613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191000,485217520,11810,11810,11810,11810,729
|
|
20230530,190900,485217520,11810,11810,11810,11810,0
|
|
20230530,190800,485217520,11810,11810,11810,11810,0
|
|
20230530,190700,485217520,11810,11810,11810,11810,0
|
|
20230530,190600,485217520,11810,11810,11810,11810,0
|
|
20230530,190500,485217520,11810,11810,11810,11810,0
|
|
20230530,190400,485217520,11810,11810,11810,11810,0
|
|
20230530,190300,485217520,11810,11810,11810,11810,0
|
|
20230530,190200,485217520,11810,11810,11810,11810,0
|
|
20230530,190100,485217520,11810,11810,11810,11810,0
|
|
20230530,190000,485217520,11810,11810,11810,11810,0
|
|
20230530,185900,485217520,11810,11810,11810,11810,0
|
|
20230530,185800,485217520,11810,11810,11810,11810,0
|
|
20230530,185700,485217520,11810,11810,11810,11810,0
|
|
20230530,185600,485217520,11810,11810,11810,11810,0
|
|
20230530,185500,485217520,11810,11810,11810,11810,0
|
|
20230530,185400,485217520,11810,11810,11810,11810,0
|
|
20230530,185300,485217520,11810,11810,11810,11810,0
|
|
20230530,185200,485217520,11810,11810,11810,11810,0
|
|
20230530,185100,485217520,11810,11810,11810,11810,0
|
|
20230530,185000,485217520,11810,11810,11810,11810,0
|
|
20230530,184900,485217520,11810,11810,11810,11810,0
|
|
20230530,184800,485217520,11810,11810,11810,11810,0
|
|
20230530,184700,485217520,11810,11810,11810,11810,0
|
|
20230530,184600,485217520,11810,11810,11810,11810,0
|
|
20230530,184500,485217520,11810,11810,11810,11810,0
|
|
20230530,184400,485217520,11810,11810,11810,11810,0
|
|
20230530,184300,485217520,11810,11810,11810,11810,0
|
|
20230530,184200,485217520,11810,11810,11810,11810,0
|
|
20230530,184100,485217520,11810,11810,11810,11810,0
|
|
20230530,184000,485217520,11810,11810,11810,11810,729
|
|
20230530,183900,485217520,11810,11810,11810,11810,0
|
|
20230530,183800,485217520,11810,11810,11810,11810,0
|
|
20230530,183700,485217520,11810,11810,11810,11810,0
|
|
20230530,183600,485217520,11810,11810,11810,11810,0
|
|
20230530,183500,485217520,11810,11810,11810,11810,0
|
|
20230530,183400,485217520,11810,11810,11810,11810,0
|
|
20230530,183300,485217520,11810,11810,11810,11810,0
|
|
20230530,183200,485217520,11810,11810,11810,11810,0
|
|
20230530,183100,485217520,11810,11810,11810,11810,0
|
|
20230530,183000,485217520,11810,11810,11810,11810,0
|
|
20230530,182900,485217520,11810,11810,11810,11810,0
|
|
20230530,182800,485217520,11810,11810,11810,11810,0
|
|
20230530,182700,485217520,11810,11810,11810,11810,0
|
|
20230530,182600,485217520,11810,11810,11810,11810,0
|
|
20230530,182500,485217520,11810,11810,11810,11810,0
|
|
20230530,182400,485217520,11810,11810,11810,11810,0
|
|
20230530,182300,485217520,11810,11810,11810,11810,0
|
|
20230530,182200,485217520,11810,11810,11810,11810,0
|
|
20230530,182100,485217520,11810,11810,11810,11810,0
|
|
20230530,182000,485217520,11810,11810,11810,11810,0
|
|
20230530,181900,485217520,11810,11810,11810,11810,0
|
|
20230530,181800,485217520,11810,11810,11810,11810,0
|
|
20230530,181700,485217520,11810,11810,11810,11810,0
|
|
20230530,181600,485217520,11810,11810,11810,11810,0
|
|
20230530,181500,485217520,11810,11810,11810,11810,0
|
|
20230530,181400,485217520,11810,11810,11810,11810,0
|
|
20230530,181300,485217520,11810,11810,11810,11810,0
