614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191100,86741832,1164,1164,1164,1164,3230
|
|
20230530,191000,86741832,1164,1164,1164,1164,0
|
|
20230530,190900,86741832,1164,1164,1164,1164,0
|
|
20230530,190800,86741832,1164,1164,1164,1164,0
|
|
20230530,190700,86741832,1164,1164,1164,1164,0
|
|
20230530,190600,86741832,1164,1164,1164,1164,0
|
|
20230530,190500,86741832,1164,1164,1164,1164,0
|
|
20230530,190400,86741832,1164,1164,1164,1164,0
|
|
20230530,190300,86741832,1164,1164,1164,1164,0
|
|
20230530,190200,86741832,1164,1164,1164,1164,0
|
|
20230530,190100,86741832,1164,1164,1164,1164,0
|
|
20230530,190000,86741832,1164,1164,1164,1164,0
|
|
20230530,185900,86741832,1164,1164,1164,1164,0
|
|
20230530,185800,86741832,1164,1164,1164,1164,0
|
|
20230530,185700,86741832,1164,1164,1164,1164,0
|
|
20230530,185600,86741832,1164,1164,1164,1164,0
|
|
20230530,185500,86741832,1164,1164,1164,1164,0
|
|
20230530,185400,86741832,1164,1164,1164,1164,0
|
|
20230530,185300,86741832,1164,1164,1164,1164,0
|
|
20230530,185200,86741832,1164,1164,1164,1164,0
|
|
20230530,185100,86741832,1164,1164,1164,1164,0
|
|
20230530,185000,86741832,1164,1164,1164,1164,0
|
|
20230530,184900,86741832,1164,1164,1164,1164,0
|
|
20230530,184800,86741832,1164,1164,1164,1164,0
|
|
20230530,184700,86741832,1164,1164,1164,1164,0
|
|
20230530,184600,86741832,1164,1164,1164,1164,0
|
|
20230530,184500,86741832,1164,1164,1164,1164,0
|
|
20230530,184400,86741832,1164,1164,1164,1164,0
|
|
20230530,184300,86741832,1164,1164,1164,1164,0
|
|
20230530,184200,86741832,1164,1164,1164,1164,0
|
|
20230530,184100,86741832,1164,1164,1164,1164,3230
|
|
20230530,184000,86741832,1164,1164,1164,1164,0
|
|
20230530,183900,86741832,1164,1164,1164,1164,0
|
|
20230530,183800,86741832,1164,1164,1164,1164,0
|
|
20230530,183700,86741832,1164,1164,1164,1164,0
|
|
20230530,183600,86741832,1164,1164,1164,1164,0
|
|
20230530,183500,86741832,1164,1164,1164,1164,0
|
|
20230530,183400,86741832,1164,1164,1164,1164,0
|
|
20230530,183300,86741832,1164,1164,1164,1164,0
|
|
20230530,183200,86741832,1164,1164,1164,1164,0
|
|
20230530,183100,86741832,1164,1164,1164,1164,0
|
|
20230530,183000,86741832,1164,1164,1164,1164,0
|
|
20230530,182900,86741832,1164,1164,1164,1164,0
|
|
20230530,182800,86741832,1164,1164,1164,1164,0
|
|
20230530,182700,86741832,1164,1164,1164,1164,0
|
|
20230530,182600,86741832,1164,1164,1164,1164,0
|
|
20230530,182500,86741832,1164,1164,1164,1164,0
|
|
20230530,182400,86741832,1164,1164,1164,1164,0
|
|
20230530,182300,86741832,1164,1164,1164,1164,0
|
|
20230530,182200,86741832,1164,1164,1164,1164,0
|
|
20230530,182100,86741832,1164,1164,1164,1164,0
|
|
20230530,182000,86741832,1164,1164,1164,1164,0
|
|
20230530,181900,86741832,1164,1164,1164,1164,0
|
|
20230530,181800,86741832,1164,1164,1164,1164,0
|
|
20230530,181700,86741832,1164,1164,1164,1164,0
|
|
20230530,181600,86741832,1164,1164,1164,1164,0
|
|
20230530,181500,86741832,1164,1164,1164,1164,0
|
|
20230530,181400,86741832,1164,1164,1164,1164,0
|
|
20230530,181300,86741832,1164,1164,1164,1164,0
|
|
20230530,181200,86741832,1164,1164,1164,1164,0
|
|
20230530,181100,86741832,1164,1164,1164,1164,3230
|
|
20230530,181000,86741832,1164,1164,1164,1164,0
|
|
20230530,180900,86741832,1164,1164,1164,1164,0
|
|
20230530,180800,86741832,1164,1164,1164,1164,0
|
|
20230530,180700,86741832,1164,1164,1164,1164,0
|
|
20230530,180600,86741832,1164,1164,1164,1164,0
|
|
20230530,180500,86741832,1164,1164,1164,1164,0
|
|
20230530,180400,86741832,1164,1164,1164,1164,0
|
|
20230530,180300,86741832,1164,1164,1164,1164,0
|
|
20230530,180200,86741832,1164,1164,1164,1164,0
|
|
20230530,180100,86741832,1164,1164,1164,1164,0
|
|
20230530,180000,86741832,1164,1164,1164,1164,0
|
|
20230530,175900,86741832,1164,1164,1164,1164,0
|
|
20230530,175800,86741832,1164,1164,1164,1164,0
|
|
20230530,175700,86741832,1164,1164,1164,1164,0
|
|
