566 lines
26 KiB
CSV
566 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,182300,79861100,3590,3590,3590,3590,2010
|
|
20230530,182200,79861100,3590,3590,3590,3590,0
|
|
20230530,182100,79861100,3590,3590,3590,3590,0
|
|
20230530,182000,79861100,3590,3590,3590,3590,0
|
|
20230530,181900,79861100,3590,3590,3590,3590,0
|
|
20230530,181800,79861100,3590,3590,3590,3590,0
|
|
20230530,181700,79861100,3590,3590,3590,3590,0
|
|
20230530,181600,79861100,3590,3590,3590,3590,0
|
|
20230530,181500,79861100,3590,3590,3590,3590,0
|
|
20230530,181400,79861100,3590,3590,3590,3590,0
|
|
20230530,181300,79861100,3590,3590,3590,3590,0
|
|
20230530,181200,79861100,3590,3590,3590,3590,0
|
|
20230530,181100,79861100,3590,3590,3590,3590,0
|
|
20230530,181000,79861100,3590,3590,3590,3590,0
|
|
20230530,180900,79861100,3590,3590,3590,3590,0
|
|
20230530,180800,79861100,3590,3590,3590,3590,0
|
|
20230530,180700,79861100,3590,3590,3590,3590,0
|
|
20230530,180600,79861100,3590,3590,3590,3590,0
|
|
20230530,180500,79861100,3590,3590,3590,3590,0
|
|
20230530,180400,79861100,3590,3590,3590,3590,0
|
|
20230530,180300,79861100,3590,3590,3590,3590,0
|
|
20230530,180200,79861100,3590,3590,3590,3590,0
|
|
20230530,180100,79861100,3590,3590,3590,3590,0
|
|
20230530,180000,79861100,3590,3590,3590,3590,0
|
|
20230530,175900,79861100,3590,3590,3590,3590,0
|
|
20230530,175800,79861100,3590,3590,3590,3590,0
|
|
20230530,175700,79861100,3590,3590,3590,3590,0
|
|
20230530,175600,79861100,3590,3590,3590,3590,0
|
|
20230530,175500,79861100,3590,3590,3590,3590,0
|
|
20230530,175400,79861100,3590,3590,3590,3590,0
|
|
20230530,175300,79861100,3590,3590,3590,3590,2010
|
|
20230530,175200,79861100,3590,3590,3590,3590,0
|
|
20230530,175100,79861100,3590,3590,3590,3590,0
|
|
20230530,175000,79861100,3590,3590,3590,3590,0
|
|
20230530,174900,79861100,3590,3590,3590,3590,0
|
|
20230530,174800,79861100,3590,3590,3590,3590,0
|
|
20230530,174700,79861100,3590,3590,3590,3590,0
|
|
20230530,174600,79861100,3590,3590,3590,3590,0
|
|
20230530,174500,79861100,3590,3590,3590,3590,0
|
|
20230530,174400,79861100,3590,3590,3590,3590,0
|
|
20230530,174300,79861100,3590,3590,3590,3590,0
|
|
20230530,174200,79861100,3590,3590,3590,3590,0
|
|
20230530,174100,79861100,3590,3590,3590,3590,0
|
|
20230530,174000,79861100,3590,3590,3590,3590,0
|
|
20230530,173900,79861100,3590,3590,3590,3590,0
|
|
20230530,173800,79861100,3590,3590,3590,3590,0
|
|
20230530,173700,79861100,3590,3590,3590,3590,0
|
|
20230530,173600,79861100,3590,3590,3590,3590,0
|
|
20230530,173500,79861100,3590,3590,3590,3590,0
|
|
20230530,173400,79861100,3590,3590,3590,3590,0
|
|
20230530,173300,79861100,3590,3590,3590,3590,0
|
|
20230530,173200,79861100,3590,3590,3590,3590,0
|
|
20230530,173100,79861100,3590,3590,3590,3590,0
|
|
20230530,173000,79861100,3590,3590,3590,3590,0
|
|
20230530,172900,79861100,3590,3590,3590,3590,0
|
|
20230530,172800,79861100,3590,3590,3590,3590,0
|
|
20230530,172700,79861100,3590,3590,3590,3590,0
|
|
20230530,172600,79861100,3590,3590,3590,3590,0
|
|
20230530,172500,79861100,3590,3590,3590,3590,0
|
|
20230530,172400,79861100,3590,3590,3590,3590,0
|
|
20230530,172300,79861100,3590,3590,3590,3590,2010
|
|
20230530,172200,79861100,3590,3590,3590,3590,0
|
|
20230530,172100,79861100,3590,3590,3590,3590,0
|
|
20230530,172000,79861100,3590,3590,3590,3590,0
|
|
20230530,171900,79861100,3590,3590,3590,3590,0
|
|
20230530,171800,79861100,3590,3590,3590,3590,0
|
|
20230530,171700,79861100,3590,3590,3590,3590,0
|
|
20230530,171600,79861100,3590,3590,3590,3590,0
|
|
20230530,171500,79861100,3590,3590,3590,3590,0
|
|