|
|
20230530,181200,485217520,11810,11810,11810,11810,0
|
|
20230530,181100,485217520,11810,11810,11810,11810,0
|
|
20230530,181000,485217520,11810,11810,11810,11810,729
|
|
20230530,180900,485217520,11810,11810,11810,11810,0
|
|
20230530,180800,485217520,11810,11810,11810,11810,0
|
|
20230530,180700,485217520,11810,11810,11810,11810,0
|
|
20230530,180600,485217520,11810,11810,11810,11810,0
|
|
20230530,180500,485217520,11810,11810,11810,11810,0
|
|
20230530,180400,485217520,11810,11810,11810,11810,0
|
|
20230530,180300,485217520,11810,11810,11810,11810,0
|
|
20230530,180200,485217520,11810,11810,11810,11810,0
|
|
20230530,180100,485217520,11810,11810,11810,11810,0
|
|
20230530,180000,485217520,11810,11810,11810,11810,0
|
|
20230530,175900,485217520,11810,11810,11810,11810,0
|
|
20230530,175800,485217520,11810,11810,11810,11810,0
|
|
20230530,175700,485217520,11810,11810,11810,11810,0
|
|
20230530,175600,485217520,11810,11810,11810,11810,0
|
|
20230530,175500,485217520,11810,11810,11810,11810,0
|
|
20230530,175400,485217520,11810,11810,11810,11810,0
|
|
20230530,175300,485217520,11810,11810,11810,11810,0
|
|
20230530,175200,485217520,11810,11810,11810,11810,0
|
|
20230530,175100,485217520,11810,11810,11810,11810,0
|
|
20230530,175000,485217520,11810,11810,11810,11810,0
|
|
20230530,174900,485217520,11810,11810,11810,11810,0
|
|
20230530,174800,485217520,11810,11810,11810,11810,0
|
|
20230530,174700,485217520,11810,11810,11810,11810,0
|
|
20230530,174600,485217520,11810,11810,11810,11810,0
|
|
20230530,174500,485217520,11810,11810,11810,11810,0
|
|
20230530,174400,485217520,11810,11810,11810,11810,0
|
|
20230530,174300,485217520,11810,11810,11810,11810,0
|
|
20230530,174200,485217520,11810,11810,11810,11810,0
|
|
20230530,174100,485217520,11810,11810,11810,11810,0
|
|
20230530,174000,485217520,11810,11810,11810,11810,729
|
|
20230530,173900,485217520,11810,11810,11810,11810,0
|
|
20230530,173800,485217520,11810,11810,11810,11810,0
|
|
20230530,173700,485217520,11810,11810,11810,11810,0
|
|
20230530,173600,485217520,11810,11810,11810,11810,0
|
|
20230530,173500,485217520,11810,11810,11810,11810,0
|
|
20230530,173400,485217520,11810,11810,11810,11810,0
|
|
20230530,173300,485217520,11810,11810,11810,11810,0
|
|
20230530,173200,485217520,11810,11810,11810,11810,0
|
|
20230530,173100,485217520,11810,11810,11810,11810,0
|
|
20230530,173000,485217520,11810,11810,11810,11810,0
|
|
20230530,172900,485217520,11810,11810,11810,11810,0
|
|
20230530,172800,485217520,11810,11810,11810,11810,0
|
|
20230530,172700,485217520,11810,11810,11810,11810,0
|
|
20230530,172600,485217520,11810,11810,11810,11810,0
|
|
20230530,172500,485217520,11810,11810,11810,11810,0
|
|
20230530,172400,485217520,11810,11810,11810,11810,0
|
|
20230530,172300,485217520,11810,11810,11810,11810,0
|
|
20230530,172200,485217520,11810,11810,11810,11810,0
|
|
20230530,172100,485217520,11810,11810,11810,11810,0
|
|
20230530,172000,485217520,11810,11810,11810,11810,0
|
|
20230530,171900,485217520,11810,11810,11810,11810,0
|
|
20230530,171800,485217520,11810,11810,11810,11810,0
|
|
20230530,171700,485217520,11810,11810,11810,11810,0
|
|
20230530,171600,485217520,11810,11810,11810,11810,0
|
|
20230530,171500,485217520,11810,11810,11810,11810,0
|
|