20230530,175600,86741832,1164,1164,1164,1164,0
|
|
20230530,175500,86741832,1164,1164,1164,1164,0
|
|
20230530,175400,86741832,1164,1164,1164,1164,0
|
|
20230530,175300,86741832,1164,1164,1164,1164,0
|
|
20230530,175200,86741832,1164,1164,1164,1164,0
|
|
20230530,175100,86741832,1164,1164,1164,1164,0
|
|
20230530,175000,86741832,1164,1164,1164,1164,0
|
|
20230530,174900,86741832,1164,1164,1164,1164,0
|
|
20230530,174800,86741832,1164,1164,1164,1164,0
|
|
20230530,174700,86741832,1164,1164,1164,1164,0
|
|
20230530,174600,86741832,1164,1164,1164,1164,0
|
|
20230530,174500,86741832,1164,1164,1164,1164,0
|
|
20230530,174400,86741832,1164,1164,1164,1164,0
|
|
20230530,174300,86741832,1164,1164,1164,1164,0
|
|
20230530,174200,86741832,1164,1164,1164,1164,0
|
|
20230530,174100,86741832,1164,1164,1164,1164,3230
|
|
20230530,174000,86741832,1164,1164,1164,1164,0
|
|
20230530,173900,86741832,1164,1164,1164,1164,0
|
|
20230530,173800,86741832,1164,1164,1164,1164,0
|
|
20230530,173700,86741832,1164,1164,1164,1164,0
|
|
20230530,173600,86741832,1164,1164,1164,1164,0
|
|
20230530,173500,86741832,1164,1164,1164,1164,0
|
|
20230530,173400,86741832,1164,1164,1164,1164,0
|
|
20230530,173300,86741832,1164,1164,1164,1164,0
|
|
20230530,173200,86741832,1164,1164,1164,1164,0
|
|
20230530,173100,86741832,1164,1164,1164,1164,0
|
|
20230530,173000,86741832,1164,1164,1164,1164,0
|
|
20230530,172900,86741832,1164,1164,1164,1164,0
|
|
20230530,172800,86741832,1164,1164,1164,1164,0
|
|
20230530,172700,86741832,1164,1164,1164,1164,0
|
|
20230530,172600,86741832,1164,1164,1164,1164,0
|
|
20230530,172500,86741832,1164,1164,1164,1164,0
|
|
20230530,172400,86741832,1164,1164,1164,1164,0
|
|
20230530,172300,86741832,1164,1164,1164,1164,0
|
|
20230530,172200,86741832,1164,1164,1164,1164,0
|
|
20230530,172100,86741832,1164,1164,1164,1164,0
|
|
20230530,172000,86741832,1164,1164,1164,1164,0
|
|
20230530,171900,86741832,1164,1164,1164,1164,0
|
|
20230530,171800,86741832,1164,1164,1164,1164,0
|
|
20230530,171700,86741832,1164,1164,1164,1164,0
|
|
20230530,171600,86741832,1164,1164,1164,1164,0
|
|
20230530,171500,86741832,1164,1164,1164,1164,0
|
|
20230530,171400,86741832,1164,1164,1164,1164,0
|
|
20230530,171300,86741832,1164,1164,1164,1164,0
|
|
20230530,171200,86741832,1164,1164,1164,1164,0
|
|
20230530,171100,86741832,1164,1164,1164,1164,3230
|
|
20230530,171000,86741832,1164,1164,1164,1164,0
|
|
20230530,170900,86741832,1164,1164,1164,1164,0
|
|
20230530,170800,86741832,1164,1164,1164,1164,0
|
|
20230530,170700,86741832,1164,1164,1164,1164,0
|
|
20230530,170600,86741832,1164,1164,1164,1164,0
|
|
20230530,170500,86741832,1164,1164,1164,1164,0
|
|
20230530,170400,86741832,1164,1164,1164,1164,0
|
|
20230530,170300,86741832,1164,1164,1164,1164,0
|
|
20230530,170200,86741832,1164,1164,1164,1164,0
|
|
20230530,170100,86741832,1164,1164,1164,1164,0
|
|
20230530,170000,86741832,1164,1164,1164,1164,0
|
|
20230530,165900,86741832,1164,1164,1164,1164,0
|
|
20230530,165800,86741832,1164,1164,1164,1164,0
|
|
20230530,165700,86741832,1164,1164,1164,1164,0
|
|
20230530,165600,86741832,1164,1164,1164,1164,0
|
|
20230530,165500,86741832,1164,1164,1164,1164,0
|
|
20230530,165400,86741832,1164,1164,1164,1164,0
|
|
20230530,165300,86741832,1164,1164,1164,1164,0
|
|
20230530,165200,86741832,1164,1164,1164,1164,0
|
|
20230530,165100,86741832,1164,1164,1164,1164,0
|
|
20230530,165000,86741832,1164,1164,1164,1164,0
|
|
20230530,164900,86741832,1164,1164,1164,1164,0
|
|
20230530,164800,86741832,1164,1164,1164,1164,0
|
|
20230530,164700,86741832,1164,1164,1164,1164,0
|
|
20230530,164600,86741832,1164,1164,1164,1164,0
|
|
20230530,164500,86741832,1164,1164,1164,1164,0
|
|
20230530,164400,86741832,1164,1164,1164,1164,0
|
|
20230530,164300,86741832,1164,1164,1164,1164,0
|
|
20230530,164200,86741832,1164,1164,1164,1164,0
|
|
20230530,164100,86741832,1164,1164,1164,1164,3230
|
|
20230530,164000,86741832,1164,1164,1164,1164,0
