599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185600,131397651,1621,1621,1621,1621,4158
|
|
20230530,185500,131397651,1621,1621,1621,1621,0
|
|
20230530,185400,131397651,1621,1621,1621,1621,0
|
|
20230530,185300,131397651,1621,1621,1621,1621,0
|
|
20230530,185200,131397651,1621,1621,1621,1621,0
|
|
20230530,185100,131397651,1621,1621,1621,1621,0
|
|
20230530,185000,131397651,1621,1621,1621,1621,0
|
|
20230530,184900,131397651,1621,1621,1621,1621,0
|
|
20230530,184800,131397651,1621,1621,1621,1621,0
|
|
20230530,184700,131397651,1621,1621,1621,1621,0
|
|
20230530,184600,131397651,1621,1621,1621,1621,0
|
|
20230530,184500,131397651,1621,1621,1621,1621,0
|
|
20230530,184400,131397651,1621,1621,1621,1621,0
|
|
20230530,184300,131397651,1621,1621,1621,1621,0
|
|
20230530,184200,131397651,1621,1621,1621,1621,0
|
|
20230530,184100,131397651,1621,1621,1621,1621,0
|
|
20230530,184000,131397651,1621,1621,1621,1621,0
|
|
20230530,183900,131397651,1621,1621,1621,1621,0
|
|
20230530,183800,131397651,1621,1621,1621,1621,0
|
|
20230530,183700,131397651,1621,1621,1621,1621,0
|
|
20230530,183600,131397651,1621,1621,1621,1621,0
|
|
20230530,183500,131397651,1621,1621,1621,1621,0
|
|
20230530,183400,131397651,1621,1621,1621,1621,0
|
|
20230530,183300,131397651,1621,1621,1621,1621,0
|
|
20230530,183200,131397651,1621,1621,1621,1621,0
|
|
20230530,183100,131397651,1621,1621,1621,1621,0
|
|
20230530,183000,131397651,1621,1621,1621,1621,0
|
|
20230530,182900,131397651,1621,1621,1621,1621,0
|
|
20230530,182800,131397651,1621,1621,1621,1621,0
|
|
20230530,182700,131397651,1621,1621,1621,1621,0
|
|
20230530,182600,131397651,1621,1621,1621,1621,4158
|
|
20230530,182500,131397651,1621,1621,1621,1621,0
|
|
20230530,182400,131397651,1621,1621,1621,1621,0
|
|
20230530,182300,131397651,1621,1621,1621,1621,0
|
|
20230530,182200,131397651,1621,1621,1621,1621,0
|
|
20230530,182100,131397651,1621,1621,1621,1621,0
|
|
20230530,182000,131397651,1621,1621,1621,1621,0
|
|
20230530,181900,131397651,1621,1621,1621,1621,0
|
|
20230530,181800,131397651,1621,1621,1621,1621,0
|
|
20230530,181700,131397651,1621,1621,1621,1621,0
|
|
20230530,181600,131397651,1621,1621,1621,1621,0
|
|
20230530,181500,131397651,1621,1621,1621,1621,0
|
|
20230530,181400,131397651,1621,1621,1621,1621,0
|
|
20230530,181300,131397651,1621,1621,1621,1621,0
|
|
20230530,181200,131397651,1621,1621,1621,1621,0
|
|
20230530,181100,131397651,1621,1621,1621,1621,0
|
|
20230530,181000,131397651,1621,1621,1621,1621,0
|
|
20230530,180900,131397651,1621,1621,1621,1621,0
|
|
20230530,180800,131397651,1621,1621,1621,1621,0
|
|
20230530,180700,131397651,1621,1621,1621,1621,0
|
|
20230530,180600,131397651,1621,1621,1621,1621,0
|
|
20230530,180500,131397651,1621,1621,1621,1621,0
|
|
20230530,180400,131397651,1621,1621,1621,1621,0
|
|
20230530,180300,131397651,1621,1621,1621,1621,0
|
|
20230530,180200,131397651,1621,1621,1621,1621,0
|
|
20230530,180100,131397651,1621,1621,1621,1621,0
|
|
20230530,180000,131397651,1621,1621,1621,1621,0
|
|
20230530,175900,131397651,1621,1621,1621,1621,0
|
|
20230530,175800,131397651,1621,1621,1621,1621,0
|
|
20230530,175700,131397651,1621,1621,1621,1621,0
|
|
20230530,175600,131397651,1621,1621,1621,1621,4158
|
|
20230530,175500,131397651,1621,1621,1621,1621,0
|
|
20230530,175400,131397651,1621,1621,1621,1621,0
|
|
20230530,175300,131397651,1621,1621,1621,1621,0
|
|
20230530,175200,131397651,1621,1621,1621,1621,0
|
|
20230530,175100,131397651,1621,1621,1621,1621,0
|
|
20230530,175000,131397651,1621,1621,1621,1621,0
|
|
20230530,174900,131397651,1621,1621,1621,1621,0
|
|
20230530,174800,131397651,1621,1621,1621,1621,0
|
|
20230530,174700,131397651,1621,1621,1621,1621,0
|
|
20230530,174600,131397651,1621,1621,1621,1621,0
|
|
20230530,174500,131397651,1621,1621,1621,1621,0
|
|
20230530,174400,131397651,1621,1621,1621,1621,0
|
|
20230530,174300,131397651,1621,1621,1621,1621,0
