,4745,4745,4745,0
|
|
20230530,141000,112689445,4745,4745,4745,4745,0
|
|
20230530,140900,112689445,4745,4745,4745,4745,426
|
|
20230530,140800,110668075,4745,4745,4745,4745,0
|
|
20230530,140700,110668075,4745,4745,4745,4745,0
|
|
20230530,140600,110668075,4745,4745,4745,4745,0
|
|
20230530,140500,110668075,4745,4740,4745,4740,514
|
|
20230530,140400,108231645,4745,4745,4745,4745,0
|
|
20230530,140300,108231645,4745,4745,4745,4745,20
|
|
20230530,140200,108136745,4745,4745,4745,4745,0
|
|
20230530,140100,108136745,4745,4745,4745,4745,100
|
|
20230530,140000,107662245,4745,4745,4745,4745,0
|
|
20230530,135900,107662245,4745,4745,4745,4745,0
|
|
20230530,135800,107662245,4745,4745,4745,4745,0
|
|
20230530,135700,107662245,4745,4745,4745,4745,0
|
|
20230530,135600,107662245,4745,4745,4745,4745,0
|
|
20230530,135500,107662245,4745,4745,4745,4745,25
|
|
20230530,135400,107543620,4730,4730,4730,4730,0
|
|
20230530,135300,107543620,4730,4730,4730,4730,0
|
|
20230530,135200,107543620,4730,4730,4730,4730,0
|
|
20230530,135100,107543620,4730,4730,4730,4730,0
|
|
20230530,135000,107543620,4730,4730,4730,4730,0
|
|
20230530,134900,107543620,4730,4730,4730,4730,34
|
|
20230530,134800,107382800,4745,4745,4745,4745,0
|
|
20230530,134700,107382800,4745,4745,4745,4745,0
|
|
20230530,134600,107382800,4745,4745,4745,4745,0
|
|
20230530,134500,107382800,4745,4745,4745,4745,0
|
|
20230530,134400,107382800,4745,4745,4745,4745,0
|
|
20230530,134300,107382800,4745,4745,4745,4745,0
|
|
20230530,134200,107382800,4745,4745,4745,4745,1
|
|
20230530,134100,107378055,4730,4730,4730,4730,0
|
|
20230530,134000,107378055,4730,4730,4730,4730,0
|
|
20230530,133900,107378055,4730,4730,4730,4730,20
|
|
20230530,133800,107283455,4730,4730,4730,4730,0
|
|
20230530,133700,107283455,4730,4730,4730,4730,0
|
|
20230530,133600,107283455,4730,4730,4730,4730,0
|
|
20230530,133500,107283455,4730,4730,4730,4730,0
|
|
20230530,133400,107283455,4730,4730,4730,4730,0
|
|
20230530,133300,107283455,4730,4735,4735,4730,900
|
|
20230530,133200,103026300,4730,4735,4735,4730,850
|
|
20230530,133100,99005780,4735,4735,4735,4735,0
|
|
20230530,133000,99005780,4735,4735,4735,4735,0
|
|
20230530,132900,99005780,4735,4735,4735,4735,0
|
|
20230530,132800,99005780,4735,4735,4735,4735,0
|
|
20230530,132700,99005780,4735,4735,4735,4735,130
|
|
20230530,132600,98390230,4740,4740,4740,4740,0
|
|
20230530,132500,98390230,4740,4740,4740,4740,0
|
|
20230530,132400,98390230,4740,4740,4740,4740,0
|
|
20230530,132300,98390230,4740,4740,4740,4740,0
|
|
20230530,132200,98390230,4740,4740,4740,4740,0
|
|
20230530,132100,98390230,4740,4740,4740,4740,654
|
|
20230530,132000,95290270,4740,4740,4740,4740,0
|
|
20230530,131900,95290270,4740,4740,4740,4740,0
|
|
20230530,131800,95290270,4740,4740,4740,4740,1
|
|
20230530,131700,95285530,4740,4740,4740,4740,0
|
|
20230530,131600,95285530,4740,4740,4740,4740,8
|
|
20230530,131500,95247610,4740,4745,4745,4740,149
|
|
20230530,131400,94541345,4745,4745,4745,4745,0
|
|
20230530,131300,94541345,4745,4745,4745,4745,55
|
|
20230530,131200,94280370,4740,4740,4740,4740,0
|
|
20230530,131100,94280370,4740,4740,4740,4740,50
|
|
20230530,131000,94043370,4740,4740,4740,4740,0
|
|