|
|
20230530,163900,86741832,1164,1164,1164,1164,0
|
|
20230530,163800,86741832,1164,1164,1164,1164,0
|
|
20230530,163700,86741832,1164,1164,1164,1164,0
|
|
20230530,163600,86741832,1164,1164,1164,1164,0
|
|
20230530,163500,86741832,1164,1164,1164,1164,0
|
|
20230530,163400,86741832,1164,1164,1164,1164,0
|
|
20230530,163300,86741832,1164,1164,1164,1164,0
|
|
20230530,163200,86741832,1164,1164,1164,1164,0
|
|
20230530,163100,86741832,1164,1164,1164,1164,0
|
|
20230530,163000,86741832,1164,1164,1164,1164,0
|
|
20230530,162900,86741832,1164,1164,1164,1164,0
|
|
20230530,162800,86741832,1164,1164,1164,1164,0
|
|
20230530,162700,86741832,1164,1164,1164,1164,0
|
|
20230530,162600,86741832,1164,1164,1164,1164,0
|
|
20230530,162500,86741832,1164,1164,1164,1164,0
|
|
20230530,162400,86741832,1164,1164,1164,1164,0
|
|
20230530,162300,86741832,1164,1164,1164,1164,0
|
|
20230530,162200,86741832,1164,1164,1164,1164,0
|
|
20230530,162100,86741832,1164,1164,1164,1164,0
|
|
20230530,162000,86741832,1164,1164,1164,1164,0
|
|
20230530,161900,86741832,1164,1164,1164,1164,0
|
|
20230530,161800,86741832,1164,1164,1164,1164,0
|
|
20230530,161700,86741832,1164,1164,1164,1164,0
|
|
20230530,161600,86741832,1164,1164,1164,1164,0
|
|
20230530,161500,86741832,1164,1164,1164,1164,0
|
|
20230530,161400,86741832,1164,1164,1164,1164,0
|
|
20230530,161300,86741832,1164,1164,1164,1164,0
|
|
20230530,161200,86741832,1164,1164,1164,1164,0
|
|
20230530,161100,86741832,1164,1164,1164,1164,3230
|
|
20230530,161000,86741832,1164,1164,1164,1164,0
|
|
20230530,160900,86741832,1164,1164,1164,1164,0
|
|
20230530,160800,86741832,1164,1164,1164,1164,0
|
|
20230530,160700,86741832,1164,1164,1164,1164,0
|
|
20230530,160600,86741832,1164,1164,1164,1164,0
|
|
20230530,160500,86741832,1164,1164,1164,1164,0
|
|
20230530,160400,86741832,1164,1164,1164,1164,0
|
|
20230530,160300,86741832,1164,1164,1164,1164,0
|
|
20230530,160200,86741832,1164,1164,1164,1164,0
|
|
20230530,160100,86741832,1164,1164,1164,1164,0
|
|
20230530,160000,86741832,1164,1164,1164,1164,0
|
|
20230530,155900,86741832,1164,1164,1164,1164,0
|
|
20230530,155800,86741832,1164,1164,1164,1164,0
|
|
20230530,155700,86741832,1164,1164,1164,1164,0
|
|
20230530,155600,86741832,1164,1164,1164,1164,0
|
|
20230530,155500,86741832,1164,1164,1164,1164,0
|
|
20230530,155400,86741832,1164,1164,1164,1164,0
|
|
20230530,155300,86741832,1164,1164,1164,1164,0
|
|
20230530,155200,86741832,1164,1164,1164,1164,0
|
|
20230530,155100,86741832,1164,1164,1164,1164,0
|
|
20230530,155000,86741832,1164,1164,1164,1164,0
|
|
20230530,154900,86741832,1164,1164,1164,1164,0
|
|
20230530,154800,86741832,1164,1164,1164,1164,0
|
|
20230530,154700,86741832,1164,1164,1164,1164,0
|
|
20230530,154600,86741832,1164,1164,1164,1164,0
|
|
20230530,154500,86741832,1164,1164,1164,1164,0
|
|
20230530,154400,86741832,1164,1164,1164,1164,0
|
|
20230530,154300,86741832,1164,1164,1164,1164,0
|
|
20230530,154200,86741832,1164,1164,1164,1164,0
|
|
20230530,154100,86741832,1164,1164,1164,1164,3230
|
|
20230530,154000,86741832,1164,1164,1164,1164,0
|
|
20230530,153900,86741832,1164,1164,1164,1164,0
|
|
20230530,153800,86741832,1164,1164,1164,1164,0
|
|
20230530,153700,86741832,1164,1164,1164,1164,0
|
|
20230530,153600,86741832,1164,1164,1164,1164,0
|
|
20230530,153500,86741832,1164,1164,1164,1164,0
|
|
20230530,153400,86741832,1164,1164,1164,1164,0
|
|
20230530,153300,86741832,1164,1164,1164,1164,0
|
|
20230530,153200,86741832,1164,1164,1164,1164,0
|
|
20230530,153100,86741832,1164,1164,1164,1164,0
|
|
20230530,153000,86741832,1164,1164,1164,1164,3230
|
|
20230530,152900,82982112,1160,1160,1160,1160,0
|
|
20230530,152800,82982112,1160,1160,1160,1160,0
|
|
20230530,152700,82982112,1160,1160,1160,1160,0
|
|
20230530,152600,82982112,1160,1160,1160,1160,0
|
|
20230530,152500,82982112,1160,1160,1160,1160,0
|
|
20230530,152400,82982112,1160,1160,1160,1160,0
|
|