|
|
20230530,174200,131397651,1621,1621,1621,1621,0
|
|
20230530,174100,131397651,1621,1621,1621,1621,0
|
|
20230530,174000,131397651,1621,1621,1621,1621,0
|
|
20230530,173900,131397651,1621,1621,1621,1621,0
|
|
20230530,173800,131397651,1621,1621,1621,1621,0
|
|
20230530,173700,131397651,1621,1621,1621,1621,0
|
|
20230530,173600,131397651,1621,1621,1621,1621,0
|
|
20230530,173500,131397651,1621,1621,1621,1621,0
|
|
20230530,173400,131397651,1621,1621,1621,1621,0
|
|
20230530,173300,131397651,1621,1621,1621,1621,0
|
|
20230530,173200,131397651,1621,1621,1621,1621,0
|
|
20230530,173100,131397651,1621,1621,1621,1621,0
|
|
20230530,173000,131397651,1621,1621,1621,1621,0
|
|
20230530,172900,131397651,1621,1621,1621,1621,0
|
|
20230530,172800,131397651,1621,1621,1621,1621,0
|
|
20230530,172700,131397651,1621,1621,1621,1621,0
|
|
20230530,172600,131397651,1621,1621,1621,1621,4158
|
|
20230530,172500,131397651,1621,1621,1621,1621,0
|
|
20230530,172400,131397651,1621,1621,1621,1621,0
|
|
20230530,172300,131397651,1621,1621,1621,1621,0
|
|
20230530,172200,131397651,1621,1621,1621,1621,0
|
|
20230530,172100,131397651,1621,1621,1621,1621,0
|
|
20230530,172000,131397651,1621,1621,1621,1621,0
|
|
20230530,171900,131397651,1621,1621,1621,1621,0
|
|
20230530,171800,131397651,1621,1621,1621,1621,0
|
|
20230530,171700,131397651,1621,1621,1621,1621,0
|
|
20230530,171600,131397651,1621,1621,1621,1621,0
|
|
20230530,171500,131397651,1621,1621,1621,1621,0
|
|
20230530,171400,131397651,1621,1621,1621,1621,0
|
|
20230530,171300,131397651,1621,1621,1621,1621,0
|
|
20230530,171200,131397651,1621,1621,1621,1621,0
|
|
20230530,171100,131397651,1621,1621,1621,1621,0
|
|
20230530,171000,131397651,1621,1621,1621,1621,0
|
|
20230530,170900,131397651,1621,1621,1621,1621,0
|
|
20230530,170800,131397651,1621,1621,1621,1621,0
|
|
20230530,170700,131397651,1621,1621,1621,1621,0
|
|
20230530,170600,131397651,1621,1621,1621,1621,0
|
|
20230530,170500,131397651,1621,1621,1621,1621,0
|
|
20230530,170400,131397651,1621,1621,1621,1621,0
|
|
20230530,170300,131397651,1621,1621,1621,1621,0
|
|
20230530,170200,131397651,1621,1621,1621,1621,0
|
|
20230530,170100,131397651,1621,1621,1621,1621,0
|
|
20230530,170000,131397651,1621,1621,1621,1621,0
|
|
20230530,165900,131397651,1621,1621,1621,1621,0
|
|
20230530,165800,131397651,1621,1621,1621,1621,0
|
|
20230530,165700,131397651,1621,1621,1621,1621,0
|
|
20230530,165600,131397651,1621,1621,1621,1621,4158
|
|
20230530,165500,131397651,1621,1621,1621,1621,0
|
|
20230530,165400,131397651,1621,1621,1621,1621,0
|
|
20230530,165300,131397651,1621,1621,1621,1621,0
|
|
20230530,165200,131397651,1621,1621,1621,1621,0
|
|
20230530,165100,131397651,1621,1621,1621,1621,0
|
|
20230530,165000,131397651,1621,1621,1621,1621,0
|
|
20230530,164900,131397651,1621,1621,1621,1621,0
|
|
20230530,164800,131397651,1621,1621,1621,1621,0
|
|
20230530,164700,131397651,1621,1621,1621,1621,0
|
|
20230530,164600,131397651,1621,1621,1621,1621,0
|
|
20230530,164500,131397651,1621,1621,1621,1621,0
|
|
20230530,164400,131397651,1621,1621,1621,1621,0
|
|
20230530,164300,131397651,1621,1621,1621,1621,0
|
|
20230530,164200,131397651,1621,1621,1621,1621,0
|
|
20230530,164100,131397651,1621,1621,1621,1621,0
|
|
20230530,164000,131397651,1621,1621,1621,1621,0
|
|
20230530,163900,131397651,1621,1621,1621,1621,0
|
|
20230530,163800,131397651,1621,1621,1621,1621,0
|
|
20230530,163700,131397651,1621,1621,1621,1621,0
|
|
20230530,163600,131397651,1621,1621,1621,1621,0
|
|
20230530,163500,131397651,1621,1621,1621,1621,0
|
|
20230530,163400,131397651,1621,1621,1621,1621,0
|
|
20230530,163300,131397651,1621,1621,1621,1621,0
|
|
20230530,163200,131397651,1621,1621,1621,1621,0
|
|
20230530,163100,131397651,1621,1621,1621,1621,0
|
|
20230530,163000,131397651,1621,1621,1621,1621,0
|
|
20230530,162900,131397651,1621,1621,1621,1621,0
|
|