20230530,171400,79861100,3590,3590,3590,3590,0
|
|
20230530,171300,79861100,3590,3590,3590,3590,0
|
|
20230530,171200,79861100,3590,3590,3590,3590,0
|
|
20230530,171100,79861100,3590,3590,3590,3590,0
|
|
20230530,171000,79861100,3590,3590,3590,3590,0
|
|
20230530,170900,79861100,3590,3590,3590,3590,0
|
|
20230530,170800,79861100,3590,3590,3590,3590,0
|
|
20230530,170700,79861100,3590,3590,3590,3590,0
|
|
20230530,170600,79861100,3590,3590,3590,3590,0
|
|
20230530,170500,79861100,3590,3590,3590,3590,0
|
|
20230530,170400,79861100,3590,3590,3590,3590,0
|
|
20230530,170300,79861100,3590,3590,3590,3590,0
|
|
20230530,170200,79861100,3590,3590,3590,3590,0
|
|
20230530,170100,79861100,3590,3590,3590,3590,0
|
|
20230530,170000,79861100,3590,3590,3590,3590,0
|
|
20230530,165900,79861100,3590,3590,3590,3590,0
|
|
20230530,165800,79861100,3590,3590,3590,3590,0
|
|
20230530,165700,79861100,3590,3590,3590,3590,0
|
|
20230530,165600,79861100,3590,3590,3590,3590,0
|
|
20230530,165500,79861100,3590,3590,3590,3590,0
|
|
20230530,165400,79861100,3590,3590,3590,3590,0
|
|
20230530,165300,79861100,3590,3590,3590,3590,2010
|
|
20230530,165200,79861100,3590,3590,3590,3590,0
|
|
20230530,165100,79861100,3590,3590,3590,3590,0
|
|
20230530,165000,79861100,3590,3590,3590,3590,0
|
|
20230530,164900,79861100,3590,3590,3590,3590,0
|
|
20230530,164800,79861100,3590,3590,3590,3590,0
|
|
20230530,164700,79861100,3590,3590,3590,3590,0
|
|
20230530,164600,79861100,3590,3590,3590,3590,0
|
|
20230530,164500,79861100,3590,3590,3590,3590,0
|
|
20230530,164400,79861100,3590,3590,3590,3590,0
|
|
20230530,164300,79861100,3590,3590,3590,3590,0
|
|
20230530,164200,79861100,3590,3590,3590,3590,0
|
|
20230530,164100,79861100,3590,3590,3590,3590,0
|
|
20230530,164000,79861100,3590,3590,3590,3590,0
|
|
20230530,163900,79861100,3590,3590,3590,3590,0
|
|
20230530,163800,79861100,3590,3590,3590,3590,0
|
|
20230530,163700,79861100,3590,3590,3590,3590,0
|
|
20230530,163600,79861100,3590,3590,3590,3590,0
|
|
20230530,163500,79861100,3590,3590,3590,3590,0
|
|
20230530,163400,79861100,3590,3590,3590,3590,0
|
|
20230530,163300,79861100,3590,3590,3590,3590,0
|
|
20230530,163200,79861100,3590,3590,3590,3590,0
|
|
20230530,163100,79861100,3590,3590,3590,3590,0
|
|
20230530,163000,79861100,3590,3590,3590,3590,0
|
|
20230530,162900,79861100,3590,3590,3590,3590,0
|
|
20230530,162800,79861100,3590,3590,3590,3590,0
|
|
20230530,162700,79861100,3590,3590,3590,3590,0
|
|
20230530,162600,79861100,3590,3590,3590,3590,0
|
|
20230530,162500,79861100,3590,3590,3590,3590,0
|
|
20230530,162400,79861100,3590,3590,3590,3590,0
|
|
20230530,162300,79861100,3590,3590,3590,3590,2010
|
|
20230530,162200,79861100,3590,3590,3590,3590,0
|
|
20230530,162100,79861100,3590,3590,3590,3590,0
|
|
20230530,162000,79861100,3590,3590,3590,3590,0
|
|
20230530,161900,79861100,3590,3590,3590,3590,0
|
|
20230530,161800,79861100,3590,3590,3590,3590,0
|
|
20230530,161700,79861100,3590,3590,3590,3590,0
|
|
20230530,161600,79861100,3590,3590,3590,3590,0
|
|
20230530,161500,79861100,3590,3590,3590,3590,0
|
|
20230530,161400,79861100,3590,3590,3590,3590,0
|
|
20230530,161300,79861100,3590,3590,3590,3590,0
|
|
20230530,161200,79861100,3590,3590,3590,3590,0
|
|
20230530,161100,79861100,3590,3590,3590,3590,0
|
|
20230530,161000,79861100,3590,3590,3590,3590,0
|
|
20230530,160900,79861100,3590,3590,3590,3590,0
|
|
20230530,160800,79861100,3590,3590,3590,3590,0
|
|
20230530,160700,79861100,3590,3590,3590,3590,0
|
|
20230530,160600,79861100,3590,3590,3590,3590,0
|
|
20230530,160500,79861100,3590,3590,3590,3590,0
|
|
20230530,160400,79861100,3590,3590,3590,3590,0
|
|