20230530,152300,82982112,1160,1160,1160,1160,0
|
|
20230530,152200,82982112,1160,1160,1160,1160,0
|
|
20230530,152100,82982112,1160,1160,1160,1160,0
|
|
20230530,152000,82982112,1160,1160,1160,1160,0
|
|
20230530,151900,82982112,1160,1160,1160,1160,0
|
|
20230530,151800,82982112,1160,1160,1160,1160,0
|
|
20230530,151700,82982112,1160,1161,1161,1160,1065
|
|
20230530,151600,81746703,1160,1160,1160,1160,2500
|
|
20230530,151500,78846703,1160,1160,1160,1160,2000
|
|
20230530,151400,76526703,1160,1160,1160,1160,0
|
|
20230530,151300,76526703,1160,1160,1160,1160,0
|
|
20230530,151200,76526703,1160,1160,1160,1160,0
|
|
20230530,151100,76526703,1160,1160,1160,1160,1300
|
|
20230530,151000,75018703,1161,1161,1161,1161,1300
|
|
20230530,150900,73509403,1160,1160,1160,1160,0
|
|
20230530,150800,73509403,1160,1160,1160,1160,0
|
|
20230530,150700,73509403,1160,1160,1160,1160,0
|
|
20230530,150600,73509403,1160,1160,1160,1160,0
|
|
20230530,150500,73509403,1160,1160,1160,1160,0
|
|
20230530,150400,73509403,1160,1160,1160,1160,0
|
|
20230530,150300,73509403,1160,1160,1160,1160,0
|
|
20230530,150200,73509403,1160,1160,1160,1160,500
|
|
20230530,150100,72929403,1160,1161,1161,1160,505
|
|
20230530,150000,72343598,1160,1160,1160,1160,1096
|
|
20230530,145900,71072238,1161,1161,1161,1161,1
|
|
20230530,145800,71071077,1156,1156,1156,1156,0
|
|
20230530,145700,71071077,1156,1156,1156,1156,0
|
|
20230530,145600,71071077,1156,1156,1156,1156,0
|
|
20230530,145500,71071077,1156,1156,1156,1156,0
|
|
20230530,145400,71071077,1156,1156,1156,1156,365
|
|
20230530,145300,70649137,1156,1156,1156,1156,0
|
|
20230530,145200,70649137,1156,1156,1156,1156,0
|
|
20230530,145100,70649137,1156,1156,1156,1156,0
|
|
20230530,145000,70649137,1156,1156,1156,1156,0
|
|
20230530,144900,70649137,1156,1156,1156,1156,0
|
|
20230530,144800,70649137,1156,1156,1156,1156,0
|
|
20230530,144700,70649137,1156,1156,1156,1156,0
|
|
20230530,144600,70649137,1156,1156,1156,1156,0
|
|
20230530,144500,70649137,1156,1156,1156,1156,0
|
|
20230530,144400,70649137,1156,1156,1156,1156,0
|
|
20230530,144300,70649137,1156,1156,1156,1156,11
|
|
20230530,144200,70636421,1161,1161,1161,1161,3
|
|
20230530,144100,70632938,1156,1156,1156,1156,10
|
|
20230530,144000,70621378,1156,1156,1156,1156,443
|
|
20230530,143900,70109270,1161,1161,1161,1161,0
|
|
20230530,143800,70109270,1161,1161,1161,1161,0
|
|
20230530,143700,70109270,1161,1161,1161,1161,0
|
|
20230530,143600,70109270,1161,1161,1161,1161,0
|
|
20230530,143500,70109270,1161,1161,1161,1161,0
|
|
20230530,143400,70109270,1161,1161,1161,1161,0
|
|
20230530,143300,70109270,1161,1161,1161,1161,0
|
|
20230530,143200,70109270,1161,1161,1161,1161,1
|
|
20230530,143100,70108109,1158,1158,1158,1158,200
|
|
20230530,143000,69876509,1158,1158,1158,1158,0
|
|
20230530,142900,69876509,1158,1158,1158,1158,0
|
|
20230530,142800,69876509,1158,1158,1158,1158,0
|
|
20230530,142700,69876509,1158,1158,1158,1158,0
|
|
20230530,142600,69876509,1158,1158,1158,1158,0
|
|
20230530,142500,69876509,1158,1158,1158,1158,0
|
|
20230530,142400,69876509,1158,1158,1158,1158,86
|
|
20230530,142300,69776921,1158,1158,1158,1158,0
|
|
20230530,142200,69776921,1158,1158,1158,1158,0
|
|
20230530,142100,69776921,1158,1158,1158,1158,0
|
|
20230530,142000,69776921,1158,1158,1158,1158,0
|
|
20230530,141900,69776921,1158,1158,1158,1158,0
|
|
20230530,141800,69776921,1158,1158,1158,1158,0
|
|
20230530,141700,69776921,1158,1154,1158,1154,4132
|
|
20230530,141600,64996892,1154,1154,1154,1154,0
|
|
20230530,141500,64996892,1154,1154,1154,1154,0
|
|
20230530,141400,64996892,1154,1154,1154,1154,0
|
|
20230530,141300,64996892,1154,1154,1154,1154,0
|
|
20230530,141200,64996892,1154,1154,1154,1154,0
|
|
20230530,141100,64996892,1154,1154,1154,1154,0
|
|
20230530,141000,64996892,1154,1154,1154,1154,0
|
|
20230530,140900,64996892,1154,1154,1154,1154,129
|
|
20230530,140800,64848026,1150,1150,1150,1150,0
|
