586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184300,200855540,3265,3265,3265,3265,1773
|
|
20230530,184200,200855540,3265,3265,3265,3265,0
|
|
20230530,184100,200855540,3265,3265,3265,3265,0
|
|
20230530,184000,200855540,3265,3265,3265,3265,0
|
|
20230530,183900,200855540,3265,3265,3265,3265,0
|
|
20230530,183800,200855540,3265,3265,3265,3265,0
|
|
20230530,183700,200855540,3265,3265,3265,3265,0
|
|
20230530,183600,200855540,3265,3265,3265,3265,0
|
|
20230530,183500,200855540,3265,3265,3265,3265,0
|
|
20230530,183400,200855540,3265,3265,3265,3265,0
|
|
20230530,183300,200855540,3265,3265,3265,3265,0
|
|
20230530,183200,200855540,3265,3265,3265,3265,0
|
|
20230530,183100,200855540,3265,3265,3265,3265,0
|
|
20230530,183000,200855540,3265,3265,3265,3265,0
|
|
20230530,182900,200855540,3265,3265,3265,3265,0
|
|
20230530,182800,200855540,3265,3265,3265,3265,0
|
|
20230530,182700,200855540,3265,3265,3265,3265,0
|
|
20230530,182600,200855540,3265,3265,3265,3265,0
|
|
20230530,182500,200855540,3265,3265,3265,3265,0
|
|
20230530,182400,200855540,3265,3265,3265,3265,0
|
|
20230530,182300,200855540,3265,3265,3265,3265,0
|
|
20230530,182200,200855540,3265,3265,3265,3265,0
|
|
20230530,182100,200855540,3265,3265,3265,3265,0
|
|
20230530,182000,200855540,3265,3265,3265,3265,0
|
|
20230530,181900,200855540,3265,3265,3265,3265,0
|
|
20230530,181800,200855540,3265,3265,3265,3265,0
|
|
20230530,181700,200855540,3265,3265,3265,3265,0
|
|
20230530,181600,200855540,3265,3265,3265,3265,0
|
|
20230530,181500,200855540,3265,3265,3265,3265,0
|
|
20230530,181400,200855540,3265,3265,3265,3265,0
|
|
20230530,181300,200855540,3265,3265,3265,3265,1773
|
|
20230530,181200,200855540,3265,3265,3265,3265,0
|
|
20230530,181100,200855540,3265,3265,3265,3265,0
|
|
20230530,181000,200855540,3265,3265,3265,3265,0
|
|
20230530,180900,200855540,3265,3265,3265,3265,0
|
|
20230530,180800,200855540,3265,3265,3265,3265,0
|
|
20230530,180700,200855540,3265,3265,3265,3265,0
|
|
20230530,180600,200855540,3265,3265,3265,3265,0
|
|
20230530,180500,200855540,3265,3265,3265,3265,0
|
|
20230530,180400,200855540,3265,3265,3265,3265,0
|
|
20230530,180300,200855540,3265,3265,3265,3265,0
|
|
20230530,180200,200855540,3265,3265,3265,3265,0
|
|
20230530,180100,200855540,3265,3265,3265,3265,0
|
|
20230530,180000,200855540,3265,3265,3265,3265,0
|
|
20230530,175900,200855540,3265,3265,3265,3265,0
|
|
20230530,175800,200855540,3265,3265,3265,3265,0
|
|
20230530,175700,200855540,3265,3265,3265,3265,0
|
|
20230530,175600,200855540,3265,3265,3265,3265,0
|
|
20230530,175500,200855540,3265,3265,3265,3265,0
|
|
20230530,175400,200855540,3265,3265,3265,3265,0
|
|
20230530,175300,200855540,3265,3265,3265,3265,0
|
|
20230530,175200,200855540,3265,3265,3265,3265,0
|
|
20230530,175100,200855540,3265,3265,3265,3265,0
|
|
20230530,175000,200855540,3265,3265,3265,3265,0
|
|
20230530,174900,200855540,3265,3265,3265,3265,0
|
|
20230530,174800,200855540,3265,3265,3265,3265,0
|
|
20230530,174700,200855540,3265,3265,3265,3265,0
|
|
20230530,174600,200855540,3265,3265,3265,3265,0
|
|
20230530,174500,200855540,3265,3265,3265,3265,0
|
|
20230530,174400,200855540,3265,3265,3265,3265,0
|
|
20230530,174300,200855540,3265,3265,3265,3265,1773
|
|
20230530,174200,200855540,3265,3265,3265,3265,0
|
|
20230530,174100,200855540,3265,3265,3265,3265,0
|
|
20230530,174000,200855540,3265,3265,3265,3265,0
|
|
20230530,173900,200855540,3265,3265,3265,3265,0
|
|
20230530,173800,200855540,3265,3265,3265,3265,0
|
|
20230530,173700,200855540,3265,3265,3265,3265,0
|
|
20230530,173600,200855540,3265,3265,3265,3265,0
|
|
20230530,173500,200855540,3265,3265,3265,3265,0
|
|
20230530,173400,200855540,3265,3265,3265,3265,0
|
|
20230530,173300,200855540,3265,3265,3265,3265,0
|
|
20230530,173200,200855540,3265,3265,3265,3265,0