20230530,171400,485217520,11810,11810,11810,11810,0
|
|
20230530,171300,485217520,11810,11810,11810,11810,0
|
|
20230530,171200,485217520,11810,11810,11810,11810,0
|
|
20230530,171100,485217520,11810,11810,11810,11810,0
|
|
20230530,171000,485217520,11810,11810,11810,11810,729
|
|
20230530,170900,485217520,11810,11810,11810,11810,0
|
|
20230530,170800,485217520,11810,11810,11810,11810,0
|
|
20230530,170700,485217520,11810,11810,11810,11810,0
|
|
20230530,170600,485217520,11810,11810,11810,11810,0
|
|
20230530,170500,485217520,11810,11810,11810,11810,0
|
|
20230530,170400,485217520,11810,11810,11810,11810,0
|
|
20230530,170300,485217520,11810,11810,11810,11810,0
|
|
20230530,170200,485217520,11810,11810,11810,11810,0
|
|
20230530,170100,485217520,11810,11810,11810,11810,0
|
|
20230530,170000,485217520,11810,11810,11810,11810,0
|
|
20230530,165900,485217520,11810,11810,11810,11810,0
|
|
20230530,165800,485217520,11810,11810,11810,11810,0
|
|
20230530,165700,485217520,11810,11810,11810,11810,0
|
|
20230530,165600,485217520,11810,11810,11810,11810,0
|
|
20230530,165500,485217520,11810,11810,11810,11810,0
|
|
20230530,165400,485217520,11810,11810,11810,11810,0
|
|
20230530,165300,485217520,11810,11810,11810,11810,0
|
|
20230530,165200,485217520,11810,11810,11810,11810,0
|
|
20230530,165100,485217520,11810,11810,11810,11810,0
|
|
20230530,165000,485217520,11810,11810,11810,11810,0
|
|
20230530,164900,485217520,11810,11810,11810,11810,0
|
|
20230530,164800,485217520,11810,11810,11810,11810,0
|
|
20230530,164700,485217520,11810,11810,11810,11810,0
|
|
20230530,164600,485217520,11810,11810,11810,11810,0
|
|
20230530,164500,485217520,11810,11810,11810,11810,0
|
|
20230530,164400,485217520,11810,11810,11810,11810,0
|
|
20230530,164300,485217520,11810,11810,11810,11810,0
|
|
20230530,164200,485217520,11810,11810,11810,11810,0
|
|
20230530,164100,485217520,11810,11810,11810,11810,0
|
|
20230530,164000,485217520,11810,11810,11810,11810,729
|
|
20230530,163900,485217520,11810,11810,11810,11810,0
|
|
20230530,163800,485217520,11810,11810,11810,11810,0
|
|
20230530,163700,485217520,11810,11810,11810,11810,0
|
|
20230530,163600,485217520,11810,11810,11810,11810,0
|
|
20230530,163500,485217520,11810,11810,11810,11810,0
|
|
20230530,163400,485217520,11810,11810,11810,11810,0
|
|
20230530,163300,485217520,11810,11810,11810,11810,0
|
|
20230530,163200,485217520,11810,11810,11810,11810,0
|
|
20230530,163100,485217520,11810,11810,11810,11810,0
|
|
20230530,163000,485217520,11810,11810,11810,11810,0
|
|
20230530,162900,485217520,11810,11810,11810,11810,0
|
|
20230530,162800,485217520,11810,11810,11810,11810,0
|
|
20230530,162700,485217520,11810,11810,11810,11810,0
|
|
20230530,162600,485217520,11810,11810,11810,11810,0
|
|
20230530,162500,485217520,11810,11810,11810,11810,0
|
|
20230530,162400,485217520,11810,11810,11810,11810,0
|
|
20230530,162300,485217520,11810,11810,11810,11810,0
|
|
20230530,162200,485217520,11810,11810,11810,11810,0
|
|
20230530,162100,485217520,11810,11810,11810,11810,0
|
|
20230530,162000,485217520,11810,11810,11810,11810,0
|
|
20230530,161900,485217520,11810,11810,11810,11810,0
|
|
20230530,161800,485217520,11810,11810,11810,11810,0
|
|
20230530,161700,485217520,11810,11810,11810,11810,0
|
|
20230530,161600,485217520,11810,11810,11810,11810,0