20230530,160300,79861100,3590,3590,3590,3590,0
|
|
20230530,160200,79861100,3590,3590,3590,3590,0
|
|
20230530,160100,79861100,3590,3590,3590,3590,0
|
|
20230530,160000,79861100,3590,3590,3590,3590,0
|
|
20230530,155900,79861100,3590,3590,3590,3590,0
|
|
20230530,155800,79861100,3590,3590,3590,3590,0
|
|
20230530,155700,79861100,3590,3590,3590,3590,0
|
|
20230530,155600,79861100,3590,3590,3590,3590,0
|
|
20230530,155500,79861100,3590,3590,3590,3590,0
|
|
20230530,155400,79861100,3590,3590,3590,3590,0
|
|
20230530,155300,79861100,3590,3590,3590,3590,2010
|
|
20230530,155200,79861100,3590,3590,3590,3590,0
|
|
20230530,155100,79861100,3590,3590,3590,3590,0
|
|
20230530,155000,79861100,3590,3590,3590,3590,0
|
|
20230530,154900,79861100,3590,3590,3590,3590,0
|
|
20230530,154800,79861100,3590,3590,3590,3590,0
|
|
20230530,154700,79861100,3590,3590,3590,3590,0
|
|
20230530,154600,79861100,3590,3590,3590,3590,0
|
|
20230530,154500,79861100,3590,3590,3590,3590,0
|
|
20230530,154400,79861100,3590,3590,3590,3590,0
|
|
20230530,154300,79861100,3590,3590,3590,3590,0
|
|
20230530,154200,79861100,3590,3590,3590,3590,0
|
|
20230530,154100,79861100,3590,3590,3590,3590,0
|
|
20230530,154000,79861100,3590,3590,3590,3590,0
|
|
20230530,153900,79861100,3590,3590,3590,3590,0
|
|
20230530,153800,79861100,3590,3590,3590,3590,0
|
|
20230530,153700,79861100,3590,3590,3590,3590,0
|
|
20230530,153600,79861100,3590,3590,3590,3590,0
|
|
20230530,153500,79861100,3590,3590,3590,3590,0
|
|
20230530,153400,79861100,3590,3590,3590,3590,0
|
|
20230530,153300,79861100,3590,3590,3590,3590,0
|
|
20230530,153200,79861100,3590,3590,3590,3590,0
|
|
20230530,153100,79861100,3590,3590,3590,3590,0
|
|
20230530,153000,79861100,3590,3590,3590,3590,2010
|
|
20230530,152900,72645200,3590,3590,3590,3590,0
|
|
20230530,152800,72645200,3590,3590,3590,3590,0
|
|
20230530,152700,72645200,3590,3590,3590,3590,0
|
|
20230530,152600,72645200,3590,3590,3590,3590,0
|
|
20230530,152500,72645200,3590,3590,3590,3590,0
|
|
20230530,152400,72645200,3590,3590,3590,3590,0
|
|
20230530,152300,72645200,3590,3590,3590,3590,0
|
|
20230530,152200,72645200,3590,3590,3590,3590,0
|
|
20230530,152100,72645200,3590,3590,3590,3590,0
|
|
20230530,152000,72645200,3590,3590,3590,3590,0
|
|
20230530,151900,72645200,3590,3590,3590,3590,34
|
|
20230530,151800,72523140,3590,3590,3590,3590,4
|
|
20230530,151700,72508780,3590,3590,3590,3590,3
|
|
20230530,151600,72498010,3590,3590,3590,3590,0
|
|
20230530,151500,72498010,3590,3590,3590,3590,34
|
|
20230530,151400,72375950,3590,3590,3590,3590,4
|
|
20230530,151300,72361590,3590,3590,3590,3590,104
|
|
20230530,151200,71988230,3590,3590,3590,3590,0
|
|
20230530,151100,71988230,3590,3590,3590,3590,7
|
|
20230530,151000,71963100,3590,3590,3590,3590,0
|
|
20230530,150900,71963100,3590,3590,3590,3590,0
|
|
20230530,150800,71963100,3590,3590,3590,3590,0
|
|
20230530,150700,71963100,3590,3590,3590,3590,0
|
|
20230530,150600,71963100,3590,3590,3590,3590,1
|
|
20230530,150500,71959510,3565,3565,3565,3565,0
|
|
20230530,150400,71959510,3565,3565,3565,3565,0
|
|
20230530,150300,71959510,3565,3565,3565,3565,0
|
|
20230530,150200,71959510,3565,3580,3580,3565,500
|
|
20230530,150100,70175530,3590,3590,3590,3590,0
|
|
20230530,150000,70175530,3590,3590,3590,3590,0
|
|
20230530,145900,70175530,3590,3590,3590,3590,0
|
|
20230530,145800,70175530,3590,3590,3590,3590,0
|
|
20230530,145700,70175530,3590,3590,3590,3590,0
|
|
20230530,145600,70175530,3590,3590,3590,3590,0
|
|
20230530,145500,70175530,3590,3590,3590,3590,1
|
|
20230530,145400,70171940,3580,3580,3580,3580,1
|
|
20230530,145300,70168360,3590,3590,3590,3590,0