20230530,162800,131397651,1621,1621,1621,1621,0
|
|
20230530,162700,131397651,1621,1621,1621,1621,0
|
|
20230530,162600,131397651,1621,1621,1621,1621,4158
|
|
20230530,162500,131397651,1621,1621,1621,1621,0
|
|
20230530,162400,131397651,1621,1621,1621,1621,0
|
|
20230530,162300,131397651,1621,1621,1621,1621,0
|
|
20230530,162200,131397651,1621,1621,1621,1621,0
|
|
20230530,162100,131397651,1621,1621,1621,1621,0
|
|
20230530,162000,131397651,1621,1621,1621,1621,0
|
|
20230530,161900,131397651,1621,1621,1621,1621,0
|
|
20230530,161800,131397651,1621,1621,1621,1621,0
|
|
20230530,161700,131397651,1621,1621,1621,1621,0
|
|
20230530,161600,131397651,1621,1621,1621,1621,0
|
|
20230530,161500,131397651,1621,1621,1621,1621,0
|
|
20230530,161400,131397651,1621,1621,1621,1621,0
|
|
20230530,161300,131397651,1621,1621,1621,1621,0
|
|
20230530,161200,131397651,1621,1621,1621,1621,0
|
|
20230530,161100,131397651,1621,1621,1621,1621,0
|
|
20230530,161000,131397651,1621,1621,1621,1621,0
|
|
20230530,160900,131397651,1621,1621,1621,1621,0
|
|
20230530,160800,131397651,1621,1621,1621,1621,0
|
|
20230530,160700,131397651,1621,1621,1621,1621,0
|
|
20230530,160600,131397651,1621,1621,1621,1621,0
|
|
20230530,160500,131397651,1621,1621,1621,1621,0
|
|
20230530,160400,131397651,1621,1621,1621,1621,0
|
|
20230530,160300,131397651,1621,1621,1621,1621,0
|
|
20230530,160200,131397651,1621,1621,1621,1621,0
|
|
20230530,160100,131397651,1621,1621,1621,1621,0
|
|
20230530,160000,131397651,1621,1621,1621,1621,0
|
|
20230530,155900,131397651,1621,1621,1621,1621,0
|
|
20230530,155800,131397651,1621,1621,1621,1621,0
|
|
20230530,155700,131397651,1621,1621,1621,1621,0
|
|
20230530,155600,131397651,1621,1621,1621,1621,4158
|
|
20230530,155500,131397651,1621,1621,1621,1621,0
|
|
20230530,155400,131397651,1621,1621,1621,1621,0
|
|
20230530,155300,131397651,1621,1621,1621,1621,0
|
|
20230530,155200,131397651,1621,1621,1621,1621,0
|
|
20230530,155100,131397651,1621,1621,1621,1621,0
|
|
20230530,155000,131397651,1621,1621,1621,1621,0
|
|
20230530,154900,131397651,1621,1621,1621,1621,0
|
|
20230530,154800,131397651,1621,1621,1621,1621,0
|
|
20230530,154700,131397651,1621,1621,1621,1621,0
|
|
20230530,154600,131397651,1621,1621,1621,1621,0
|
|
20230530,154500,131397651,1621,1621,1621,1621,0
|
|
20230530,154400,131397651,1621,1621,1621,1621,0
|
|
20230530,154300,131397651,1621,1621,1621,1621,0
|
|
20230530,154200,131397651,1621,1621,1621,1621,0
|
|
20230530,154100,131397651,1621,1621,1621,1621,0
|
|
20230530,154000,131397651,1621,1621,1621,1621,0
|
|
20230530,153900,131397651,1621,1621,1621,1621,0
|
|
20230530,153800,131397651,1621,1621,1621,1621,0
|
|
20230530,153700,131397651,1621,1621,1621,1621,0
|
|
20230530,153600,131397651,1621,1621,1621,1621,0
|
|
20230530,153500,131397651,1621,1621,1621,1621,0
|
|
20230530,153400,131397651,1621,1621,1621,1621,0
|
|
20230530,153300,131397651,1621,1621,1621,1621,0
|
|
20230530,153200,131397651,1621,1621,1621,1621,0
|
|
20230530,153100,131397651,1621,1621,1621,1621,0
|
|
20230530,153000,131397651,1621,1621,1621,1621,4158
|
|
20230530,152900,124657533,1605,1605,1605,1605,0
|
|
20230530,152800,124657533,1605,1605,1605,1605,0
|
|
20230530,152700,124657533,1605,1605,1605,1605,0
|
|
20230530,152600,124657533,1605,1605,1605,1605,0
|
|
20230530,152500,124657533,1605,1605,1605,1605,0
|
|
20230530,152400,124657533,1605,1605,1605,1605,0
|
|
20230530,152300,124657533,1605,1605,1605,1605,0
|
|
20230530,152200,124657533,1605,1605,1605,1605,0
|
|
20230530,152100,124657533,1605,1605,1605,1605,0
|
|
20230530,152000,124657533,1605,1605,1605,1605,0
|
|
20230530,151900,124657533,1605,1604,1605,1604,1267
|
|
20230530,151800,122624332,1604,1604,1604,1604,0
|
|
20230530,151700,122624332,1604,1604,1604,1604,0
|
|
20230530,151600,122624332,1604,1604,1604,1604,0
|
|
20230530,151500,122624332,1604,1604,1604,1604,0
|
|
20230530,151400,122624332,1604,1604,1604,1604,13