|
|
20230530,173100,200855540,3265,3265,3265,3265,0
|
|
20230530,173000,200855540,3265,3265,3265,3265,0
|
|
20230530,172900,200855540,3265,3265,3265,3265,0
|
|
20230530,172800,200855540,3265,3265,3265,3265,0
|
|
20230530,172700,200855540,3265,3265,3265,3265,0
|
|
20230530,172600,200855540,3265,3265,3265,3265,0
|
|
20230530,172500,200855540,3265,3265,3265,3265,0
|
|
20230530,172400,200855540,3265,3265,3265,3265,0
|
|
20230530,172300,200855540,3265,3265,3265,3265,0
|
|
20230530,172200,200855540,3265,3265,3265,3265,0
|
|
20230530,172100,200855540,3265,3265,3265,3265,0
|
|
20230530,172000,200855540,3265,3265,3265,3265,0
|
|
20230530,171900,200855540,3265,3265,3265,3265,0
|
|
20230530,171800,200855540,3265,3265,3265,3265,0
|
|
20230530,171700,200855540,3265,3265,3265,3265,0
|
|
20230530,171600,200855540,3265,3265,3265,3265,0
|
|
20230530,171500,200855540,3265,3265,3265,3265,0
|
|
20230530,171400,200855540,3265,3265,3265,3265,0
|
|
20230530,171300,200855540,3265,3265,3265,3265,1773
|
|
20230530,171200,200855540,3265,3265,3265,3265,0
|
|
20230530,171100,200855540,3265,3265,3265,3265,0
|
|
20230530,171000,200855540,3265,3265,3265,3265,0
|
|
20230530,170900,200855540,3265,3265,3265,3265,0
|
|
20230530,170800,200855540,3265,3265,3265,3265,0
|
|
20230530,170700,200855540,3265,3265,3265,3265,0
|
|
20230530,170600,200855540,3265,3265,3265,3265,0
|
|
20230530,170500,200855540,3265,3265,3265,3265,0
|
|
20230530,170400,200855540,3265,3265,3265,3265,0
|
|
20230530,170300,200855540,3265,3265,3265,3265,0
|
|
20230530,170200,200855540,3265,3265,3265,3265,0
|
|
20230530,170100,200855540,3265,3265,3265,3265,0
|
|
20230530,170000,200855540,3265,3265,3265,3265,0
|
|
20230530,165900,200855540,3265,3265,3265,3265,0
|
|
20230530,165800,200855540,3265,3265,3265,3265,0
|
|
20230530,165700,200855540,3265,3265,3265,3265,0
|
|
20230530,165600,200855540,3265,3265,3265,3265,0
|
|
20230530,165500,200855540,3265,3265,3265,3265,0
|
|
20230530,165400,200855540,3265,3265,3265,3265,0
|
|
20230530,165300,200855540,3265,3265,3265,3265,0
|
|
20230530,165200,200855540,3265,3265,3265,3265,0
|
|
20230530,165100,200855540,3265,3265,3265,3265,0
|
|
20230530,165000,200855540,3265,3265,3265,3265,0
|
|
20230530,164900,200855540,3265,3265,3265,3265,0
|
|
20230530,164800,200855540,3265,3265,3265,3265,0
|
|
20230530,164700,200855540,3265,3265,3265,3265,0
|
|
20230530,164600,200855540,3265,3265,3265,3265,0
|
|
20230530,164500,200855540,3265,3265,3265,3265,0
|
|
20230530,164400,200855540,3265,3265,3265,3265,0
|
|
20230530,164300,200855540,3265,3265,3265,3265,1773
|
|
20230530,164200,200855540,3265,3265,3265,3265,0
|
|
20230530,164100,200855540,3265,3265,3265,3265,0
|
|
20230530,164000,200855540,3265,3265,3265,3265,0
|
|
20230530,163900,200855540,3265,3265,3265,3265,0
|
|
20230530,163800,200855540,3265,3265,3265,3265,0
|
|
20230530,163700,200855540,3265,3265,3265,3265,0
|
|
20230530,163600,200855540,3265,3265,3265,3265,0
|
|
20230530,163500,200855540,3265,3265,3265,3265,0
|
|
20230530,163400,200855540,3265,3265,3265,3265,0
|
|
20230530,163300,200855540,3265,3265,3265,3265,0
|
|
20230530,163200,200855540,3265,3265,3265,3265,0
|
|
20230530,163100,200855540,3265,3265,3265,3265,0
|
|
20230530,163000,200855540,3265,3265,3265,3265,0
|
|
20230530,162900,200855540,3265,3265,3265,3265,0
|
|
20230530,162800,200855540,3265,3265,3265,3265,0
|
|
20230530,162700,200855540,3265,3265,3265,3265,0
|
|
20230530,162600,200855540,3265,3265,3265,3265,0
|
|
20230530,162500,200855540,3265,3265,3265,3265,0
|
|
20230530,162400,200855540,3265,3265,3265,3265,0
|
|
20230530,162300,200855540,3265,3265,3265,3265,0
|
|
20230530,162200,200855540,3265,3265,3265,3265,0
|
|
20230530,162100,200855540,3265,3265,3265,3265,0
|
|
20230530,162000,200855540,3265,3265,3265,3265,0
|
|
20230530,161900,200855540,3265,3265,3265,3265,0