|
|
20230530,145200,70168360,3590,3585,3590,3585,334
|
|
20230530,145100,68969315,3575,3575,3575,3575,0
|
|
20230530,145000,68969315,3575,3575,3575,3575,0
|
|
20230530,144900,68969315,3575,3575,3575,3575,0
|
|
20230530,144800,68969315,3575,3575,3575,3575,0
|
|
20230530,144700,68969315,3575,3590,3590,3570,1170
|
|
20230530,144600,64786910,3590,3590,3590,3590,0
|
|
20230530,144500,64786910,3590,3590,3590,3590,1
|
|
20230530,144400,64783320,3590,3590,3590,3590,0
|
|
20230530,144300,64783320,3590,3590,3590,3590,0
|
|
20230530,144200,64783320,3590,3590,3590,3590,0
|
|
20230530,144100,64783320,3590,3590,3590,3590,0
|
|
20230530,144000,64783320,3590,3590,3590,3590,0
|
|
20230530,143900,64783320,3590,3590,3590,3590,129
|
|
20230530,143800,64320210,3590,3590,3590,3590,0
|
|
20230530,143700,64320210,3590,3590,3590,3590,0
|
|
20230530,143600,64320210,3590,3590,3590,3590,0
|
|
20230530,143500,64320210,3590,3590,3590,3590,0
|
|
20230530,143400,64320210,3590,3590,3590,3590,150
|
|
20230530,143300,63781710,3590,3590,3590,3590,0
|
|
20230530,143200,63781710,3590,3590,3590,3590,0
|
|
20230530,143100,63781710,3590,3590,3590,3590,5
|
|
20230530,143000,63763760,3590,3590,3590,3590,0
|
|
20230530,142900,63763760,3590,3590,3590,3590,145
|
|
20230530,142800,63243210,3595,3595,3595,3595,0
|
|
20230530,142700,63243210,3595,3595,3595,3595,0
|
|
20230530,142600,63243210,3595,3595,3595,3595,0
|
|
20230530,142500,63243210,3595,3595,3595,3595,0
|
|
20230530,142400,63243210,3595,3595,3595,3595,0
|
|
20230530,142300,63243210,3595,3595,3595,3595,0
|
|
20230530,142200,63243210,3595,3595,3595,3595,0
|
|
20230530,142100,63243210,3595,3595,3595,3595,0
|
|
20230530,142000,63243210,3595,3595,3595,3595,0
|
|
20230530,141900,63243210,3595,3590,3595,3590,447
|
|
20230530,141800,61636880,3590,3590,3590,3590,0
|
|
20230530,141700,61636880,3590,3590,3590,3590,300
|
|
20230530,141600,60559880,3595,3595,3595,3595,0
|
|
20230530,141500,60559880,3595,3595,3595,3595,62
|
|
20230530,141400,60336990,3595,3595,3595,3595,0
|
|
20230530,141300,60336990,3595,3595,3595,3595,0
|
|
20230530,141200,60336990,3595,3595,3595,3595,139
|
|
20230530,141100,59837285,3595,3595,3595,3595,0
|
|
20230530,141000,59837285,3595,3595,3595,3595,0
|
|
20230530,140900,59837285,3595,3595,3595,3595,3
|
|
20230530,140800,59826500,3595,3595,3595,3595,0
|
|
20230530,140700,59826500,3595,3595,3595,3595,0
|
|
20230530,140600,59826500,3595,3595,3595,3595,0
|
|
20230530,140500,59826500,3595,3595,3595,3595,0
|
|
20230530,140400,59826500,3595,3595,3595,3595,0
|
|
20230530,140300,59826500,3595,3595,3595,3595,0
|
|
20230530,140200,59826500,3595,3595,3595,3595,0
|
|
20230530,140100,59826500,3595,3595,3595,3595,0
|
|
20230530,140000,59826500,3595,3595,3595,3595,0
|
|
20230530,135900,59826500,3595,3595,3600,3595,5
|
|
20230530,135800,59808520,3595,3595,3595,3595,6
|
|
20230530,135700,59786950,3595,3595,3595,3595,0
|
|
20230530,135600,59786950,3595,3595,3595,3595,0
|
|
20230530,135500,59786950,3595,3595,3595,3595,0
|
|
20230530,135400,59786950,3595,3595,3595,3595,0
|
|
20230530,135300,59786950,3595,3595,3595,3595,0
|
|
20230530,135200,59786950,3595,3595,3595,3595,0
|
|
20230530,135100,59786950,3595,3595,3595,3595,0
|
|
20230530,135000,59786950,3595,3595,3595,3595,0
|
|
20230530,134900,59786950,3595,3595,3595,3595,0
|
|
20230530,134800,59786950,3595,3595,3595,3595,0
|
|
20230530,134700,59786950,3595,3595,3595,3595,0
|
|
20230530,134600,59786950,3595,3595,3595,3595,0
|
|
20230530,134500,59786950,3595,3595,3595,3595,0
|
|
20230530,134400,59786950,3595,3595,3595,3595,0
|
|
20230530,134300,59786950,3595,3595,3595,3595,0
|
|