|
20230530,140700,64848026,1150,1150,1150,1150,0
|
|
20230530,140600,64848026,1150,1150,1150,1150,0
|
|
20230530,140500,64848026,1150,1150,1150,1150,0
|
|
20230530,140400,64848026,1150,1150,1150,1150,0
|
|
20230530,140300,64848026,1150,1150,1150,1150,0
|
|
20230530,140200,64848026,1150,1152,1152,1150,199
|
|
20230530,140100,64618895,1154,1154,1154,1154,1
|
|
20230530,140000,64617741,1152,1152,1152,1152,0
|
|
20230530,135900,64617741,1152,1152,1152,1152,0
|
|
20230530,135800,64617741,1152,1152,1152,1152,0
|
|
20230530,135700,64617741,1152,1152,1152,1152,0
|
|
20230530,135600,64617741,1152,1152,1152,1152,0
|
|
20230530,135500,64617741,1152,1152,1152,1152,0
|
|
20230530,135400,64617741,1152,1154,1154,1152,4000
|
|
20230530,135300,60008294,1161,1161,1161,1161,0
|
|
20230530,135200,60008294,1161,1161,1161,1161,0
|
|
20230530,135100,60008294,1161,1161,1161,1161,0
|
|
20230530,135000,60008294,1161,1161,1161,1161,2
|
|
20230530,134900,60005972,1159,1159,1159,1159,0
|
|
20230530,134800,60005972,1159,1159,1159,1159,0
|
|
20230530,134700,60005972,1159,1159,1159,1159,2
|
|
20230530,134600,60003654,1161,1161,1161,1161,2
|
|
20230530,134500,60001332,1159,1159,1159,1159,2415
|
|
20230530,134400,57202347,1158,1158,1158,1158,0
|
|
20230530,134300,57202347,1158,1158,1158,1158,0
|
|
20230530,134200,57202347,1158,1158,1158,1158,0
|
|
20230530,134100,57202347,1158,1158,1158,1158,0
|
|
20230530,134000,57202347,1158,1158,1158,1158,0
|
|
20230530,133900,57202347,1158,1153,1158,1153,1400
|
|
20230530,133800,55582147,1155,1159,1159,1155,4300
|
|
20230530,133700,50614949,1161,1161,1161,1161,0
|
|
20230530,133600,50614949,1161,1161,1161,1161,0
|
|
20230530,133500,50614949,1161,1161,1161,1161,0
|
|
20230530,133400,50614949,1161,1161,1161,1161,0
|
|
20230530,133300,50614949,1161,1161,1161,1161,0
|
|
20230530,133200,50614949,1161,1161,1161,1161,0
|
|
20230530,133100,50614949,1161,1161,1161,1161,1
|
|
20230530,133000,50613788,1159,1159,1159,1159,0
|
|
20230530,132900,50613788,1159,1159,1159,1159,0
|
|
20230530,132800,50613788,1159,1159,1159,1159,0
|
|
20230530,132700,50613788,1159,1159,1159,1159,0
|
|
20230530,132600,50613788,1159,1159,1159,1159,0
|
|
20230530,132500,50613788,1159,1159,1159,1159,0
|
|
20230530,132400,50613788,1159,1159,1159,1159,33
|
|
20230530,132300,50575541,1160,1160,1160,1160,0
|
|
20230530,132200,50575541,1160,1160,1160,1160,0
|
|
20230530,132100,50575541,1160,1160,1160,1160,0
|
|
20230530,132000,50575541,1160,1160,1160,1160,0
|
|
20230530,131900,50575541,1160,1160,1160,1160,0
|
|
20230530,131800,50575541,1160,1160,1160,1160,0
|
|
20230530,131700,50575541,1160,1160,1160,1160,0
|
|
20230530,131600,50575541,1160,1160,1160,1160,0
|
|
20230530,131500,50575541,1160,1160,1160,1160,0
|
|
20230530,131400,50575541,1160,1160,1160,1160,2
|
|
20230530,131300,50573221,1160,1161,1161,1160,8
|
|
20230530,131200,50563936,1162,1162,1162,1162,0
|
|
20230530,131100,50563936,1162,1162,1162,1162,0
|
|
20230530,131000,50563936,1162,1162,1162,1162,0
|
|
20230530,130900,50563936,1162,1162,1162,1162,0
|
|
20230530,130800,50563936,1162,1162,1162,1162,0
|
|
20230530,130700,50563936,1162,1159,1162,1159,6
|
|
20230530,130600,50556972,1154,1154,1154,1154,137
|
|
20230530,130500,50398874,1154,1154,1154,1154,29
|
|
20230530,130400,50365408,1160,1160,1160,1160,0
|
|
20230530,130300,50365408,1160,1160,1160,1160,0
|
|
20230530,130200,50365408,1160,1160,1160,1160,163
|
|
20230530,130100,50176328,1160,1161,1161,1160,22
|
|
20230530,130000,50150804,1162,1162,1162,1162,0
|
|
20230530,125900,50150804,1162,1162,1162,1162,0
|
|
20230530,125800,50150804,1162,1162,1162,1162,0
|
|
20230530,125700,50150804,1162,1162,1162,1162,0
|
|
20230530,125600,50150804,1162,1162,1162,1162,100
|
|
20230530,125500,50034604,1162,1162,1162,1162,0
|
|
20230530,125400,50034604,1162,1162,1162,1162,0
|
|
20230530,125300,50034604,1162,1162,1162,1162,0
|
|
20230530,125200,50034604,1162,1162,1162,1162,0
|
|