|
|
20230530,161800,200855540,3265,3265,3265,3265,0
|
|
20230530,161700,200855540,3265,3265,3265,3265,0
|
|
20230530,161600,200855540,3265,3265,3265,3265,0
|
|
20230530,161500,200855540,3265,3265,3265,3265,0
|
|
20230530,161400,200855540,3265,3265,3265,3265,0
|
|
20230530,161300,200855540,3265,3265,3265,3265,1773
|
|
20230530,161200,200855540,3265,3265,3265,3265,0
|
|
20230530,161100,200855540,3265,3265,3265,3265,0
|
|
20230530,161000,200855540,3265,3265,3265,3265,0
|
|
20230530,160900,200855540,3265,3265,3265,3265,0
|
|
20230530,160800,200855540,3265,3265,3265,3265,0
|
|
20230530,160700,200855540,3265,3265,3265,3265,0
|
|
20230530,160600,200855540,3265,3265,3265,3265,0
|
|
20230530,160500,200855540,3265,3265,3265,3265,0
|
|
20230530,160400,200855540,3265,3265,3265,3265,0
|
|
20230530,160300,200855540,3265,3265,3265,3265,0
|
|
20230530,160200,200855540,3265,3265,3265,3265,0
|
|
20230530,160100,200855540,3265,3265,3265,3265,0
|
|
20230530,160000,200855540,3265,3265,3265,3265,0
|
|
20230530,155900,200855540,3265,3265,3265,3265,0
|
|
20230530,155800,200855540,3265,3265,3265,3265,0
|
|
20230530,155700,200855540,3265,3265,3265,3265,0
|
|
20230530,155600,200855540,3265,3265,3265,3265,0
|
|
20230530,155500,200855540,3265,3265,3265,3265,0
|
|
20230530,155400,200855540,3265,3265,3265,3265,0
|
|
20230530,155300,200855540,3265,3265,3265,3265,0
|
|
20230530,155200,200855540,3265,3265,3265,3265,0
|
|
20230530,155100,200855540,3265,3265,3265,3265,0
|
|
20230530,155000,200855540,3265,3265,3265,3265,0
|
|
20230530,154900,200855540,3265,3265,3265,3265,0
|
|
20230530,154800,200855540,3265,3265,3265,3265,0
|
|
20230530,154700,200855540,3265,3265,3265,3265,0
|
|
20230530,154600,200855540,3265,3265,3265,3265,0
|
|
20230530,154500,200855540,3265,3265,3265,3265,0
|
|
20230530,154400,200855540,3265,3265,3265,3265,0
|
|
20230530,154300,200855540,3265,3265,3265,3265,1773
|
|
20230530,154200,200855540,3265,3265,3265,3265,0
|
|
20230530,154100,200855540,3265,3265,3265,3265,0
|
|
20230530,154000,200855540,3265,3265,3265,3265,0
|
|
20230530,153900,200855540,3265,3265,3265,3265,0
|
|
20230530,153800,200855540,3265,3265,3265,3265,0
|
|
20230530,153700,200855540,3265,3265,3265,3265,0
|
|
20230530,153600,200855540,3265,3265,3265,3265,0
|
|
20230530,153500,200855540,3265,3265,3265,3265,0
|
|
20230530,153400,200855540,3265,3265,3265,3265,0
|
|
20230530,153300,200855540,3265,3265,3265,3265,0
|
|
20230530,153200,200855540,3265,3265,3265,3265,0
|
|
20230530,153100,200855540,3265,3265,3265,3265,0
|
|
20230530,153000,200855540,3265,3265,3265,3265,1773
|
|
20230530,152900,195066695,3270,3270,3270,3270,0
|
|
20230530,152800,195066695,3270,3270,3270,3270,0
|
|
20230530,152700,195066695,3270,3270,3270,3270,0
|
|
20230530,152600,195066695,3270,3270,3270,3270,0
|
|
20230530,152500,195066695,3270,3270,3270,3270,0
|
|
20230530,152400,195066695,3270,3270,3270,3270,0
|
|
20230530,152300,195066695,3270,3270,3270,3270,0
|
|
20230530,152200,195066695,3270,3270,3270,3270,0
|
|
20230530,152100,195066695,3270,3270,3270,3270,0
|
|
20230530,152000,195066695,3270,3270,3270,3270,0
|
|
20230530,151900,195066695,3270,3270,3270,3270,300
|
|
20230530,151800,194085695,3270,3265,3270,3265,236
|
|
20230530,151700,193314000,3270,3265,3270,3265,1632
|
|
20230530,151600,187983070,3265,3260,3265,3260,17
|
|
20230530,151500,187927600,3260,3265,3265,3260,13
|
|
20230530,151400,187885170,3260,3260,3265,3260,1054
|
|
20230530,151300,184449080,3260,3265,3265,3260,829
|
|
20230530,151200,181745200,3265,3265,3265,3265,569
|
|
20230530,151100,179887415,3260,3265,3265,3260,10
|
|
20230530,151000,179854770,3260,3265,3265,3260,78
|
|
20230530,150900,179600445,3265,3265,3265,3260,332
|
|
20230530,150800,178516515,3260,3265,3265,3260,29
|
|
20230530,150700,178421930,3260,3260,3260,3260,4274