20230530,134200,59786950,3595,3595,3595,3595,0
|
|
20230530,134100,59786950,3595,3595,3595,3595,0
|
|
20230530,134000,59786950,3595,3595,3595,3595,0
|
|
20230530,133900,59786950,3595,3595,3595,3595,0
|
|
20230530,133800,59786950,3595,3595,3595,3595,0
|
|
20230530,133700,59786950,3595,3595,3595,3595,0
|
|
20230530,133600,59786950,3595,3595,3595,3595,300
|
|
20230530,133500,58708450,3595,3595,3595,3595,0
|
|
20230530,133400,58708450,3595,3595,3595,3595,0
|
|
20230530,133300,58708450,3595,3595,3595,3595,0
|
|
20230530,133200,58708450,3595,3595,3595,3595,0
|
|
20230530,133100,58708450,3595,3595,3595,3595,0
|
|
20230530,133000,58708450,3595,3595,3595,3595,2
|
|
20230530,132900,58701260,3600,3600,3600,3600,0
|
|
20230530,132800,58701260,3600,3600,3600,3600,0
|
|
20230530,132700,58701260,3600,3600,3600,3600,270
|
|
20230530,132600,57729260,3605,3605,3605,3605,0
|
|
20230530,132500,57729260,3605,3605,3605,3605,0
|
|
20230530,132400,57729260,3605,3605,3605,3605,0
|
|
20230530,132300,57729260,3605,3605,3605,3605,0
|
|
20230530,132200,57729260,3605,3605,3605,3605,0
|
|
20230530,132100,57729260,3605,3605,3605,3605,0
|
|
20230530,132000,57729260,3605,3605,3605,3605,0
|
|
20230530,131900,57729260,3605,3605,3605,3605,0
|
|
20230530,131800,57729260,3605,3605,3605,3605,0
|
|
20230530,131700,57729260,3605,3605,3605,3605,0
|
|
20230530,131600,57729260,3605,3605,3605,3605,0
|
|
20230530,131500,57729260,3605,3605,3605,3605,0
|
|
20230530,131400,57729260,3605,3605,3605,3605,0
|
|
20230530,131300,57729260,3605,3605,3605,3605,0
|
|
20230530,131200,57729260,3605,3605,3605,3605,0
|
|
20230530,131100,57729260,3605,3605,3605,3605,0
|
|
20230530,131000,57729260,3605,3605,3605,3605,0
|
|
20230530,130900,57729260,3605,3605,3605,3605,0
|
|
20230530,130800,57729260,3605,3605,3605,3605,0
|
|
20230530,130700,57729260,3605,3600,3605,3600,28
|
|
20230530,130600,57628345,3605,3605,3605,3605,0
|
|
20230530,130500,57628345,3605,3605,3605,3605,1
|
|
20230530,130400,57624740,3580,3580,3580,3580,0
|
|
20230530,130300,57624740,3580,3580,3580,3580,0
|
|
20230530,130200,57624740,3580,3580,3580,3580,1246
|
|
20230530,130100,53164060,3595,3595,3595,3595,186
|
|
20230530,130000,52495390,3595,3595,3595,3595,0
|
|
20230530,125900,52495390,3595,3595,3595,3595,0
|
|
20230530,125800,52495390,3595,3595,3595,3595,0
|
|
20230530,125700,52495390,3595,3595,3595,3595,0
|
|
20230530,125600,52495390,3595,3595,3595,3595,250
|
|
20230530,125500,51596640,3595,3595,3595,3595,0
|
|
20230530,125400,51596640,3595,3595,3595,3595,0
|
|
20230530,125300,51596640,3595,3595,3595,3595,0
|
|
20230530,125200,51596640,3595,3595,3595,3595,0
|
|
20230530,125100,51596640,3595,3595,3595,3595,0
|
|
20230530,125000,51596640,3595,3595,3595,3595,0
|
|
20230530,124900,51596640,3595,3595,3595,3595,0
|
|
20230530,124800,51596640,3595,3595,3595,3595,0
|
|
20230530,124700,51596640,3595,3595,3595,3595,0
|
|
20230530,124600,51596640,3595,3595,3595,3595,0
|
|
20230530,124500,51596640,3595,3595,3595,3595,0
|
|
20230530,124400,51596640,3595,3595,3595,3595,100
|
|
20230530,124300,51237140,3585,3585,3585,3585,0
|
|
20230530,124200,51237140,3585,3585,3585,3585,0
|
|
20230530,124100,51237140,3585,3585,3585,3585,0
|
|
20230530,124000,51237140,3585,3585,3585,3585,0
|
|
20230530,123900,51237140,3585,3585,3585,3585,0
|
|
20230530,123800,51237140,3585,3585,3585,3585,4
|
|
20230530,123700,51222800,3595,3595,3595,3595,0
|
|
20230530,123600,51222800,3595,3595,3595,3595,0
|
|
20230530,123500,51222800,3595,3595,3595,3595,0
|
|
20230530,123400,51222800,3595,3595,3595,3595,0
|
|
20230530,123300,51222800,3595,3595,3595,3595,0
|
|
20230530,123200,51222800,3595,3595,3595,3595,0