|
|
20230530,161500,485217520,11810,11810,11810,11810,0
|
|
20230530,161400,485217520,11810,11810,11810,11810,0
|
|
20230530,161300,485217520,11810,11810,11810,11810,0
|
|
20230530,161200,485217520,11810,11810,11810,11810,0
|
|
20230530,161100,485217520,11810,11810,11810,11810,0
|
|
20230530,161000,485217520,11810,11810,11810,11810,729
|
|
20230530,160900,485217520,11810,11810,11810,11810,0
|
|
20230530,160800,485217520,11810,11810,11810,11810,0
|
|
20230530,160700,485217520,11810,11810,11810,11810,0
|
|
20230530,160600,485217520,11810,11810,11810,11810,0
|
|
20230530,160500,485217520,11810,11810,11810,11810,0
|
|
20230530,160400,485217520,11810,11810,11810,11810,0
|
|
20230530,160300,485217520,11810,11810,11810,11810,0
|
|
20230530,160200,485217520,11810,11810,11810,11810,0
|
|
20230530,160100,485217520,11810,11810,11810,11810,0
|
|
20230530,160000,485217520,11810,11810,11810,11810,0
|
|
20230530,155900,485217520,11810,11810,11810,11810,0
|
|
20230530,155800,485217520,11810,11810,11810,11810,0
|
|
20230530,155700,485217520,11810,11810,11810,11810,0
|
|
20230530,155600,485217520,11810,11810,11810,11810,0
|
|
20230530,155500,485217520,11810,11810,11810,11810,0
|
|
20230530,155400,485217520,11810,11810,11810,11810,0
|
|
20230530,155300,485217520,11810,11810,11810,11810,0
|
|
20230530,155200,485217520,11810,11810,11810,11810,0
|
|
20230530,155100,485217520,11810,11810,11810,11810,0
|
|
20230530,155000,485217520,11810,11810,11810,11810,0
|
|
20230530,154900,485217520,11810,11810,11810,11810,0
|
|
20230530,154800,485217520,11810,11810,11810,11810,0
|
|
20230530,154700,485217520,11810,11810,11810,11810,0
|
|
20230530,154600,485217520,11810,11810,11810,11810,0
|
|
20230530,154500,485217520,11810,11810,11810,11810,0
|
|
20230530,154400,485217520,11810,11810,11810,11810,0
|
|
20230530,154300,485217520,11810,11810,11810,11810,0
|
|
20230530,154200,485217520,11810,11810,11810,11810,0
|
|
20230530,154100,485217520,11810,11810,11810,11810,0
|
|
20230530,154000,485217520,11810,11810,11810,11810,729
|
|
20230530,153900,485217520,11810,11810,11810,11810,0
|
|
20230530,153800,485217520,11810,11810,11810,11810,0
|
|
20230530,153700,485217520,11810,11810,11810,11810,0
|
|
20230530,153600,485217520,11810,11810,11810,11810,0
|
|
20230530,153500,485217520,11810,11810,11810,11810,0
|
|
20230530,153400,485217520,11810,11810,11810,11810,0
|
|
20230530,153300,485217520,11810,11810,11810,11810,0
|
|
20230530,153200,485217520,11810,11810,11810,11810,0
|
|
20230530,153100,485217520,11810,11810,11810,11810,0
|
|
20230530,153000,485217520,11810,11810,11810,11810,729
|
|
20230530,152900,476608030,11790,11790,11790,11790,0
|
|
20230530,152800,476608030,11790,11790,11790,11790,0
|
|
20230530,152700,476608030,11790,11790,11790,11790,0
|
|
20230530,152600,476608030,11790,11790,11790,11790,0
|
|
20230530,152500,476608030,11790,11790,11790,11790,0
|
|
20230530,152400,476608030,11790,11790,11790,11790,0
|
|
20230530,152300,476608030,11790,11790,11790,11790,0
|
|
20230530,152200,476608030,11790,11790,11790,11790,0
|
|
20230530,152100,476608030,11790,11790,11790,11790,0
|
|
20230530,152000,476608030,11790,11790,11790,11790,0
|
|
20230530,151900,476608030,11790,11780,11800,11780,39
|
|
20230530,151800,476148450,11790,11790,11790,11790,46
|
|