|
|
20230530,151300,122603480,1594,1595,1595,1594,1264
|
|
20230530,151200,120588287,1594,1594,1594,1594,0
|
|
20230530,151100,120588287,1594,1596,1596,1594,677
|
|
20230530,151000,119508452,1605,1605,1605,1605,0
|
|
20230530,150900,119508452,1605,1605,1605,1605,0
|
|
20230530,150800,119508452,1605,1596,1605,1596,300
|
|
20230530,150700,119027824,1594,1594,1594,1594,229
|
|
20230530,150600,118662798,1594,1594,1594,1594,34
|
|
20230530,150500,118608602,1593,1596,1596,1593,1056
|
|
20230530,150400,116924739,1596,1596,1596,1596,0
|
|
20230530,150300,116924739,1596,1596,1596,1596,0
|
|
20230530,150200,116924739,1596,1596,1596,1596,100
|
|
20230530,150100,116765139,1596,1596,1596,1596,25
|
|
20230530,150000,116725239,1596,1597,1597,1596,519
|
|
20230530,145900,115896867,1597,1598,1598,1597,40
|
|
20230530,145800,115832970,1598,1598,1598,1598,936
|
|
20230530,145700,114337242,1602,1602,1602,1602,0
|
|
20230530,145600,114337242,1602,1602,1602,1602,200
|
|
20230530,145500,114016842,1602,1602,1602,1602,0
|
|
20230530,145400,114016842,1602,1602,1602,1602,0
|
|
20230530,145300,114016842,1602,1602,1602,1602,0
|
|
20230530,145200,114016842,1602,1602,1602,1602,0
|
|
20230530,145100,114016842,1602,1602,1602,1602,0
|
|
20230530,145000,114016842,1602,1602,1602,1602,10
|
|
20230530,144900,114000822,1598,1598,1598,1598,351
|
|
20230530,144800,113439924,1603,1603,1603,1603,0
|
|
20230530,144700,113439924,1603,1603,1603,1603,0
|
|
20230530,144600,113439924,1603,1603,1603,1603,1
|
|
20230530,144500,113438321,1603,1603,1603,1603,20
|
|
20230530,144400,113406261,1601,1601,1601,1601,998
|
|
20230530,144300,111808463,1604,1604,1604,1604,200
|
|
20230530,144200,111487663,1601,1601,1601,1601,0
|
|
20230530,144100,111487663,1601,1601,1601,1601,0
|
|
20230530,144000,111487663,1601,1601,1601,1601,0
|
|
20230530,143900,111487663,1601,1601,1601,1601,0
|
|
20230530,143800,111487663,1601,1601,1601,1601,0
|
|
20230530,143700,111487663,1601,1601,1601,1601,0
|
|
20230530,143600,111487663,1601,1601,1601,1601,62
|
|
20230530,143500,111388401,1604,1604,1604,1604,0
|
|
20230530,143400,111388401,1604,1604,1604,1604,329
|
|
20230530,143300,110860685,1605,1605,1605,1605,0
|
|
20230530,143200,110860685,1605,1605,1605,1605,0
|
|
20230530,143100,110860685,1605,1605,1605,1605,0
|
|
20230530,143000,110860685,1605,1605,1605,1605,0
|
|
20230530,142900,110860685,1605,1605,1605,1605,0
|
|
20230530,142800,110860685,1605,1605,1605,1605,52
|
|
20230530,142700,110777225,1601,1601,1601,1601,0
|
|
20230530,142600,110777225,1601,1601,1601,1601,9
|
|
20230530,142500,110762816,1598,1598,1598,1598,0
|
|
20230530,142400,110762816,1598,1598,1598,1598,0
|
|
20230530,142300,110762816,1598,1598,1598,1598,0
|
|
20230530,142200,110762816,1598,1598,1598,1598,0
|
|
20230530,142100,110762816,1598,1600,1600,1598,500
|
|
20230530,142000,109963716,1601,1601,1601,1601,0
|
|
20230530,141900,109963716,1601,1601,1601,1601,0
|
|
20230530,141800,109963716,1601,1602,1602,1601,1491
|
|
20230530,141700,107575788,1601,1601,1601,1601,0
|
|
20230530,141600,107575788,1601,1601,1601,1601,0
|
|
20230530,141500,107575788,1601,1601,1601,1601,0
|
|
20230530,141400,107575788,1601,1601,1601,1601,0
|
|
20230530,141300,107575788,1601,1601,1601,1601,135
|
|
20230530,141200,107359653,1601,1603,1603,1601,316
|
|
20230530,141100,106853639,1601,1601,1601,1601,30
|
|
20230530,141000,106805609,1601,1601,1601,1601,0
|
|
20230530,140900,106805609,1601,1601,1601,1601,60
|
|
20230530,140800,106709549,1601,1601,1601,1601,0
|
|
20230530,140700,106709549,1601,1601,1601,1601,0
|
|
20230530,140600,106709549,1601,1604,1604,1601,456
|
|
20230530,140500,105978327,1603,1603,1603,1603,0
|
|
20230530,140400,105978327,1603,1603,1603,1603,0
|
|
20230530,140300,105978327,1603,1603,1603,1603,0
|
|
20230530,140200,105978327,1603,1603,1603,1603,1
|
|
20230530,140100,105976724,1604,1604,1604,1604,0
|
|
20230530,140000,105976724,1604,1603,1604,1603,3