20230530,130900,94043370,4740,4730,4740,4730,175
|
|
20230530,130800,93214860,4720,4720,4720,4720,105
|
|
20230530,130700,92719260,4720,4720,4720,4720,50
|
|
20230530,130600,92483260,4720,4720,4720,4720,50
|
|
20230530,130500,92247260,4720,4720,4720,4720,0
|
|
20230530,130400,92247260,4720,4720,4720,4720,0
|
|
20230530,130300,92247260,4720,4720,4720,4720,0
|
|
20230530,130200,92247260,4720,4720,4720,4720,0
|
|
20230530,130100,92247260,4720,4720,4720,4720,0
|
|
20230530,130000,92247260,4720,4720,4720,4720,50
|
|
20230530,125900,92011260,4720,4720,4720,4720,0
|
|
20230530,125800,92011260,4720,4720,4720,4720,0
|
|
20230530,125700,92011260,4720,4720,4720,4720,0
|
|
20230530,125600,92011260,4720,4720,4720,4720,20
|
|
20230530,125500,91916860,4720,4720,4720,4720,5
|
|
20230530,125400,91893260,4720,4720,4720,4720,0
|
|
20230530,125300,91893260,4720,4720,4720,4720,0
|
|
20230530,125200,91893260,4720,4720,4720,4720,0
|
|
20230530,125100,91893260,4720,4720,4720,4720,7
|
|
20230530,125000,91860220,4710,4710,4710,4710,0
|
|
20230530,124900,91860220,4710,4715,4715,4710,63
|
|
20230530,124800,91563405,4730,4730,4730,4730,0
|
|
20230530,124700,91563405,4730,4730,4730,4730,0
|
|
20230530,124600,91563405,4730,4730,4730,4730,0
|
|
20230530,124500,91563405,4730,4730,4730,4730,0
|
|
20230530,124400,91563405,4730,4730,4730,4730,0
|
|
20230530,124300,91563405,4730,4730,4730,4730,0
|
|
20230530,124200,91563405,4730,4730,4730,4730,0
|
|
20230530,124100,91563405,4730,4730,4730,4730,0
|
|
20230530,124000,91563405,4730,4730,4730,4730,0
|
|
20230530,123900,91563405,4730,4730,4730,4730,0
|
|
20230530,123800,91563405,4730,4730,4730,4730,0
|
|
20230530,123700,91563405,4730,4725,4730,4725,30
|
|
20230530,123600,91421605,4705,4715,4715,4705,125
|
|
20230530,123500,90832990,4715,4715,4715,4715,0
|
|
20230530,123400,90832990,4715,4715,4715,4715,400
|
|
20230530,123300,88946990,4725,4725,4725,4725,0
|
|
20230530,123200,88946990,4725,4725,4725,4725,0
|
|
20230530,123100,88946990,4725,4725,4725,4725,0
|
|
20230530,123000,88946990,4725,4725,4725,4725,0
|
|
20230530,122900,88946990,4725,4725,4725,4725,0
|
|
20230530,122800,88946990,4725,4725,4725,4725,1
|
|
20230530,122700,88942265,4725,4725,4725,4725,0
|
|
20230530,122600,88942265,4725,4725,4725,4725,127
|
|
20230530,122500,88342190,4725,4725,4725,4725,0
|
|
20230530,122400,88342190,4725,4725,4725,4725,0
|
|
20230530,122300,88342190,4725,4725,4725,4725,40
|
|
20230530,122200,88153190,4725,4725,4725,4725,5
|
|
20230530,122100,88129565,4725,4725,4725,4725,0
|
|
20230530,122000,88129565,4725,4730,4730,4725,372
|
|
20230530,121900,86371670,4730,4730,4730,4730,0
|
|
20230530,121800,86371670,4730,4730,4730,4730,45
|
|
20230530,121700,86158820,4750,4750,4750,4750,0
|
|
20230530,121600,86158820,4750,4750,4750,4750,0
|
|
20230530,121500,86158820,4750,4750,4750,4750,0
|
|
20230530,121400,86158820,4750,4750,4750,4750,0
|
|
20230530,121300,86158820,4750,4750,4750,4750,0
|
|
20230530,121200,86158820,4750,4750,4750,4750,0
|
|
20230530,121100,86158820,4750,4750,4750,4750,500
|
|
20230530,121000,83783820,4725,4725,4725,4725,1
|
|
20230530,120900,83779095,4735,4735,4735,4735,1
|
|
20230530,120800,83774360,4730,4730,4730,4730,0
|
|
20230530,120700,83774360,4730,4730,4730,4730,0