20230530,151700,475606110,11800,11800,11800,11800,0
|
|
20230530,151600,475606110,11800,11810,11810,11800,40
|
|
20230530,151500,475134040,11810,11810,11810,11810,8
|
|
20230530,151400,475039560,11810,11810,11810,11810,7
|
|
20230530,151300,474956890,11810,11800,11810,11800,91
|
|
20230530,151200,473882930,11800,11800,11810,11800,448
|
|
20230530,151100,468592460,11800,11800,11800,11800,56
|
|
20230530,151000,467931660,11800,11790,11800,11790,17
|
|
20230530,150900,467731090,11800,11800,11800,11800,0
|
|
20230530,150800,467731090,11800,11800,11800,11800,0
|
|
20230530,150700,467731090,11800,11800,11800,11800,5
|
|
20230530,150600,467672090,11780,11780,11780,11780,0
|
|
20230530,150500,467672090,11780,11810,11810,11780,61
|
|
20230530,150400,466952250,11820,11820,11820,11820,0
|
|
20230530,150300,466952250,11820,11790,11820,11780,520
|
|
20230530,150200,460825080,11820,11800,11820,11800,4
|
|
20230530,150100,460777840,11800,11810,11810,11800,38
|
|
20230530,150000,460329430,11820,11820,11820,11820,0
|
|
20230530,145900,460329430,11820,11820,11820,11820,0
|
|
20230530,145800,460329430,11820,11820,11820,11820,0
|
|
20230530,145700,460329430,11820,11820,11820,11820,1
|
|
20230530,145600,460317610,11790,11790,11790,11790,50
|
|
20230530,145500,459728110,11800,11800,11800,11800,0
|
|
20230530,145400,459728110,11800,11800,11800,11800,10
|
|
20230530,145300,459610110,11790,11820,11820,11790,500
|
|
20230530,145200,453708610,11850,11840,11850,11840,23
|
|
20230530,145100,453436070,11820,11820,11820,11820,140
|
|
20230530,145000,451781270,11830,11830,11830,11830,0
|
|
20230530,144900,451781270,11830,11830,11830,11830,50
|
|
20230530,144800,451189770,11850,11850,11850,11850,3
|
|
20230530,144700,451154220,11850,11830,11850,11830,39
|
|
20230530,144600,450692100,11830,11850,11850,11830,42
|
|
20230530,144500,450195200,11850,11830,11850,11830,21
|
|
20230530,144400,449946750,11830,11830,11830,11830,3
|
|
20230530,144300,449911260,11850,11850,11850,11850,0
|
|
20230530,144200,449911260,11850,11850,11850,11850,0
|
|
20230530,144100,449911260,11850,11850,11850,11850,112
|
|
20230530,144000,448584060,11850,11850,11850,11850,0
|
|
20230530,143900,448584060,11850,11850,11850,11850,2
|
|
20230530,143800,448560360,11830,11830,11830,11830,36
|
|
20230530,143700,448134480,11820,11820,11820,11820,0
|
|
20230530,143600,448134480,11820,11820,11820,11820,0
|
|
20230530,143500,448134480,11820,11820,11820,11820,0
|
|
20230530,143400,448134480,11820,11820,11820,11820,0
|
|
20230530,143300,448134480,11820,11820,11820,11820,0
|
|
20230530,143200,448134480,11820,11820,11820,11820,0
|
|
20230530,143100,448134480,11820,11820,11820,11820,2
|
|
20230530,143000,448110840,11820,11820,11820,11820,0
|
|
20230530,142900,448110840,11820,11830,11830,11820,200
|
|
20230530,142800,445745940,11840,11840,11840,11840,1
|
|
20230530,142700,445734100,11850,11850,11850,11850,119
|
|
20230530,142600,444323950,11840,11830,11840,11830,558
|
|
20230530,142500,437721720,11830,11820,11830,11820,683
|
|
20230530,142400,429646560,11820,11820,11820,11820,7
|
|
20230530,142300,429563820,11820,11820,11820,11820,7
|
|
20230530,142200,429481080,11820,11820,11820,11820,242
|
|
20230530,142100,426620640,11820,11820,11820,11820,253
|
|
20230530,142000,423630180,11820,11820,11820,11820,1
|
|