|
|
20230530,135900,105971914,1603,1603,1603,1603,1
|
|
20230530,135800,105970311,1603,1605,1605,1603,53
|
|
20230530,135700,105885250,1603,1603,1603,1603,0
|
|
20230530,135600,105885250,1603,1603,1603,1603,4
|
|
20230530,135500,105878838,1603,1603,1603,1603,0
|
|
20230530,135400,105878838,1603,1603,1603,1603,118
|
|
20230530,135300,105689684,1603,1603,1603,1603,0
|
|
20230530,135200,105689684,1603,1603,1603,1603,0
|
|
20230530,135100,105689684,1603,1604,1604,1603,685
|
|
20230530,135000,104591541,1604,1604,1604,1604,212
|
|
20230530,134900,104251493,1603,1603,1603,1603,0
|
|
20230530,134800,104251493,1603,1603,1603,1603,4
|
|
20230530,134700,104245081,1603,1603,1603,1603,14
|
|
20230530,134600,104222639,1603,1603,1603,1603,104
|
|
20230530,134500,104055927,1603,1600,1603,1600,491
|
|
20230530,134400,103268956,1600,1600,1600,1600,0
|
|
20230530,134300,103268956,1600,1600,1600,1600,50
|
|
20230530,134200,103188956,1600,1600,1600,1600,1
|
|
20230530,134100,103187356,1600,1600,1600,1600,592
|
|
20230530,134000,102240156,1595,1595,1595,1595,0
|
|
20230530,133900,102240156,1595,1595,1595,1595,0
|
|
20230530,133800,102240156,1595,1595,1595,1595,0
|
|
20230530,133700,102240156,1595,1595,1595,1595,100
|
|
20230530,133600,102080656,1595,1595,1595,1595,0
|
|
20230530,133500,102080656,1595,1600,1600,1595,419
|
|
20230530,133400,101412036,1595,1599,1599,1595,228
|
|
20230530,133300,101048320,1599,1599,1599,1599,0
|
|
20230530,133200,101048320,1599,1599,1599,1599,0
|
|
20230530,133100,101048320,1599,1599,1599,1599,0
|
|
20230530,133000,101048320,1599,1599,1599,1599,34
|
|
20230530,132900,100993954,1599,1599,1599,1599,14
|
|
20230530,132800,100971568,1597,1597,1597,1597,0
|
|
20230530,132700,100971568,1597,1597,1597,1597,0
|
|
20230530,132600,100971568,1597,1597,1597,1597,101
|
|
20230530,132500,100810271,1597,1597,1597,1597,300
|
|
20230530,132400,100331171,1597,1597,1597,1597,531
|
|
20230530,132300,99483164,1597,1597,1597,1597,1
|
|
20230530,132200,99481567,1600,1600,1600,1600,500
|
|
20230530,132100,98681567,1600,1600,1600,1600,0
|
|
20230530,132000,98681567,1600,1600,1600,1600,0
|
|
20230530,131900,98681567,1600,1600,1600,1600,0
|
|
20230530,131800,98681567,1600,1600,1600,1600,0
|
|
20230530,131700,98681567,1600,1600,1600,1600,0
|
|
20230530,131600,98681567,1600,1600,1600,1600,0
|
|
20230530,131500,98681567,1600,1600,1600,1600,500
|
|
20230530,131400,97881567,1600,1600,1600,1600,0
|
|
20230530,131300,97881567,1600,1600,1600,1600,0
|
|
20230530,131200,97881567,1600,1600,1600,1600,0
|
|
20230530,131100,97881567,1600,1600,1600,1600,0
|
|
20230530,131000,97881567,1600,1600,1600,1600,0
|
|
20230530,130900,97881567,1600,1600,1600,1600,0
|
|
20230530,130800,97881567,1600,1600,1600,1600,0
|
|
20230530,130700,97881567,1600,1600,1600,1600,500
|
|
20230530,130600,97081567,1600,1600,1600,1600,0
|
|
20230530,130500,97081567,1600,1600,1600,1600,0
|
|
20230530,130400,97081567,1600,1600,1600,1600,400
|
|
20230530,130300,96441567,1600,1600,1600,1600,10
|
|
20230530,130200,96425567,1594,1594,1594,1594,0
|
|
20230530,130100,96425567,1594,1594,1594,1594,0
|
|
20230530,130000,96425567,1594,1594,1594,1594,0
|
|
20230530,125900,96425567,1594,1594,1594,1594,0
|
|
20230530,125800,96425567,1594,1594,1594,1594,0
|
|
20230530,125700,96425567,1594,1594,1594,1594,0
|
|
20230530,125600,96425567,1594,1594,1594,1594,0
|
|
20230530,125500,96425567,1594,1594,1594,1594,1
|
|
20230530,125400,96423973,1594,1594,1594,1594,0
|
|
20230530,125300,96423973,1594,1594,1594,1594,80
|
|
20230530,125200,96296453,1600,1600,1600,1600,0
|
|
20230530,125100,96296453,1600,1600,1600,1600,4
|
|
20230530,125000,96290053,1600,1600,1600,1600,0
|
|
20230530,124900,96290053,1600,1600,1600,1600,0
|
|
20230530,124800,96290053,1600,1600,1600,1600,262
|
|
20230530,124700,95870853,1600,1600,1600,1600,0
|
|
20230530,124600,95870853,1600,1600,1600,1600,0
|
|