20230530,125100,50034604,1162,1162,1162,1162,101
|
|
20230530,125000,49917242,1161,1162,1162,1161,1611
|
|
20230530,124900,48045270,1161,1161,1161,1161,86
|
|
20230530,124800,47945424,1160,1160,1160,1160,0
|
|
20230530,124700,47945424,1160,1160,1160,1160,0
|
|
20230530,124600,47945424,1160,1160,1160,1160,0
|
|
20230530,124500,47945424,1160,1160,1160,1160,0
|
|
20230530,124400,47945424,1160,1160,1160,1160,0
|
|
20230530,124300,47945424,1160,1160,1160,1160,0
|
|
20230530,124200,47945424,1160,1160,1160,1160,0
|
|
20230530,124100,47945424,1160,1160,1160,1160,0
|
|
20230530,124000,47945424,1160,1159,1160,1159,130
|
|
20230530,123900,47794626,1160,1160,1160,1160,0
|
|
20230530,123800,47794626,1160,1160,1160,1160,0
|
|
20230530,123700,47794626,1160,1160,1160,1160,0
|
|
20230530,123600,47794626,1160,1160,1160,1160,0
|
|
20230530,123500,47794626,1160,1160,1160,1160,2
|
|
20230530,123400,47792306,1159,1159,1160,1159,1239
|
|
20230530,123300,46356066,1160,1160,1160,1160,0
|
|
20230530,123200,46356066,1160,1160,1160,1160,0
|
|
20230530,123100,46356066,1160,1160,1160,1160,0
|
|
20230530,123000,46356066,1160,1160,1160,1160,1
|
|
20230530,122900,46354906,1160,1160,1160,1159,464
|
|
20230530,122800,45816853,1159,1159,1159,1159,3
|
|
20230530,122700,45813376,1160,1157,1160,1157,9
|
|
20230530,122600,45802951,1153,1152,1157,1152,29952
|
|
20230530,122500,11268542,1152,1152,1152,1152,19
|
|
20230530,122400,11246654,1152,1152,1152,1152,9
|
|
20230530,122300,11236286,1152,1152,1152,1152,613
|
|
20230530,122200,10530110,1152,1152,1152,1152,3
|
|
20230530,122100,10526654,1152,1152,1152,1152,0
|
|
20230530,122000,10526654,1152,1152,1152,1152,0
|
|
20230530,121900,10526654,1152,1152,1152,1152,0
|
|
20230530,121800,10526654,1152,1152,1152,1152,0
|
|
20230530,121700,10526654,1152,1152,1152,1152,0
|
|
20230530,121600,10526654,1152,1152,1152,1152,0
|
|
20230530,121500,10526654,1152,1152,1152,1152,0
|
|
20230530,121400,10526654,1152,1152,1152,1152,0
|
|
20230530,121300,10526654,1152,1152,1152,1152,0
|
|
20230530,121200,10526654,1152,1152,1152,1152,0
|
|
20230530,121100,10526654,1152,1152,1152,1152,0
|
|
20230530,121000,10526654,1152,1152,1152,1152,1
|
|
20230530,120900,10525502,1152,1152,1152,1152,1
|
|
20230530,120800,10524350,1148,1148,1148,1148,0
|
|
20230530,120700,10524350,1148,1148,1148,1148,0
|
|
20230530,120600,10524350,1148,1148,1148,1148,0
|
|
20230530,120500,10524350,1148,1148,1148,1148,0
|
|
20230530,120400,10524350,1148,1148,1148,1148,0
|
|
20230530,120300,10524350,1148,1148,1148,1148,0
|
|
20230530,120200,10524350,1148,1148,1148,1148,80
|
|
20230530,120100,10432510,1152,1152,1152,1152,0
|
|
20230530,120000,10432510,1152,1152,1152,1152,0
|
|
20230530,115900,10432510,1152,1152,1152,1152,0
|
|
20230530,115800,10432510,1152,1152,1152,1152,0
|
|
20230530,115700,10432510,1152,1152,1152,1152,0
|
|
20230530,115600,10432510,1152,1152,1152,1152,0
|
|
20230530,115500,10432510,1152,1152,1152,1152,0
|
|
20230530,115400,10432510,1152,1152,1152,1152,0
|
|
20230530,115300,10432510,1152,1152,1152,1152,0
|
|
20230530,115200,10432510,1152,1152,1152,1152,0
|
|
20230530,115100,10432510,1152,1152,1152,1152,1044
|
|
20230530,115000,9229822,1148,1148,1148,1148,0
|
|
20230530,114900,9229822,1148,1148,1148,1148,0
|
|
20230530,114800,9229822,1148,1148,1148,1148,0
|
|
20230530,114700,9229822,1148,1148,1148,1148,0
|
|
20230530,114600,9229822,1148,1148,1148,1148,0
|
|
20230530,114500,9229822,1148,1148,1148,1148,0
|
|
20230530,114400,9229822,1148,1148,1148,1148,0
|
|
20230530,114300,9229822,1148,1148,1148,1148,0
|
|
20230530,114200,9229822,1148,1148,1148,1148,0
|
|
20230530,114100,9229822,1148,1148,1148,1148,0
|
|
20230530,114000,9229822,1148,1148,1148,1148,0
|
|
20230530,113900,9229822,1148,1148,1148,1148,0
|
|
20230530,113800,9229822,1148,1148,1148,1148,0
|
|
20230530,113700,9229822,1148,1148,1148,1148,0
|
|
20230530,113600,9229822,1148,1148,1148,1148,0
|
|