|
|
20230530,123100,51222800,3595,3595,3595,3595,204
|
|
20230530,123000,50489420,3595,3595,3595,3595,2
|
|
20230530,122900,50482230,3595,3595,3595,3595,1199
|
|
20230530,122800,46171825,3595,3595,3595,3595,2
|
|
20230530,122700,46164635,3595,3595,3595,3595,1
|
|
20230530,122600,46161040,3595,3595,3595,3595,2
|
|
20230530,122500,46153850,3595,3595,3595,3595,2
|
|
20230530,122400,46146660,3595,3595,3595,3595,1
|
|
20230530,122300,46143065,3595,3595,3595,3595,2
|
|
20230530,122200,46135875,3595,3595,3595,3595,1
|
|
20230530,122100,46132280,3595,3595,3595,3595,2
|
|
20230530,122000,46125090,3595,3595,3595,3595,1
|
|
20230530,121900,46121495,3595,3595,3595,3595,34
|
|
20230530,121800,45999265,3600,3600,3600,3600,301
|
|
20230530,121700,44915665,3600,3600,3600,3600,2
|
|
20230530,121600,44908465,3600,3600,3600,3600,1
|
|
20230530,121500,44904865,3600,3600,3600,3600,2
|
|
20230530,121400,44897665,3600,3600,3600,3600,1
|
|
20230530,121300,44894065,3600,3600,3600,3600,2
|
|
20230530,121200,44886865,3600,3600,3600,3600,1
|
|
20230530,121100,44883265,3600,3600,3600,3600,2
|
|
20230530,121000,44876065,3600,3600,3600,3600,2
|
|
20230530,120900,44868865,3600,3600,3600,3600,2
|
|
20230530,120800,44861665,3600,3600,3600,3600,2
|
|
20230530,120700,44854465,3600,3600,3600,3600,1
|
|
20230530,120600,44850865,3600,3600,3600,3600,2
|
|
20230530,120500,44843665,3600,3600,3600,3600,21
|
|
20230530,120400,44768065,3600,3600,3600,3600,2
|
|
20230530,120300,44760865,3600,3600,3600,3600,1
|
|
20230530,120200,44757265,3600,3600,3600,3600,2
|
|
20230530,120100,44750065,3600,3600,3600,3600,3
|
|
20230530,120000,44739265,3600,3600,3600,3600,0
|
|
20230530,115900,44739265,3600,3600,3600,3600,1
|
|
20230530,115800,44735665,3600,3600,3600,3600,2
|
|
20230530,115700,44728465,3600,3600,3600,3600,1
|
|
20230530,115600,44724865,3600,3600,3600,3600,2
|
|
20230530,115500,44717665,3600,3600,3600,3600,1
|
|
20230530,115400,44714065,3600,3600,3600,3600,2
|
|
20230530,115300,44706865,3600,3600,3600,3600,2
|
|
20230530,115200,44699665,3600,3600,3600,3600,1
|
|
20230530,115100,44696065,3600,3600,3600,3600,2
|
|
20230530,115000,44688865,3600,3600,3600,3600,1
|
|
20230530,114900,44685265,3600,3600,3600,3600,2
|
|
20230530,114800,44678065,3600,3600,3600,3600,1
|
|
20230530,114700,44674465,3600,3600,3600,3600,2
|
|
20230530,114600,44667265,3600,3600,3600,3600,1
|
|
20230530,114500,44663665,3600,3600,3600,3600,2
|
|
20230530,114400,44656465,3600,3610,3615,3600,11
|
|
20230530,114300,44616725,3600,3600,3600,3600,2
|
|
20230530,114200,44609525,3600,3600,3600,3600,1
|
|
20230530,114100,44605925,3600,3600,3600,3600,2
|
|
20230530,114000,44598725,3600,3600,3600,3600,1
|
|
20230530,113900,44595125,3600,3600,3600,3600,2
|
|
20230530,113800,44587925,3600,3600,3600,3600,2
|
|
20230530,113700,44580725,3600,3600,3600,3600,1
|
|
20230530,113600,44577125,3600,3600,3600,3600,2
|
|
20230530,113500,44569925,3600,3600,3600,3600,1
|
|
20230530,113400,44566325,3600,3610,3610,3600,50
|
|
20230530,113300,44385845,3610,3615,3615,3610,421
|
|
20230530,113200,42863935,3610,3610,3610,3610,2
|
|
20230530,113100,42856715,3610,3610,3610,3610,1
|
|
20230530,113000,42853105,3615,3600,3615,3600,279
|
|
20230530,112900,41844585,3600,3600,3600,3600,1
|
|
20230530,112800,41840985,3600,3600,3600,3600,2
|
|
20230530,112700,41833785,3600,3600,3600,3600,1
|
|
20230530,112600,41830185,3600,3600,3600,3600,2
|
|
20230530,112500,41822985,3600,3600,3600,3600,1
|
|
20230530,112400,41819385,3600,3600,3600,3600,2
|
|
20230530,112300,41812185,3600,3600,3600,3600,1
|
|
20230530,112200,41808585,3600,3600,3600,3600,2
|
|
20230530,112100,41801385,3600,3600,3600,3600,2