20230530,124500,95870853,1600,1600,1600,1600,0
|
|
20230530,124400,95870853,1600,1600,1600,1600,0
|
|
20230530,124300,95870853,1600,1600,1600,1600,0
|
|
20230530,124200,95870853,1600,1600,1600,1600,0
|
|
20230530,124100,95870853,1600,1600,1600,1600,0
|
|
20230530,124000,95870853,1600,1600,1600,1600,0
|
|
20230530,123900,95870853,1600,1600,1600,1600,0
|
|
20230530,123800,95870853,1600,1600,1600,1600,0
|
|
20230530,123700,95870853,1600,1600,1600,1600,0
|
|
20230530,123600,95870853,1600,1600,1600,1600,0
|
|
20230530,123500,95870853,1600,1600,1600,1600,0
|
|
20230530,123400,95870853,1600,1600,1600,1600,0
|
|
20230530,123300,95870853,1600,1600,1600,1600,10
|
|
20230530,123200,95854853,1591,1591,1591,1591,0
|
|
20230530,123100,95854853,1591,1591,1591,1591,0
|
|
20230530,123000,95854853,1591,1591,1591,1591,734
|
|
20230530,122900,94687059,1590,1590,1590,1590,0
|
|
20230530,122800,94687059,1590,1596,1596,1590,1000
|
|
20230530,122700,93095318,1597,1597,1597,1597,1266
|
|
20230530,122600,91073516,1597,1597,1597,1597,0
|
|
20230530,122500,91073516,1597,1597,1597,1597,0
|
|
20230530,122400,91073516,1597,1597,1597,1597,0
|
|
20230530,122300,91073516,1597,1597,1597,1597,0
|
|
20230530,122200,91073516,1597,1598,1598,1597,6200
|
|
20230530,122100,81170894,1603,1603,1603,1603,0
|
|
20230530,122000,81170894,1603,1603,1603,1603,1
|
|
20230530,121900,81169291,1600,1600,1600,1600,0
|
|
20230530,121800,81169291,1600,1600,1600,1600,0
|
|
20230530,121700,81169291,1600,1600,1600,1600,0
|
|
20230530,121600,81169291,1600,1600,1600,1600,0
|
|
20230530,121500,81169291,1600,1600,1600,1600,0
|
|
20230530,121400,81169291,1600,1600,1600,1600,0
|
|
20230530,121300,81169291,1600,1600,1600,1600,0
|
|
20230530,121200,81169291,1600,1600,1600,1600,0
|
|
20230530,121100,81169291,1600,1600,1600,1600,0
|
|
20230530,121000,81169291,1600,1600,1600,1600,0
|
|
20230530,120900,81169291,1600,1600,1600,1600,0
|
|
20230530,120800,81169291,1600,1600,1600,1600,0
|
|
20230530,120700,81169291,1600,1600,1600,1600,0
|
|
20230530,120600,81169291,1600,1600,1600,1600,0
|
|
20230530,120500,81169291,1600,1600,1600,1600,0
|
|
20230530,120400,81169291,1600,1600,1600,1600,10
|
|
20230530,120300,81153291,1597,1597,1597,1597,0
|
|
20230530,120200,81153291,1597,1597,1597,1597,0
|
|
20230530,120100,81153291,1597,1600,1600,1597,5166
|
|
20230530,120000,72899011,1603,1603,1603,1603,0
|
|
20230530,115900,72899011,1603,1603,1603,1603,0
|
|
20230530,115800,72899011,1603,1603,1603,1603,0
|
|
20230530,115700,72899011,1603,1603,1603,1603,0
|
|
20230530,115600,72899011,1603,1603,1603,1603,0
|
|
20230530,115500,72899011,1603,1603,1603,1603,0
|
|
20230530,115400,72899011,1603,1603,1603,1603,30
|
|
20230530,115300,72850921,1600,1600,1600,1600,0
|
|
20230530,115200,72850921,1600,1600,1600,1600,0
|
|
20230530,115100,72850921,1600,1600,1600,1600,0
|
|
20230530,115000,72850921,1600,1600,1600,1600,0
|
|
20230530,114900,72850921,1600,1600,1600,1600,0
|
|
20230530,114800,72850921,1600,1600,1600,1600,0
|
|
20230530,114700,72850921,1600,1600,1600,1600,0
|
|
20230530,114600,72850921,1600,1600,1600,1600,0
|
|
20230530,114500,72850921,1600,1600,1600,1600,0
|
|
20230530,114400,72850921,1600,1600,1600,1600,600
|
|
20230530,114300,71890921,1600,1600,1600,1600,0
|
|
20230530,114200,71890921,1600,1600,1600,1600,500
|
|
20230530,114100,71090921,1600,1600,1600,1600,500
|
|
20230530,114000,70290921,1603,1603,1603,1603,100
|
|
20230530,113900,70130621,1603,1603,1603,1603,10
|
|
20230530,113800,70114591,1600,1600,1600,1600,0
|
|
20230530,113700,70114591,1600,1600,1600,1600,0
|
|
20230530,113600,70114591,1600,1600,1600,1600,0
|
|
20230530,113500,70114591,1600,1600,1600,1600,0
|
|
20230530,113400,70114591,1600,1600,1600,1600,0
|
|
20230530,113300,70114591,1600,1600,1600,1600,0
|
|
20230530,113200,70114591,1600,1600,1600,1600,0
|
|
20230530,113100,70114591,1600,1600,1600,1600,0
|
|
20230530,113000,70114591,1600,1600,1600,1600,241