20230530,113500,9229822,1148,1148,1148,1148,200
|
|
20230530,113400,9000222,1148,1148,1148,1148,0
|
|
20230530,113300,9000222,1148,1148,1148,1148,0
|
|
20230530,113200,9000222,1148,1148,1148,1148,0
|
|
20230530,113100,9000222,1148,1148,1148,1148,0
|
|
20230530,113000,9000222,1148,1148,1148,1148,0
|
|
20230530,112900,9000222,1148,1148,1148,1148,0
|
|
20230530,112800,9000222,1148,1148,1148,1148,1
|
|
20230530,112700,8999074,1152,1152,1152,1152,0
|
|
20230530,112600,8999074,1152,1152,1152,1152,0
|
|
20230530,112500,8999074,1152,1152,1152,1152,0
|
|
20230530,112400,8999074,1152,1152,1152,1152,0
|
|
20230530,112300,8999074,1152,1152,1152,1152,0
|
|
20230530,112200,8999074,1152,1152,1152,1152,1
|
|
20230530,112100,8997922,1152,1152,1152,1152,0
|
|
20230530,112000,8997922,1152,1152,1152,1152,0
|
|
20230530,111900,8997922,1152,1152,1152,1152,0
|
|
20230530,111800,8997922,1152,1152,1152,1152,0
|
|
20230530,111700,8997922,1152,1152,1152,1152,0
|
|
20230530,111600,8997922,1152,1152,1152,1152,0
|
|
20230530,111500,8997922,1152,1152,1152,1152,0
|
|
20230530,111400,8997922,1152,1152,1152,1152,0
|
|
20230530,111300,8997922,1152,1152,1152,1152,0
|
|
20230530,111200,8997922,1152,1152,1152,1152,0
|
|
20230530,111100,8997922,1152,1152,1152,1152,0
|
|
20230530,111000,8997922,1152,1152,1152,1152,0
|
|
20230530,110900,8997922,1152,1152,1152,1152,0
|
|
20230530,110800,8997922,1152,1152,1152,1152,0
|
|
20230530,110700,8997922,1152,1152,1152,1152,0
|
|
20230530,110600,8997922,1152,1152,1152,1152,0
|
|
20230530,110500,8997922,1152,1152,1152,1152,0
|
|
20230530,110400,8997922,1152,1152,1152,1152,0
|
|
20230530,110300,8997922,1152,1152,1152,1152,0
|
|
20230530,110200,8997922,1152,1152,1152,1152,0
|
|
20230530,110100,8997922,1152,1151,1152,1151,703
|
|
20230530,110000,8188069,1151,1151,1151,1151,0
|
|
20230530,105900,8188069,1151,1151,1151,1151,0
|
|
20230530,105800,8188069,1151,1151,1151,1151,0
|
|
20230530,105700,8188069,1151,1151,1151,1151,0
|
|
20230530,105600,8188069,1151,1151,1151,1151,0
|
|
20230530,105500,8188069,1151,1151,1151,1151,0
|
|
20230530,105400,8188069,1151,1151,1151,1151,0
|
|
20230530,105300,8188069,1151,1151,1151,1151,0
|
|
20230530,105200,8188069,1151,1151,1151,1151,0
|
|
20230530,105100,8188069,1151,1151,1151,1151,0
|
|
20230530,105000,8188069,1151,1151,1151,1151,0
|
|
20230530,104900,8188069,1151,1151,1151,1151,0
|
|
20230530,104800,8188069,1151,1151,1151,1151,10
|
|
20230530,104700,8176559,1151,1151,1151,1151,0
|
|
20230530,104600,8176559,1151,1151,1151,1151,0
|
|
20230530,104500,8176559,1151,1151,1151,1151,0
|
|
20230530,104400,8176559,1151,1151,1151,1151,0
|
|
20230530,104300,8176559,1151,1151,1151,1151,0
|
|
20230530,104200,8176559,1151,1151,1151,1151,1
|
|
20230530,104100,8175408,1147,1147,1147,1147,0
|
|
20230530,104000,8175408,1147,1147,1147,1147,1
|
|
20230530,103900,8174261,1147,1147,1147,1147,0
|
|
20230530,103800,8174261,1147,1147,1147,1147,0
|
|
20230530,103700,8174261,1147,1147,1147,1147,0
|
|
20230530,103600,8174261,1147,1147,1147,1147,0
|
|
20230530,103500,8174261,1147,1147,1147,1147,2
|
|
20230530,103400,8171967,1150,1150,1150,1150,0
|
|
20230530,103300,8171967,1150,1150,1150,1150,0
|
|
20230530,103200,8171967,1150,1150,1150,1150,0
|
|
20230530,103100,8171967,1150,1150,1150,1150,0
|
|
20230530,103000,8171967,1150,1150,1150,1150,0
|
|
20230530,102900,8171967,1150,1150,1150,1150,0
|
|
20230530,102800,8171967,1150,1150,1150,1150,0
|
|
20230530,102700,8171967,1150,1150,1150,1150,0
|
|
20230530,102600,8171967,1150,1150,1150,1150,0
|
|
20230530,102500,8171967,1150,1150,1150,1150,0
|
|
20230530,102400,8171967,1150,1150,1150,1150,3
|
|
20230530,102300,8168517,1151,1151,1151,1151,0
|
|
20230530,102200,8168517,1151,1151,1151,1151,0
|
|
20230530,102100,8168517,1151,1151,1151,1151,0
|
|
20230530,102000,8168517,1151,1151,1151,1151,0
|
|
20230530,101900,8168517,1151,1150,1151,1150,5
|
|
20230530,101800,8162766,1151,1150,1151,1150,28
|
|