|
|
20230530,150600,164488690,3260,3260,3260,3255,1036
|
|
20230530,150500,161111585,3260,3250,3260,3250,2254
|
|
20230530,150400,153781215,3250,3250,3250,3250,51
|
|
20230530,150300,153615465,3250,3245,3250,3245,3905
|
|
20230530,150200,140940405,3245,3245,3245,3245,1036
|
|
20230530,150100,137578585,3245,3240,3245,3240,509
|
|
20230530,150000,135929420,3245,3245,3245,3245,0
|
|
20230530,145900,135929420,3245,3245,3245,3245,104
|
|
20230530,145800,135591940,3245,3245,3245,3245,0
|
|
20230530,145700,135591940,3245,3245,3245,3245,0
|
|
20230530,145600,135591940,3245,3245,3245,3245,300
|
|
20230530,145500,134618440,3245,3245,3245,3245,0
|
|
20230530,145400,134618440,3245,3245,3245,3245,30
|
|
20230530,145300,134521090,3245,3245,3245,3245,0
|
|
20230530,145200,134521090,3245,3245,3245,3245,30
|
|
20230530,145100,134423740,3245,3245,3245,3245,0
|
|
20230530,145000,134423740,3245,3245,3245,3245,0
|
|
20230530,144900,134423740,3245,3245,3245,3245,0
|
|
20230530,144800,134423740,3245,3245,3245,3245,15
|
|
20230530,144700,134375065,3245,3245,3245,3245,0
|
|
20230530,144600,134375065,3245,3245,3245,3245,1
|
|
20230530,144500,134371820,3235,3235,3235,3235,0
|
|
20230530,144400,134371820,3235,3235,3235,3235,0
|
|
20230530,144300,134371820,3235,3235,3235,3235,7
|
|
20230530,144200,134349175,3235,3235,3235,3235,6004
|
|
20230530,144100,114926235,3245,3240,3245,3240,199
|
|
20230530,144000,114281470,3240,3240,3240,3240,1305
|
|
20230530,143900,110053270,3240,3240,3240,3240,810
|
|
20230530,143800,107428870,3240,3240,3240,3240,678
|
|
20230530,143700,105232150,3240,3240,3240,3240,0
|
|
20230530,143600,105232150,3240,3240,3240,3240,0
|
|
20230530,143500,105232150,3240,3240,3240,3240,3
|
|
20230530,143400,105222430,3235,3235,3235,3235,28
|
|
20230530,143300,105131850,3235,3235,3235,3235,0
|
|
20230530,143200,105131850,3235,3235,3235,3235,0
|
|
20230530,143100,105131850,3235,3235,3235,3235,0
|
|
20230530,143000,105131850,3235,3235,3235,3235,125
|
|
20230530,142900,104727475,3240,3240,3240,3240,0
|
|
20230530,142800,104727475,3240,3240,3240,3240,0
|
|
20230530,142700,104727475,3240,3240,3240,3240,1
|
|
20230530,142600,104724235,3235,3235,3235,3235,0
|
|
20230530,142500,104724235,3235,3235,3235,3235,0
|
|
20230530,142400,104724235,3235,3235,3235,3235,70
|
|
20230530,142300,104497785,3245,3245,3245,3245,0
|
|
20230530,142200,104497785,3245,3245,3245,3245,0
|
|
20230530,142100,104497785,3245,3245,3245,3245,0
|
|
20230530,142000,104497785,3245,3245,3245,3245,0
|
|
20230530,141900,104497785,3245,3245,3245,3245,1
|
|
20230530,141800,104494540,3240,3240,3240,3240,749
|
|
20230530,141700,102067780,3240,3240,3240,3240,50
|
|
20230530,141600,101905780,3235,3235,3235,3235,12
|
|
20230530,141500,101866960,3240,3240,3240,3240,0
|
|
20230530,141400,101866960,3240,3240,3240,3240,0
|
|
20230530,141300,101866960,3240,3240,3240,3240,0
|
|
20230530,141200,101866960,3240,3240,3240,3240,0
|
|
20230530,141100,101866960,3240,3240,3240,3240,0
|
|
20230530,141000,101866960,3240,3240,3240,3240,0
|
|
20230530,140900,101866960,3240,3240,3240,3240,0
|
|
20230530,140800,101866960,3240,3240,3240,3240,0
|
|
20230530,140700,101866960,3240,3240,3240,3240,0
|
|
20230530,140600,101866960,3240,3240,3240,3240,101
|
|
20230530,140500,101539720,3240,3240,3240,3240,0
|
|
20230530,140400,101539720,3240,3240,3240,3240,910
|
|
20230530,140300,98591320,3240,3240,3240,3240,0
|
|
20230530,140200,98591320,3240,3240,3240,3240,0
|
|
20230530,140100,98591320,3240,3235,3240,3235,351
|
|
20230530,140000,97454335,3235,3235,3235,3235,0
|
|
20230530,135900,97454335,3235,3235,3235,3235,0
|
|
20230530,135800,97454335,3235,3235,3235,3235,200
|
|
20230530,135700,96807335,3240,3240,3240,3240,0
|
|
20230530,135600,96807335,3240,3240,3240,3240,0
|
|
20230530,135500,96807335,3240,3230,3240,3230,250