|
|
20230530,120600,83774360,4730,4730,4730,4730,0
|
|
20230530,120500,83774360,4730,4730,4730,4730,10
|
|
20230530,120400,83727060,4750,4750,4750,4750,1569
|
|
20230530,120300,76274310,4750,4750,4750,4750,0
|
|
20230530,120200,76274310,4750,4750,4750,4750,0
|
|
20230530,120100,76274310,4750,4750,4750,4750,0
|
|
20230530,120000,76274310,4750,4745,4750,4745,20
|
|
20230530,115900,76179325,4710,4710,4710,4710,0
|
|
20230530,115800,76179325,4710,4710,4710,4710,0
|
|
20230530,115700,76179325,4710,4710,4710,4710,0
|
|
20230530,115600,76179325,4710,4710,4710,4710,55
|
|
20230530,115500,75920275,4705,4710,4710,4705,112
|
|
20230530,115400,75393090,4710,4710,4710,4710,800
|
|
20230530,115300,71625090,4710,4720,4720,4710,1001
|
|
20230530,115200,66910245,4715,4715,4715,4715,0
|
|
20230530,115100,66910245,4715,4715,4715,4715,16
|
|
20230530,115000,66834805,4755,4755,4755,4755,0
|
|
20230530,114900,66834805,4755,4755,4755,4755,0
|
|
20230530,114800,66834805,4755,4755,4755,4755,0
|
|
20230530,114700,66834805,4755,4755,4755,4755,0
|
|
20230530,114600,66834805,4755,4755,4755,4755,0
|
|
20230530,114500,66834805,4755,4755,4755,4755,0
|
|
20230530,114400,66834805,4755,4755,4755,4755,0
|
|
20230530,114300,66834805,4755,4755,4755,4755,0
|
|
20230530,114200,66834805,4755,4755,4755,4755,0
|
|
20230530,114100,66834805,4755,4755,4755,4755,0
|
|
20230530,114000,66834805,4755,4755,4755,4755,0
|
|
20230530,113900,66834805,4755,4755,4755,4755,0
|
|
20230530,113800,66834805,4755,4755,4755,4755,0
|
|
20230530,113700,66834805,4755,4740,4755,4740,210
|
|
20230530,113600,65838590,4740,4695,4755,4695,3098
|
|
20230530,113500,51265840,4695,4685,4695,4685,426
|
|
20230530,113400,49267410,4685,4685,4685,4685,0
|
|
20230530,113300,49267410,4685,4685,4685,4685,0
|
|
20230530,113200,49267410,4685,4685,4685,4685,0
|
|
20230530,113100,49267410,4685,4670,4685,4670,276
|
|
20230530,113000,47976625,4670,4670,4670,4670,11
|
|
20230530,112900,47925255,4655,4655,4655,4655,0
|
|
20230530,112800,47925255,4655,4655,4655,4655,587
|
|
20230530,112700,45192770,4650,4650,4650,4650,0
|
|
20230530,112600,45192770,4650,4650,4650,4650,0
|
|
20230530,112500,45192770,4650,4650,4650,4650,0
|
|
20230530,112400,45192770,4650,4650,4650,4650,10
|
|
20230530,112300,45146270,4650,4650,4650,4650,0
|
|
20230530,112200,45146270,4650,4650,4650,4650,0
|
|
20230530,112100,45146270,4650,4650,4650,4650,62
|
|
20230530,112000,44857970,4655,4655,4655,4655,413
|
|
20230530,111900,42935455,4665,4665,4665,4665,100
|
|
20230530,111800,42468955,4665,4665,4665,4665,10
|
|
20230530,111700,42422305,4655,4655,4655,4655,453
|
|
20230530,111600,40313590,4655,4655,4655,4655,0
|
|
20230530,111500,40313590,4655,4655,4655,4655,0
|
|
20230530,111400,40313590,4655,4655,4655,4655,1
|
|
20230530,111300,40308935,4655,4655,4655,4655,0
|
|
20230530,111200,40308935,4655,4660,4660,4655,72
|
|
20230530,111100,39973645,4660,4660,4660,4660,0
|
|
20230530,111000,39973645,4660,4660,4660,4660,0
|
|
20230530,110900,39973645,4660,4660,4660,4660,0
|
|
20230530,110800,39973645,4660,4660,4660,4660,0
|
|
20230530,110700,39973645,4660,4640,4660,4640,1357
|
|
20230530,110600,33669975,4640,4640,4640,4640,0
|
|
20230530,110500,33669975,4640,4640,4640,4640,13