20230530,101700,8130539,1146,1146,1146,1146,0
|
|
20230530,101600,8130539,1146,1146,1146,1146,0
|
|
20230530,101500,8130539,1146,1146,1146,1146,0
|
|
20230530,101400,8130539,1146,1146,1146,1146,0
|
|
20230530,101300,8130539,1146,1146,1146,1146,420
|
|
20230530,101200,7649219,1147,1147,1147,1147,0
|
|
20230530,101100,7649219,1147,1147,1147,1147,0
|
|
20230530,101000,7649219,1147,1147,1147,1147,18
|
|
20230530,100900,7628573,1149,1149,1149,1149,0
|
|
20230530,100800,7628573,1149,1149,1149,1149,0
|
|
20230530,100700,7628573,1149,1149,1149,1149,0
|
|
20230530,100600,7628573,1149,1149,1149,1149,0
|
|
20230530,100500,7628573,1149,1149,1149,1149,0
|
|
20230530,100400,7628573,1149,1149,1149,1149,0
|
|
20230530,100300,7628573,1149,1149,1149,1149,1
|
|
20230530,100200,7627424,1152,1152,1152,1152,0
|
|
20230530,100100,7627424,1152,1152,1152,1152,0
|
|
20230530,100000,7627424,1152,1152,1152,1152,0
|
|
20230530,095900,7627424,1152,1152,1152,1152,0
|
|
20230530,095800,7627424,1152,1152,1152,1152,2
|
|
20230530,095700,7625120,1152,1152,1152,1152,0
|
|
20230530,095600,7625120,1152,1152,1152,1152,0
|
|
20230530,095500,7625120,1152,1149,1152,1149,300
|
|
20230530,095400,7279743,1149,1149,1149,1149,0
|
|
20230530,095300,7279743,1149,1149,1149,1149,0
|
|
20230530,095200,7279743,1149,1149,1149,1149,0
|
|
20230530,095100,7279743,1149,1149,1149,1149,1
|
|
20230530,095000,7278594,1144,1144,1144,1144,0
|
|
20230530,094900,7278594,1144,1144,1144,1144,0
|
|
20230530,094800,7278594,1144,1144,1144,1144,0
|
|
20230530,094700,7278594,1144,1144,1144,1144,0
|
|
20230530,094600,7278594,1144,1144,1144,1144,41
|
|
20230530,094500,7231690,1152,1152,1152,1152,0
|
|
20230530,094400,7231690,1152,1152,1152,1152,0
|
|
20230530,094300,7231690,1152,1152,1152,1151,500
|
|
20230530,094200,6655698,1152,1152,1152,1152,0
|
|
20230530,094100,6655698,1152,1152,1152,1152,0
|
|
20230530,094000,6655698,1152,1152,1152,1152,11
|
|
20230530,093900,6643026,1152,1152,1152,1152,0
|
|
20230530,093800,6643026,1152,1152,1152,1152,0
|
|
20230530,093700,6643026,1152,1152,1152,1152,3
|
|
20230530,093600,6639570,1152,1152,1152,1152,0
|
|
20230530,093500,6639570,1152,1149,1152,1149,4
|
|
20230530,093400,6634969,1148,1148,1148,1148,0
|
|
20230530,093300,6634969,1148,1148,1148,1148,4
|
|
20230530,093200,6630377,1149,1149,1149,1149,0
|
|
20230530,093100,6630377,1149,1149,1149,1149,0
|
|
20230530,093000,6630377,1149,1149,1149,1149,0
|
|
20230530,092900,6630377,1149,1149,1149,1149,0
|
|
20230530,092800,6630377,1149,1149,1149,1149,0
|
|
20230530,092700,6630377,1149,1149,1149,1149,0
|
|
20230530,092600,6630377,1149,1149,1149,1149,0
|
|
20230530,092500,6630377,1149,1149,1149,1149,0
|
|
20230530,092400,6630377,1149,1149,1149,1149,0
|
|
20230530,092300,6630377,1149,1149,1149,1149,0
|
|
20230530,092200,6630377,1149,1149,1149,1149,1
|
|
20230530,092100,6629228,1149,1144,1149,1144,120
|
|
20230530,092000,6491752,1148,1148,1148,1148,0
|
|
20230530,091900,6491752,1148,1148,1148,1148,0
|
|
20230530,091800,6491752,1148,1148,1148,1148,0
|
|
20230530,091700,6491752,1148,1148,1148,1148,1
|
|
20230530,091600,6490604,1144,1144,1144,1144,53
|
|
20230530,091500,6429972,1144,1144,1144,1144,0
|
|
20230530,091400,6429972,1144,1144,1144,1144,0
|
|
20230530,091300,6429972,1144,1148,1148,1144,114
|
|
20230530,091200,6299544,1149,1149,1149,1149,1
|
|
20230530,091100,6298395,1153,1153,1153,1153,0
|
|
20230530,091000,6298395,1153,1153,1153,1153,0
|
|
20230530,090900,6298395,1153,1153,1153,1153,0
|
|
20230530,090800,6298395,1153,1153,1153,1153,0
|
|
20230530,090700,6298395,1153,1153,1153,1150,981
|
|
20230530,090600,5170239,1151,1151,1151,1151,0
|
|
20230530,090500,5170239,1151,1151,1151,1151,0
|
|
20230530,090400,5170239,1151,1152,1152,1151,1019
|
|
20230530,090300,3997369,1153,1153,1153,1153,0
|
|
20230530,090200,3997369,1153,1153,1153,1153,0
|
|
20230530,090100,3997369,1153,1153,1153,1153,1
|
|
20230530,090000,3996216,1151,1152,1152,1151,3469
|