|
|
20230530,135400,95997345,3235,3235,3235,3235,0
|
|
20230530,135300,95997345,3235,3235,3235,3235,0
|
|
20230530,135200,95997345,3235,3235,3235,3235,592
|
|
20230530,135100,94082225,3235,3235,3235,3235,0
|
|
20230530,135000,94082225,3235,3235,3235,3235,3
|
|
20230530,134900,94072520,3235,3235,3235,3235,328
|
|
20230530,134800,93011440,3230,3230,3230,3230,0
|
|
20230530,134700,93011440,3230,3230,3230,3230,0
|
|
20230530,134600,93011440,3230,3230,3230,3230,0
|
|
20230530,134500,93011440,3230,3230,3230,3230,0
|
|
20230530,134400,93011440,3230,3230,3230,3230,0
|
|
20230530,134300,93011440,3230,3230,3230,3230,35
|
|
20230530,134200,92898390,3230,3230,3230,3230,0
|
|
20230530,134100,92898390,3230,3230,3230,3230,850
|
|
20230530,134000,90152890,3235,3235,3235,3235,0
|
|
20230530,133900,90152890,3235,3235,3235,3235,0
|
|
20230530,133800,90152890,3235,3235,3235,3235,5
|
|
20230530,133700,90136715,3235,3235,3235,3235,0
|
|
20230530,133600,90136715,3235,3235,3235,3235,0
|
|
20230530,133500,90136715,3235,3235,3235,3235,0
|
|
20230530,133400,90136715,3235,3235,3235,3235,0
|
|
20230530,133300,90136715,3235,3235,3235,3235,0
|
|
20230530,133200,90136715,3235,3235,3235,3235,12
|
|
20230530,133100,90097895,3235,3235,3235,3235,0
|
|
20230530,133000,90097895,3235,3235,3235,3235,0
|
|
20230530,132900,90097895,3235,3235,3235,3235,0
|
|
20230530,132800,90097895,3235,3235,3235,3235,0
|
|
20230530,132700,90097895,3235,3235,3235,3235,0
|
|
20230530,132600,90097895,3235,3235,3235,3235,0
|
|
20230530,132500,90097895,3235,3235,3235,3235,0
|
|
20230530,132400,90097895,3235,3235,3235,3235,0
|
|
20230530,132300,90097895,3235,3235,3235,3235,0
|
|
20230530,132200,90097895,3235,3235,3235,3235,0
|
|
20230530,132100,90097895,3235,3235,3235,3235,0
|
|
20230530,132000,90097895,3235,3235,3235,3235,0
|
|
20230530,131900,90097895,3235,3235,3235,3235,0
|
|
20230530,131800,90097895,3235,3235,3235,3235,0
|
|
20230530,131700,90097895,3235,3235,3235,3215,5599
|
|
20230530,131600,72059140,3240,3240,3240,3240,0
|
|
20230530,131500,72059140,3240,3240,3240,3240,0
|
|
20230530,131400,72059140,3240,3240,3240,3240,0
|
|
20230530,131300,72059140,3240,3240,3240,3240,40
|
|
20230530,131200,71929540,3240,3240,3240,3240,2
|
|
20230530,131100,71923060,3240,3235,3240,3235,403
|
|
20230530,131000,70619205,3235,3235,3235,3235,0
|
|
20230530,130900,70619205,3235,3235,3235,3235,0
|
|
20230530,130800,70619205,3235,3235,3235,3235,26
|
|
20230530,130700,70535095,3235,3235,3235,3235,18
|
|
20230530,130600,70476865,3235,3235,3235,3235,134
|
|
20230530,130500,70043375,3235,3235,3235,3235,0
|
|
20230530,130400,70043375,3235,3235,3235,3235,595
|
|
20230530,130300,68118550,3235,3235,3235,3235,33
|
|
20230530,130200,68011795,3235,3235,3235,3235,1
|
|
20230530,130100,68008560,3235,3235,3235,3235,0
|
|
20230530,130000,68008560,3235,3235,3235,3235,0
|
|
20230530,125900,68008560,3235,3235,3235,3235,0
|
|
20230530,125800,68008560,3235,3235,3235,3235,0
|
|
20230530,125700,68008560,3235,3235,3235,3235,0
|
|
20230530,125600,68008560,3235,3235,3235,3235,0
|
|
20230530,125500,68008560,3235,3235,3235,3235,13
|
|
20230530,125400,67966505,3235,3235,3235,3235,30
|
|
20230530,125300,67869455,3235,3235,3235,3235,0
|
|
20230530,125200,67869455,3235,3235,3235,3235,1
|
|
20230530,125100,67866220,3235,3235,3235,3235,0
|
|
20230530,125000,67866220,3235,3235,3235,3235,0
|
|
20230530,124900,67866220,3235,3235,3235,3235,1
|
|
20230530,124800,67862985,3235,3235,3235,3235,0
|
|
20230530,124700,67862985,3235,3235,3235,3235,100
|
|
20230530,124600,67539485,3230,3235,3235,3230,169
|
|
20230530,124500,66993520,3235,3235,3235,3235,0
|
|
20230530,124400,66993520,3235,3235,3235,3235,65
|
|
20230530,124300,66783245,3230,3230,3230,3230,0
|
|
20230530,124200,66783245,3230,3230,3230,3230,1147
|
|