|
|
20230530,110400,33609655,4640,4640,4640,4640,5
|
|
20230530,110300,33586455,4640,4640,4640,4640,2
|
|
20230530,110200,33577175,4640,4640,4640,4640,0
|
|
20230530,110100,33577175,4640,4640,4640,4640,0
|
|
20230530,110000,33577175,4640,4640,4640,4640,267
|
|
20230530,105900,32338295,4640,4640,4640,4640,0
|
|
20230530,105800,32338295,4640,4640,4640,4640,25
|
|
20230530,105700,32222295,4650,4650,4650,4650,105
|
|
20230530,105600,31734045,4640,4640,4640,4640,2
|
|
20230530,105500,31724765,4645,4645,4645,4645,0
|
|
20230530,105400,31724765,4645,4645,4645,4645,0
|
|
20230530,105300,31724765,4645,4645,4645,4645,5
|
|
20230530,105200,31701540,4640,4640,4640,4640,603
|
|
20230530,105100,28903620,4640,4640,4640,4640,0
|
|
20230530,105000,28903620,4640,4640,4640,4640,0
|
|
20230530,104900,28903620,4640,4640,4640,4640,0
|
|
20230530,104800,28903620,4640,4640,4640,4640,0
|
|
20230530,104700,28903620,4640,4640,4640,4640,0
|
|
20230530,104600,28903620,4640,4640,4640,4640,0
|
|
20230530,104500,28903620,4640,4640,4640,4640,0
|
|
20230530,104400,28903620,4640,4635,4640,4635,70
|
|
20230530,104300,28579120,4620,4620,4620,4620,0
|
|
20230530,104200,28579120,4620,4620,4620,4620,0
|
|
20230530,104100,28579120,4620,4620,4620,4620,4
|
|
20230530,104000,28560640,4620,4620,4620,4620,0
|
|
20230530,103900,28560640,4620,4620,4620,4620,0
|
|
20230530,103800,28560640,4620,4620,4620,4620,5
|
|
20230530,103700,28537540,4640,4640,4640,4640,0
|
|
20230530,103600,28537540,4640,4640,4640,4640,0
|
|
20230530,103500,28537540,4640,4640,4640,4640,0
|
|
20230530,103400,28537540,4640,4640,4640,4640,0
|
|
20230530,103300,28537540,4640,4640,4640,4640,0
|
|
20230530,103200,28537540,4640,4640,4640,4640,0
|
|
20230530,103100,28537540,4640,4640,4640,4640,1
|
|
20230530,103000,28532900,4640,4640,4640,4640,0
|
|
20230530,102900,28532900,4640,4640,4640,4640,0
|
|
20230530,102800,28532900,4640,4640,4640,4640,0
|
|
20230530,102700,28532900,4640,4640,4640,4640,36
|
|
20230530,102600,28365860,4635,4635,4635,4635,0
|
|
20230530,102500,28365860,4635,4630,4635,4630,2000
|
|
20230530,102400,19096840,4630,4630,4630,4630,10
|
|
20230530,102300,19050540,4630,4630,4630,4630,0
|
|
20230530,102200,19050540,4630,4630,4630,4630,0
|
|
20230530,102100,19050540,4630,4630,4630,4630,0
|
|
20230530,102000,19050540,4630,4630,4630,4630,0
|
|
20230530,101900,19050540,4630,4630,4630,4630,0
|
|
20230530,101800,19050540,4630,4630,4630,4630,0
|
|
20230530,101700,19050540,4630,4630,4630,4630,997
|
|
20230530,101600,14434430,4630,4630,4630,4630,0
|
|
20230530,101500,14434430,4630,4630,4630,4630,0
|
|
20230530,101400,14434430,4630,4630,4630,4630,0
|
|
20230530,101300,14434430,4630,4630,4630,4630,0
|
|
20230530,101200,14434430,4630,4630,4630,4630,0
|
|
20230530,101100,14434430,4630,4630,4630,4630,0
|
|
20230530,101000,14434430,4630,4630,4630,4630,3
|
|
20230530,100900,14420540,4635,4635,4635,4635,0
|
|
20230530,100800,14420540,4635,4635,4635,4635,0
|
|
20230530,100700,14420540,4635,4635,4635,4635,0
|
|
20230530,100600,14420540,4635,4635,4635,4635,10
|
|
20230530,100500,14374190,4635,4635,4635,4635,20
|
|
20230530,100400,14281490,4635,4635,4635,4635,0
|
|
20230530,100300,14281490,4635,4635,4635,4635,0
|
|