|
|
20230530,112000,41794185,3600,3600,3600,3600,1
|
|
20230530,111900,41790585,3600,3600,3600,3600,2
|
|
20230530,111800,41783385,3600,3615,3615,3600,2
|
|
20230530,111700,41776170,3600,3600,3600,3600,2
|
|
20230530,111600,41768970,3600,3600,3600,3600,1
|
|
20230530,111500,41765370,3600,3600,3600,3600,2
|
|
20230530,111400,41758170,3595,3615,3620,3595,501
|
|
20230530,111300,39945885,3595,3595,3595,3595,2
|
|
20230530,111200,39938695,3600,3595,3600,3595,3
|
|
20230530,111100,39927905,3615,3615,3615,3615,0
|
|
20230530,111000,39927905,3615,3595,3615,3595,500
|
|
20230530,110900,38120485,3585,3585,3585,3585,5
|
|
20230530,110800,38102560,3615,3615,3615,3615,0
|
|
20230530,110700,38102560,3615,3595,3615,3595,500
|
|
20230530,110600,36295140,3610,3595,3610,3595,300
|
|
20230530,110500,35212185,3615,3580,3615,3580,1000
|
|
20230530,110400,31611000,3585,3585,3585,3585,0
|
|
20230530,110300,31611000,3585,3585,3585,3585,0
|
|
20230530,110200,31611000,3585,3585,3585,3585,0
|
|
20230530,110100,31611000,3585,3585,3585,3585,0
|
|
20230530,110000,31611000,3585,3585,3585,3585,1
|
|
20230530,105900,31607415,3585,3585,3585,3585,0
|
|
20230530,105800,31607415,3585,3585,3585,3585,1
|
|
20230530,105700,31603830,3575,3575,3575,3575,0
|
|
20230530,105600,31603830,3575,3575,3575,3575,0
|
|
20230530,105500,31603830,3575,3575,3575,3575,241
|
|
20230530,105400,30742255,3580,3580,3580,3580,0
|
|
20230530,105300,30742255,3580,3580,3580,3580,1
|
|
20230530,105200,30738675,3585,3585,3585,3585,0
|
|
20230530,105100,30738675,3585,3585,3585,3585,0
|
|
20230530,105000,30738675,3585,3585,3585,3585,0
|
|
20230530,104900,30738675,3585,3585,3585,3585,1
|
|
20230530,104800,30735090,3555,3575,3575,3555,504
|
|
20230530,104700,28935170,3580,3585,3585,3580,8
|
|
20230530,104600,28906520,3585,3585,3585,3585,0
|
|
20230530,104500,28906520,3585,3585,3585,3585,0
|
|
20230530,104400,28906520,3585,3585,3585,3585,0
|
|
20230530,104300,28906520,3585,3585,3585,3585,0
|
|
20230530,104200,28906520,3585,3585,3585,3585,0
|
|
20230530,104100,28906520,3585,3585,3585,3585,362
|
|
20230530,104000,27608750,3585,3585,3585,3585,250
|
|
20230530,103900,26712500,3585,3585,3585,3585,0
|
|
20230530,103800,26712500,3585,3585,3585,3585,270
|
|
20230530,103700,25744550,3585,3585,3585,3585,0
|
|
20230530,103600,25744550,3585,3585,3585,3585,0
|
|
20230530,103500,25744550,3585,3585,3585,3585,0
|
|
20230530,103400,25744550,3585,3590,3590,3585,201
|
|
20230530,103300,25023460,3590,3590,3590,3590,0
|
|
20230530,103200,25023460,3590,3590,3590,3590,0
|
|
20230530,103100,25023460,3590,3590,3590,3590,0
|
|
20230530,103000,25023460,3590,3590,3590,3590,0
|
|
20230530,102900,25023460,3590,3590,3590,3590,6
|
|
20230530,102800,25001920,3590,3590,3590,3590,0
|
|
20230530,102700,25001920,3590,3590,3590,3590,3
|
|
20230530,102600,24991150,3595,3595,3595,3595,85
|
|
20230530,102500,24685575,3595,3595,3595,3595,1
|
|
20230530,102400,24681980,3595,3595,3595,3595,13
|
|
20230530,102300,24635245,3595,3595,3595,3595,1
|
|
20230530,102200,24631650,3600,3595,3600,3595,300
|
|
20230530,102100,23551715,3600,3600,3600,3600,0
|
|
20230530,102000,23551715,3600,3600,3600,3600,0
|
|
20230530,101900,23551715,3600,3600,3600,3600,0
|
|
20230530,101800,23551715,3600,3600,3600,3600,0
|
|
20230530,101700,23551715,3600,3600,3600,3600,0
|
|
20230530,101600,23551715,3600,3600,3600,3600,0
|
|
20230530,101500,23551715,3600,3600,3600,3600,0
|
|
20230530,101400,23551715,3600,3600,3600,3600,1
|
|
20230530,101300,23548115,3600,3590,3600,3590,99
|
|
20230530,101200,23192365,3590,3590,3590,3590,300
|
|
20230530,101100,22115365,3590,3590,3590,3590,0