20230530,124100,63078435,3230,3230,3230,3230,0
|
|
20230530,124000,63078435,3230,3230,3230,3230,2
|
|
20230530,123900,63071975,3230,3230,3230,3230,1092
|
|
20230530,123800,59544815,3230,3225,3230,3225,546
|
|
20230530,123700,57783735,3230,3230,3230,3230,19
|
|
20230530,123600,57722365,3230,3230,3230,3230,1
|
|
20230530,123500,57719135,3230,3230,3230,3230,0
|
|
20230530,123400,57719135,3230,3230,3230,3230,0
|
|
20230530,123300,57719135,3230,3230,3230,3230,0
|
|
20230530,123200,57719135,3230,3230,3230,3230,0
|
|
20230530,123100,57719135,3230,3230,3230,3230,1
|
|
20230530,123000,57715905,3230,3230,3230,3230,2
|
|
20230530,122900,57709445,3230,3230,3230,3230,10
|
|
20230530,122800,57677145,3230,3230,3230,3230,0
|
|
20230530,122700,57677145,3230,3230,3230,3230,0
|
|
20230530,122600,57677145,3230,3230,3230,3230,0
|
|
20230530,122500,57677145,3230,3230,3230,3230,3
|
|
20230530,122400,57667455,3230,3230,3230,3230,0
|
|
20230530,122300,57667455,3230,3230,3230,3230,0
|
|
20230530,122200,57667455,3230,3230,3230,3230,0
|
|
20230530,122100,57667455,3230,3230,3230,3230,0
|
|
20230530,122000,57667455,3230,3230,3230,3230,0
|
|
20230530,121900,57667455,3230,3230,3230,3230,0
|
|
20230530,121800,57667455,3230,3230,3230,3230,3
|
|
20230530,121700,57657765,3230,3230,3230,3230,0
|
|
20230530,121600,57657765,3230,3230,3230,3230,0
|
|
20230530,121500,57657765,3230,3230,3230,3230,0
|
|
20230530,121400,57657765,3230,3230,3230,3230,0
|
|
20230530,121300,57657765,3230,3230,3230,3230,0
|
|
20230530,121200,57657765,3230,3230,3230,3230,0
|
|
20230530,121100,57657765,3230,3230,3230,3230,0
|
|
20230530,121000,57657765,3230,3230,3230,3230,0
|
|
20230530,120900,57657765,3230,3230,3230,3230,0
|
|
20230530,120800,57657765,3230,3230,3230,3230,0
|
|
20230530,120700,57657765,3230,3230,3230,3230,0
|
|
20230530,120600,57657765,3230,3230,3230,3230,0
|
|
20230530,120500,57657765,3230,3230,3230,3230,0
|
|
20230530,120400,57657765,3230,3230,3230,3230,309
|
|
20230530,120300,56659695,3230,3230,3230,3230,1
|
|
20230530,120200,56656465,3230,3230,3230,3230,0
|
|
20230530,120100,56656465,3230,3230,3230,3230,0
|
|
20230530,120000,56656465,3230,3230,3230,3230,0
|
|
20230530,115900,56656465,3230,3230,3230,3230,0
|
|
20230530,115800,56656465,3230,3230,3230,3230,10
|
|
20230530,115700,56624165,3230,3230,3230,3230,1500
|
|
20230530,115600,51779165,3230,3230,3230,3230,310
|
|
20230530,115500,50777865,3225,3225,3225,3225,331
|
|
20230530,115400,49710390,3225,3225,3225,3225,310
|
|
20230530,115300,48710640,3225,3225,3225,3225,0
|
|
20230530,115200,48710640,3225,3225,3225,3225,100
|
|
20230530,115100,48388140,3225,3225,3225,3225,0
|
|
20230530,115000,48388140,3225,3225,3225,3225,0
|
|
20230530,114900,48388140,3225,3225,3225,3225,0
|
|
20230530,114800,48388140,3225,3225,3225,3225,0
|
|
20230530,114700,48388140,3225,3225,3225,3225,0
|
|
20230530,114600,48388140,3225,3225,3225,3225,0
|
|
20230530,114500,48388140,3225,3225,3225,3225,259
|
|
20230530,114400,47552865,3225,3225,3225,3225,0
|
|
20230530,114300,47552865,3225,3225,3225,3225,0
|
|
20230530,114200,47552865,3225,3225,3225,3225,0
|
|
20230530,114100,47552865,3225,3225,3225,3225,0
|
|
20230530,114000,47552865,3225,3225,3225,3225,0
|
|
20230530,113900,47552865,3225,3225,3225,3225,0
|
|
20230530,113800,47552865,3225,3225,3225,3225,0
|
|
20230530,113700,47552865,3225,3225,3225,3225,0
|
|
20230530,113600,47552865,3225,3225,3225,3225,0
|
|
20230530,113500,47552865,3225,3225,3225,3225,281
|
|
20230530,113400,46646640,3225,3225,3225,3225,0
|
|
20230530,113300,46646640,3225,3225,3225,3225,311
|
|
20230530,113200,45643665,3225,3225,3225,3225,0
|
|
20230530,113100,45643665,3225,3225,3225,3225,0
|
|
20230530,113000,45643665,3225,3225,3225,3225,0
|
|
20230530,112900,45643665,3225,3225,3225,3225,0
|
|
20230530,112800,45643665,3225,3225,3225,3225,0
|
|