|
|
20230530,112900,69728991,1600,1600,1600,1600,1
|
|
20230530,112800,69727391,1600,1600,1600,1600,0
|
|
20230530,112700,69727391,1600,1600,1600,1600,288
|
|
20230530,112600,69266591,1600,1600,1600,1600,1000
|
|
20230530,112500,67666591,1600,1600,1600,1600,0
|
|
20230530,112400,67666591,1600,1602,1602,1600,1000
|
|
20230530,112300,66066152,1603,1603,1603,1603,125
|
|
20230530,112200,65865777,1603,1603,1603,1603,0
|
|
20230530,112100,65865777,1603,1603,1603,1603,0
|
|
20230530,112000,65865777,1603,1603,1603,1603,27
|
|
20230530,111900,65822496,1603,1603,1603,1603,0
|
|
20230530,111800,65822496,1603,1603,1603,1603,283
|
|
20230530,111700,65368847,1603,1603,1603,1603,0
|
|
20230530,111600,65368847,1603,1603,1603,1603,0
|
|
20230530,111500,65368847,1603,1603,1603,1603,0
|
|
20230530,111400,65368847,1603,1603,1603,1603,0
|
|
20230530,111300,65368847,1603,1603,1603,1603,1474
|
|
20230530,111200,63006025,1604,1604,1604,1604,0
|
|
20230530,111100,63006025,1604,1604,1604,1604,0
|
|
20230530,111000,63006025,1604,1604,1604,1604,0
|
|
20230530,110900,63006025,1604,1604,1604,1604,0
|
|
20230530,110800,63006025,1604,1604,1604,1604,0
|
|
20230530,110700,63006025,1604,1604,1604,1604,0
|
|
20230530,110600,63006025,1604,1604,1604,1604,0
|
|
20230530,110500,63006025,1604,1604,1604,1604,1
|
|
20230530,110400,63004421,1604,1604,1604,1604,0
|
|
20230530,110300,63004421,1604,1604,1604,1604,0
|
|
20230530,110200,63004421,1604,1604,1604,1604,0
|
|
20230530,110100,63004421,1604,1604,1604,1604,10
|
|
20230530,110000,62988381,1604,1604,1604,1604,589
|
|
20230530,105900,62043625,1604,1604,1604,1604,0
|
|
20230530,105800,62043625,1604,1604,1604,1604,0
|
|
20230530,105700,62043625,1604,1604,1604,1604,0
|
|
20230530,105600,62043625,1604,1604,1604,1604,40
|
|
20230530,105500,61979465,1604,1604,1604,1604,0
|
|
20230530,105400,61979465,1604,1604,1604,1604,0
|
|
20230530,105300,61979465,1604,1604,1604,1604,176
|
|
20230530,105200,61697161,1604,1604,1604,1604,0
|
|
20230530,105100,61697161,1604,1604,1604,1604,0
|
|
20230530,105000,61697161,1604,1604,1604,1604,0
|
|
20230530,104900,61697161,1604,1604,1604,1604,0
|
|
20230530,104800,61697161,1604,1605,1605,1604,400
|
|
20230530,104700,61055461,1605,1605,1605,1605,0
|
|
20230530,104600,61055461,1605,1605,1605,1605,6
|
|
20230530,104500,61045831,1605,1605,1605,1605,0
|
|
20230530,104400,61045831,1605,1605,1605,1605,0
|
|
20230530,104300,61045831,1605,1605,1605,1605,0
|
|
20230530,104200,61045831,1605,1605,1605,1605,0
|
|
20230530,104100,61045831,1605,1605,1605,1605,0
|
|
20230530,104000,61045831,1605,1605,1605,1605,1
|
|
20230530,103900,61044226,1605,1605,1605,1605,0
|
|
20230530,103800,61044226,1605,1605,1605,1605,16
|
|
20230530,103700,61018546,1609,1610,1610,1609,362
|
|
20230530,103600,60435778,1609,1609,1609,1609,1
|
|
20230530,103500,60434169,1609,1609,1609,1609,0
|
|
20230530,103400,60434169,1609,1609,1609,1609,0
|
|
20230530,103300,60434169,1609,1609,1609,1609,0
|
|
20230530,103200,60434169,1609,1609,1609,1609,18
|
|
20230530,103100,60405207,1610,1610,1610,1610,0
|
|
20230530,103000,60405207,1610,1610,1610,1610,493
|
|
20230530,102900,59611477,1610,1610,1610,1610,0
|
|
20230530,102800,59611477,1610,1610,1610,1610,1
|
|
20230530,102700,59609867,1610,1610,1610,1610,0
|
|
20230530,102600,59609867,1610,1610,1610,1610,0
|
|
20230530,102500,59609867,1610,1610,1610,1610,0
|
|
20230530,102400,59609867,1610,1610,1610,1610,0
|
|
20230530,102300,59609867,1610,1610,1610,1610,0
|
|
20230530,102200,59609867,1610,1610,1610,1610,4
|
|
20230530,102100,59603427,1610,1610,1610,1610,0
|
|
20230530,102000,59603427,1610,1610,1610,1610,0
|
|
20230530,101900,59603427,1610,1611,1611,1610,2000
|
|
20230530,101800,56381922,1611,1611,1611,1611,20
|
|
20230530,101700,56349702,1611,1611,1611,1611,20
|
|
20230530,101600,56317482,1615,1615,1615,1615,0
|
|
20230530,101500,56317482,1615,1615,1615,1615,569
|
|