|
|
20230530,101000,22115365,3590,3590,3590,3590,0
|
|
20230530,100900,22115365,3590,3590,3590,3590,0
|
|
20230530,100800,22115365,3590,3590,3590,3590,282
|
|
20230530,100700,21102985,3590,3590,3590,3590,376
|
|
20230530,100600,19753145,3590,3590,3590,3590,1
|
|
20230530,100500,19749555,3615,3595,3615,3595,500
|
|
20230530,100400,17944545,3590,3590,3590,3590,100
|
|
20230530,100300,17585545,3590,3590,3590,3590,133
|
|
20230530,100200,17108075,3605,3605,3605,3605,0
|
|
20230530,100100,17108075,3605,3605,3605,3605,0
|
|
20230530,100000,17108075,3605,3595,3605,3595,500
|
|
20230530,095900,15306995,3595,3595,3595,3595,0
|
|
20230530,095800,15306995,3595,3595,3595,3595,0
|
|
20230530,095700,15306995,3595,3595,3595,3595,0
|
|
20230530,095600,15306995,3595,3595,3595,3595,0
|
|
20230530,095500,15306995,3595,3595,3595,3595,0
|
|
20230530,095400,15306995,3595,3595,3595,3595,0
|
|
20230530,095300,15306995,3595,3595,3595,3595,80
|
|
20230530,095200,15019395,3595,3580,3595,3580,2060
|
|
20230530,095100,7635790,3575,3575,3575,3575,0
|
|
20230530,095000,7635790,3575,3575,3575,3575,200
|
|
20230530,094900,6920790,3580,3580,3580,3580,0
|
|
20230530,094800,6920790,3580,3580,3580,3580,0
|
|
20230530,094700,6920790,3580,3580,3580,3580,0
|
|
20230530,094600,6920790,3580,3580,3580,3580,0
|
|
20230530,094500,6920790,3580,3580,3580,3580,0
|
|
20230530,094400,6920790,3580,3580,3580,3580,0
|
|
20230530,094300,6920790,3580,3580,3580,3580,0
|
|
20230530,094200,6920790,3580,3580,3580,3580,70
|
|
20230530,094100,6670190,3580,3580,3580,3580,0
|
|
20230530,094000,6670190,3580,3580,3580,3580,0
|
|
20230530,093900,6670190,3580,3580,3580,3580,0
|
|
20230530,093800,6670190,3580,3565,3580,3565,101
|
|
20230530,093700,6309670,3565,3565,3565,3565,101
|
|
20230530,093600,5949605,3555,3555,3555,3555,0
|
|
20230530,093500,5949605,3555,3555,3555,3555,13
|
|
20230530,093400,5903390,3555,3555,3555,3555,171
|
|
20230530,093300,5295485,3555,3555,3555,3555,1
|
|
20230530,093200,5291930,3555,3555,3555,3555,4
|
|
20230530,093100,5277710,3555,3555,3555,3555,3
|
|
20230530,093000,5267045,3550,3550,3550,3550,0
|
|
20230530,092900,5267045,3550,3550,3550,3550,0
|
|
20230530,092800,5267045,3550,3550,3550,3550,0
|
|
20230530,092700,5267045,3550,3555,3555,3550,245
|
|
20230530,092600,4396895,3555,3555,3555,3555,50
|
|
20230530,092500,4219145,3550,3550,3550,3550,0
|
|
20230530,092400,4219145,3550,3550,3550,3550,0
|
|
20230530,092300,4219145,3550,3550,3550,3550,39
|
|
20230530,092200,4080695,3555,3555,3555,3555,0
|
|
20230530,092100,4080695,3555,3555,3555,3555,0
|
|
20230530,092000,4080695,3555,3560,3560,3555,102
|
|
20230530,091900,3718030,3570,3570,3570,3570,0
|
|
20230530,091800,3718030,3570,3570,3570,3570,0
|
|
20230530,091700,3718030,3570,3570,3570,3570,10
|
|
20230530,091600,3682330,3570,3570,3570,3570,0
|
|
20230530,091500,3682330,3570,3570,3570,3570,5
|
|
20230530,091400,3664480,3570,3570,3570,3570,1
|
|
20230530,091300,3660910,3555,3555,3555,3555,568
|
|
20230530,091200,1641670,3555,3555,3555,3555,0
|
|
20230530,091100,1641670,3555,3555,3555,3555,109
|
|
20230530,091000,1254175,3570,3570,3570,3570,0
|
|
20230530,090900,1254175,3570,3570,3570,3570,0
|
|
20230530,090800,1254175,3570,3570,3570,3570,0
|
|
20230530,090700,1254175,3570,3570,3570,3570,30
|
|
20230530,090600,1147075,3570,3570,3570,3570,1
|
|
20230530,090500,1143505,3555,3555,3555,3555,0
|
|
20230530,090400,1143505,3555,3555,3555,3555,25
|
|
20230530,090300,1054630,3555,3555,3555,3555,0
|
|
20230530,090200,1054630,3555,3550,3555,3550,205
|
|
20230530,090100,326600,3550,3550,3550,3550,0
|
|
20230530,090000,326600,3550,3550,3550,3550,92
|