20230530,112700,45643665,3225,3225,3225,3225,1
|
|
20230530,112600,45640440,3225,3225,3225,3225,6
|
|
20230530,112500,45621090,3225,3225,3225,3225,5
|
|
20230530,112400,45604965,3225,3225,3225,3225,1
|
|
20230530,112300,45601740,3220,3225,3225,3220,1576
|
|
20230530,112200,40527015,3225,3225,3225,3225,549
|
|
20230530,112100,38756490,3230,3230,3230,3230,0
|
|
20230530,112000,38756490,3230,3230,3230,3230,0
|
|
20230530,111900,38756490,3230,3230,3230,3230,0
|
|
20230530,111800,38756490,3230,3230,3230,3230,0
|
|
20230530,111700,38756490,3230,3230,3230,3230,0
|
|
20230530,111600,38756490,3230,3230,3230,3230,0
|
|
20230530,111500,38756490,3230,3230,3230,3230,0
|
|
20230530,111400,38756490,3230,3230,3230,3230,0
|
|
20230530,111300,38756490,3230,3230,3230,3230,0
|
|
20230530,111200,38756490,3230,3230,3230,3230,0
|
|
20230530,111100,38756490,3230,3230,3230,3230,0
|
|
20230530,111000,38756490,3230,3230,3230,3230,0
|
|
20230530,110900,38756490,3230,3230,3230,3230,0
|
|
20230530,110800,38756490,3230,3230,3230,3230,0
|
|
20230530,110700,38756490,3230,3230,3230,3230,0
|
|
20230530,110600,38756490,3230,3230,3230,3230,1
|
|
20230530,110500,38753260,3230,3230,3230,3230,0
|
|
20230530,110400,38753260,3230,3230,3230,3230,0
|
|
20230530,110300,38753260,3230,3230,3230,3230,0
|
|
20230530,110200,38753260,3230,3230,3230,3230,0
|
|
20230530,110100,38753260,3230,3230,3230,3230,0
|
|
20230530,110000,38753260,3230,3230,3230,3230,0
|
|
20230530,105900,38753260,3230,3230,3230,3230,0
|
|
20230530,105800,38753260,3230,3230,3230,3230,0
|
|
20230530,105700,38753260,3230,3230,3230,3230,0
|
|
20230530,105600,38753260,3230,3230,3230,3230,0
|
|
20230530,105500,38753260,3230,3230,3230,3230,0
|
|
20230530,105400,38753260,3230,3230,3230,3230,0
|
|
20230530,105300,38753260,3230,3230,3230,3230,0
|
|
20230530,105200,38753260,3230,3225,3230,3225,525
|
|
20230530,105100,37060130,3225,3225,3225,3225,3
|
|
20230530,105000,37050455,3225,3225,3225,3225,620
|
|
20230530,104900,35050955,3225,3225,3225,3225,0
|
|
20230530,104800,35050955,3225,3225,3225,3225,0
|
|
20230530,104700,35050955,3225,3220,3225,3220,13
|
|
20230530,104600,35009090,3220,3220,3220,3220,26
|
|
20230530,104500,34925370,3220,3220,3220,3220,2462
|
|
20230530,104400,26997730,3220,3220,3220,3220,0
|
|
20230530,104300,26997730,3220,3220,3220,3220,0
|
|
20230530,104200,26997730,3220,3220,3220,3220,0
|
|
20230530,104100,26997730,3220,3220,3220,3220,0
|
|
20230530,104000,26997730,3220,3220,3220,3220,0
|
|
20230530,103900,26997730,3220,3220,3220,3220,0
|
|
20230530,103800,26997730,3220,3220,3220,3220,0
|
|
20230530,103700,26997730,3220,3220,3220,3220,297
|
|
20230530,103600,26041390,3220,3220,3220,3220,0
|
|
20230530,103500,26041390,3220,3220,3220,3220,0
|
|
20230530,103400,26041390,3220,3220,3220,3220,0
|
|
20230530,103300,26041390,3220,3220,3220,3220,0
|
|
20230530,103200,26041390,3220,3220,3220,3220,0
|
|
20230530,103100,26041390,3220,3220,3220,3220,0
|
|
20230530,103000,26041390,3220,3220,3220,3220,140
|
|
20230530,102900,25590590,3225,3225,3225,3225,15
|
|
20230530,102800,25542215,3225,3225,3225,3225,181
|
|
20230530,102700,24958490,3225,3225,3225,3225,0
|
|
20230530,102600,24958490,3225,3225,3225,3225,0
|
|
20230530,102500,24958490,3225,3225,3225,3225,0
|
|
20230530,102400,24958490,3225,3225,3225,3225,0
|
|
20230530,102300,24958490,3225,3225,3225,3225,0
|
|
20230530,102200,24958490,3225,3225,3225,3225,0
|
|
20230530,102100,24958490,3225,3225,3225,3225,62
|
|
20230530,102000,24758540,3225,3225,3225,3225,0
|
|
20230530,101900,24758540,3225,3225,3225,3225,1
|
|
20230530,101800,24755315,3225,3225,3225,3225,0
|
|
20230530,101700,24755315,3225,3225,3225,3225,1
|
|
20230530,101600,24752090,3225,3225,3225,3225,3
|
|
20230530,101500,24742415,3225,3225,3225,3225,0
|
|
20230530,101400,24742415,3225,3225,3225,3225,0
|
|