20230530,100200,14281490,4635,4635,4635,4635,0
|
|
20230530,100100,14281490,4635,4635,4635,4635,0
|
|
20230530,100000,14281490,4635,4635,4635,4635,8
|
|
20230530,095900,14244410,4635,4635,4635,4635,0
|
|
20230530,095800,14244410,4635,4635,4635,4635,0
|
|
20230530,095700,14244410,4635,4635,4635,4635,0
|
|
20230530,095600,14244410,4635,4635,4635,4635,0
|
|
20230530,095500,14244410,4635,4635,4635,4635,0
|
|
20230530,095400,14244410,4635,4635,4635,4635,0
|
|
20230530,095300,14244410,4635,4635,4635,4635,0
|
|
20230530,095200,14244410,4635,4635,4635,4635,0
|
|
20230530,095100,14244410,4635,4635,4635,4635,29
|
|
20230530,095000,14109995,4650,4650,4650,4650,0
|
|
20230530,094900,14109995,4650,4650,4650,4650,0
|
|
20230530,094800,14109995,4650,4650,4650,4650,0
|
|
20230530,094700,14109995,4650,4650,4650,4650,0
|
|
20230530,094600,14109995,4650,4645,4650,4645,96
|
|
20230530,094500,13663695,4650,4650,4650,4650,0
|
|
20230530,094400,13663695,4650,4640,4650,4640,40
|
|
20230530,094300,13477845,4650,4650,4650,4650,0
|
|
20230530,094200,13477845,4650,4650,4650,4650,0
|
|
20230530,094100,13477845,4650,4650,4650,4650,0
|
|
20230530,094000,13477845,4650,4650,4650,4650,0
|
|
20230530,093900,13477845,4650,4650,4650,4650,0
|
|
20230530,093800,13477845,4650,4650,4650,4650,5
|
|
20230530,093700,13454595,4645,4645,4645,4645,0
|
|
20230530,093600,13454595,4645,4645,4645,4645,0
|
|
20230530,093500,13454595,4645,4645,4645,4645,100
|
|
20230530,093400,12990095,4650,4650,4650,4650,0
|
|
20230530,093300,12990095,4650,4650,4650,4650,0
|
|
20230530,093200,12990095,4650,4650,4650,4650,0
|
|
20230530,093100,12990095,4650,4650,4650,4650,0
|
|
20230530,093000,12990095,4650,4650,4650,4650,5
|
|
20230530,092900,12966845,4655,4655,4655,4655,0
|
|
20230530,092800,12966845,4655,4655,4655,4655,1
|
|
20230530,092700,12962190,4640,4640,4640,4640,0
|
|
20230530,092600,12962190,4640,4640,4640,4640,0
|
|
20230530,092500,12962190,4640,4640,4640,4640,0
|
|
20230530,092400,12962190,4640,4640,4640,4640,0
|
|
20230530,092300,12962190,4640,4640,4640,4640,0
|
|
20230530,092200,12962190,4640,4640,4640,4640,3
|
|
20230530,092100,12948270,4640,4645,4645,4640,1500
|
|
20230530,092000,5988005,4640,4640,4640,4640,0
|
|
20230530,091900,5988005,4640,4640,4640,4640,0
|
|
20230530,091800,5988005,4640,4640,4640,4640,154
|
|
20230530,091700,5273445,4660,4660,4660,4660,0
|
|
20230530,091600,5273445,4660,4660,4660,4660,0
|
|
20230530,091500,5273445,4660,4660,4660,4660,0
|
|
20230530,091400,5273445,4660,4660,4660,4660,4
|
|
20230530,091300,5254805,4660,4660,4660,4660,0
|
|
20230530,091200,5254805,4660,4660,4660,4660,5
|
|
20230530,091100,5231505,4655,4655,4655,4655,204
|
|
20230530,091000,4281885,4655,4655,4655,4655,0
|
|
20230530,090900,4281885,4655,4655,4655,4655,2
|
|
20230530,090800,4272575,4655,4655,4655,4655,8
|
|
20230530,090700,4235335,4635,4635,4635,4635,6
|
|
20230530,090600,4207525,4635,4630,4635,4630,555
|
|
20230530,090500,1635550,4635,4635,4635,4635,0
|
|
20230530,090400,1635550,4635,4635,4635,4635,0
|
|
20230530,090300,1635550,4635,4635,4635,4635,129
|
|
20230530,090200,1037635,4660,4660,4660,4660,5
|
|
20230530,090100,1014335,4635,4635,4635,4635,0
|
|
20230530,090000,1014335,4635,4585,4635,4585,221
|