20230530,101400,55398547,1615,1615,1615,1615,1146
|
|
20230530,101300,53547757,1615,1615,1615,1615,339
|
|
20230530,101200,53000272,1603,1603,1603,1603,0
|
|
20230530,101100,53000272,1603,1603,1603,1603,0
|
|
20230530,101000,53000272,1603,1603,1603,1603,200
|
|
20230530,100900,52679672,1603,1609,1609,1603,5039
|
|
20230530,100800,44589502,1609,1609,1609,1609,0
|
|
20230530,100700,44589502,1609,1609,1609,1609,125
|
|
20230530,100600,44388377,1609,1609,1609,1609,13
|
|
20230530,100500,44367460,1609,1610,1610,1609,362
|
|
20230530,100400,43784930,1610,1610,1610,1610,0
|
|
20230530,100300,43784930,1610,1610,1610,1610,0
|
|
20230530,100200,43784930,1610,1610,1610,1610,0
|
|
20230530,100100,43784930,1610,1611,1611,1610,1000
|
|
20230530,100000,42174902,1610,1611,1611,1610,741
|
|
20230530,095900,40981809,1610,1611,1611,1610,1000
|
|
20230530,095800,39371808,1610,1614,1614,1610,1309
|
|
20230530,095700,37263081,1615,1615,1615,1615,0
|
|
20230530,095600,37263081,1615,1615,1615,1615,1
|
|
20230530,095500,37261466,1608,1608,1608,1608,0
|
|
20230530,095400,37261466,1608,1608,1608,1608,1000
|
|
20230530,095300,35653466,1615,1615,1615,1615,1
|
|
20230530,095200,35651851,1610,1610,1610,1610,70
|
|
20230530,095100,35539151,1609,1609,1609,1609,0
|
|
20230530,095000,35539151,1609,1609,1609,1609,30
|
|
20230530,094900,35490881,1605,1605,1605,1605,0
|
|
20230530,094800,35490881,1605,1605,1605,1605,200
|
|
20230530,094700,35169881,1608,1608,1608,1608,769
|
|
20230530,094600,33933329,1606,1606,1606,1606,189
|
|
20230530,094500,33629795,1604,1604,1604,1604,0
|
|
20230530,094400,33629795,1604,1603,1604,1603,1096
|
|
20230530,094300,31871816,1604,1604,1604,1604,0
|
|
20230530,094200,31871816,1604,1604,1604,1604,0
|
|
20230530,094100,31871816,1604,1606,1606,1604,659
|
|
20230530,094000,30814094,1606,1606,1606,1606,186
|
|
20230530,093900,30515378,1606,1606,1606,1606,1
|
|
20230530,093800,30513772,1604,1604,1604,1604,0
|
|
20230530,093700,30513772,1604,1604,1604,1604,2
|
|
20230530,093600,30510564,1600,1600,1600,1600,102
|
|
20230530,093500,30347364,1602,1602,1602,1602,0
|
|
20230530,093400,30347364,1602,1602,1602,1602,1
|
|
20230530,093300,30345762,1601,1601,1601,1601,0
|
|
20230530,093200,30345762,1601,1601,1601,1601,43
|
|
20230530,093100,30276919,1601,1601,1601,1601,1
|
|
20230530,093000,30275318,1600,1600,1601,1600,98
|
|
20230530,092900,30118478,1600,1600,1600,1600,1
|
|
20230530,092800,30116878,1600,1600,1600,1600,0
|
|
20230530,092700,30116878,1600,1600,1600,1600,0
|
|
20230530,092600,30116878,1600,1600,1600,1600,16
|
|
20230530,092500,30091278,1595,1595,1595,1595,0
|
|
20230530,092400,30091278,1595,1596,1596,1595,300
|
|
20230530,092300,29612743,1595,1598,1598,1595,1540
|
|
20230530,092200,27154640,1600,1600,1600,1600,1
|
|
20230530,092100,27153040,1595,1595,1595,1595,0
|
|
20230530,092000,27153040,1595,1595,1595,1595,0
|
|
20230530,091900,27153040,1595,1596,1596,1595,1285
|
|
20230530,091800,25102872,1596,1596,1596,1596,0
|
|
20230530,091700,25102872,1596,1596,1596,1596,0
|
|
20230530,091600,25102872,1596,1596,1596,1596,10
|
|
20230530,091500,25086912,1600,1600,1600,1600,0
|
|
20230530,091400,25086912,1600,1600,1600,1600,2182
|
|
20230530,091300,21595712,1601,1601,1601,1601,1259
|
|
20230530,091200,19580053,1600,1600,1600,1600,0
|
|
20230530,091100,19580053,1600,1601,1601,1600,1090
|
|
20230530,091000,17835997,1601,1601,1601,1601,0
|
|
20230530,090900,17835997,1601,1601,1601,1601,300
|
|
20230530,090800,17355697,1601,1601,1601,1601,0
|
|
20230530,090700,17355697,1601,1600,1601,1600,1893
|
|
20230530,090600,14325237,1601,1600,1601,1600,5000
|
|
20230530,090500,6320301,1601,1595,1601,1595,2001
|
|
20230530,090400,3117112,1595,1592,1595,1591,1122
|
|
20230530,090300,1327899,1593,1593,1593,1593,96
|
|
20230530,090200,1174971,1593,1593,1593,1593,5
|
|
20230530,090100,1167006,1593,1594,1594,1593,27
|
|
20230530,090000,1123977,1593,1608,1608,1593,699
|