20230530,101300,24742415,3225,3225,3225,3225,0
|
|
20230530,101200,24742415,3225,3225,3225,3225,4
|
|
20230530,101100,24729515,3225,3225,3225,3225,1
|
|
20230530,101000,24726290,3225,3225,3225,3220,299
|
|
20230530,100900,23763490,3225,3225,3225,3225,13
|
|
20230530,100800,23721565,3225,3225,3225,3225,163
|
|
20230530,100700,23195890,3230,3230,3230,3230,0
|
|
20230530,100600,23195890,3230,3230,3230,3230,4
|
|
20230530,100500,23182970,3230,3230,3230,3230,0
|
|
20230530,100400,23182970,3230,3230,3230,3230,0
|
|
20230530,100300,23182970,3230,3230,3230,3230,0
|
|
20230530,100200,23182970,3230,3230,3230,3230,0
|
|
20230530,100100,23182970,3230,3230,3230,3230,1
|
|
20230530,100000,23179740,3230,3230,3230,3230,1
|
|
20230530,095900,23176510,3225,3225,3225,3225,0
|
|
20230530,095800,23176510,3225,3225,3225,3225,0
|
|
20230530,095700,23176510,3225,3225,3225,3225,0
|
|
20230530,095600,23176510,3225,3225,3225,3225,0
|
|
20230530,095500,23176510,3225,3225,3225,3225,0
|
|
20230530,095400,23176510,3225,3225,3225,3225,0
|
|
20230530,095300,23176510,3225,3225,3225,3225,0
|
|
20230530,095200,23176510,3225,3225,3225,3225,0
|
|
20230530,095100,23176510,3225,3225,3225,3225,771
|
|
20230530,095000,20690035,3230,3230,3230,3230,0
|
|
20230530,094900,20690035,3230,3230,3230,3230,0
|
|
20230530,094800,20690035,3230,3230,3230,3230,0
|
|
20230530,094700,20690035,3230,3230,3230,3230,1246
|
|
20230530,094600,16665455,3230,3230,3230,3230,0
|
|
20230530,094500,16665455,3230,3230,3230,3230,0
|
|
20230530,094400,16665455,3230,3230,3230,3230,0
|
|
20230530,094300,16665455,3230,3230,3230,3230,0
|
|
20230530,094200,16665455,3230,3230,3230,3230,0
|
|
20230530,094100,16665455,3230,3230,3230,3230,2
|
|
20230530,094000,16658995,3225,3225,3225,3225,110
|
|
20230530,093900,16304245,3225,3225,3225,3225,1
|
|
20230530,093800,16301020,3225,3225,3225,3225,0
|
|
20230530,093700,16301020,3225,3225,3225,3225,5
|
|
20230530,093600,16284895,3225,3225,3225,3225,1
|
|
20230530,093500,16281670,3225,3225,3225,3225,0
|
|
20230530,093400,16281670,3225,3225,3225,3225,2
|
|
20230530,093300,16275220,3220,3220,3220,3220,0
|
|
20230530,093200,16275220,3220,3225,3225,3220,11
|
|
20230530,093100,16239795,3225,3225,3225,3225,1
|
|
20230530,093000,16236570,3225,3225,3225,3220,7
|
|
20230530,092900,16214015,3225,3225,3225,3225,7
|
|
20230530,092800,16191440,3225,3225,3225,3225,2
|
|
20230530,092700,16184990,3225,3225,3225,3225,107
|
|
20230530,092600,15839915,3220,3220,3220,3220,1500
|
|
20230530,092500,11009915,3220,3220,3220,3220,0
|
|
20230530,092400,11009915,3220,3225,3225,3220,126
|
|
20230530,092300,10604180,3225,3225,3225,3225,0
|
|
20230530,092200,10604180,3225,3225,3225,3225,7
|
|
20230530,092100,10581605,3225,3225,3225,3225,51
|
|
20230530,092000,10417130,3225,3225,3225,3225,16
|
|
20230530,091900,10365530,3225,3225,3225,3225,68
|
|
20230530,091800,10146230,3225,3225,3225,3225,33
|
|
20230530,091700,10039805,3225,3225,3225,3225,80
|
|
20230530,091600,9781805,3225,3225,3230,3215,32
|
|
20230530,091500,9678680,3230,3230,3230,3230,0
|
|
20230530,091400,9678680,3230,3230,3230,3230,29
|
|
20230530,091300,9585010,3225,3225,3225,3225,0
|
|
20230530,091200,9585010,3225,3225,3225,3225,500
|
|
20230530,091100,7972510,3225,3225,3225,3225,0
|
|
20230530,091000,7972510,3225,3225,3225,3225,493
|
|
20230530,090900,6382585,3215,3215,3215,3215,0
|
|
20230530,090800,6382585,3215,3215,3215,3215,15
|
|
20230530,090700,6334360,3215,3215,3215,3215,0
|
|
20230530,090600,6334360,3215,3215,3215,3215,143
|
|
20230530,090500,5874615,3220,3220,3220,3220,0
|
|
20230530,090400,5874615,3220,3220,3220,3220,0
|
|
20230530,090300,5874615,3220,3220,3220,3220,0
|
|
20230530,090200,5874615,3220,3220,3220,3220,27
|
|
20230530,090100,5787675,3225,3225,3225,3225,0
|
|
20230530,090000,5787675,3225,3220,3225,3220,1795
|