20230530,141900,423618360,11800,11800,11800,11800,0
|
|
20230530,141800,423618360,11800,11800,11800,11800,40
|
|
20230530,141700,423146360,11800,11800,11800,11800,0
|
|
20230530,141600,423146360,11800,11800,11800,11800,5
|
|
20230530,141500,423087360,11820,11820,11820,11820,0
|
|
20230530,141400,423087360,11820,11820,11820,11820,0
|
|
20230530,141300,423087360,11820,11820,11820,11820,0
|
|
20230530,141200,423087360,11820,11820,11820,11820,1
|
|
20230530,141100,423075540,11800,11800,11800,11800,0
|
|
20230530,141000,423075540,11800,11800,11800,11800,5
|
|
20230530,140900,423016540,11820,11820,11820,11820,2
|
|
20230530,140800,422992900,11820,11820,11820,11820,0
|
|
20230530,140700,422992900,11820,11820,11820,11810,42
|
|
20230530,140600,422496470,11820,11820,11820,11820,0
|
|
20230530,140500,422496470,11820,11820,11820,11820,0
|
|
20230530,140400,422496470,11820,11820,11820,11820,0
|
|
20230530,140300,422496470,11820,11820,11820,11820,0
|
|
20230530,140200,422496470,11820,11820,11820,11820,2
|
|
20230530,140100,422472830,11780,11780,11780,11780,0
|
|
20230530,140000,422472830,11780,11810,11810,11780,11
|
|
20230530,135900,422343160,11810,11810,11810,11810,3
|
|
20230530,135800,422307730,11810,11810,11810,11810,2
|
|
20230530,135700,422284110,11810,11820,11820,11810,247
|
|
20230530,135600,419367020,11810,11810,11810,11810,0
|
|
20230530,135500,419367020,11810,11810,11810,11810,0
|
|
20230530,135400,419367020,11810,11820,11820,11810,89
|
|
20230530,135300,418315070,11820,11820,11820,11820,2
|
|
20230530,135200,418291430,11820,11820,11820,11820,0
|
|
20230530,135100,418291430,11820,11820,11820,11820,0
|
|
20230530,135000,418291430,11820,11820,11820,11820,2
|
|
20230530,134900,418267790,11780,11780,11780,11780,3
|
|
20230530,134800,418232450,11790,11790,11790,11790,0
|
|
20230530,134700,418232450,11790,11790,11790,11790,0
|
|
20230530,134600,418232450,11790,11790,11790,11790,0
|
|
20230530,134500,418232450,11790,11790,11790,11790,50
|
|
20230530,134400,417642950,11800,11800,11800,11800,0
|
|
20230530,134300,417642950,11800,11800,11800,11800,0
|
|
20230530,134200,417642950,11800,11810,11810,11790,302
|
|
20230530,134100,414079120,11810,11810,11810,11810,2
|
|
20230530,134000,414055500,11810,11810,11810,11810,0
|
|
20230530,133900,414055500,11810,11810,11810,11810,14
|
|
20230530,133800,413890160,11820,11820,11820,11810,65
|
|
20230530,133700,413121980,11820,11820,11820,11820,0
|
|
20230530,133600,413121980,11820,11820,11820,11820,0
|
|
20230530,133500,413121980,11820,11820,11820,11820,0
|
|
20230530,133400,413121980,11820,11820,11820,11820,1
|
|
20230530,133300,413110160,11800,11800,11800,11800,4
|
|
20230530,133200,413062960,11820,11820,11820,11820,0
|
|
20230530,133100,413062960,11820,11810,11820,11810,20
|
|
20230530,133000,412826700,11810,11800,11810,11800,20
|
|
20230530,132900,412590620,11730,11730,11730,11730,0
|
|
20230530,132800,412590620,11730,11730,11730,11730,0
|
|
20230530,132700,412590620,11730,11730,11730,11730,0
|
|
20230530,132600,412590620,11730,11730,11730,11730,0
|
|
20230530,132500,412590620,11730,11770,11770,11730,55
|
|
20230530,132400,411945130,11770,11770,11770,11770,2
|
|
20230530,132300,411921590,11770,11770,11770,11770,0
|
|
20230530,132200,411921590,11770,11770,11770,11770,0
|
|
20230530,132100,411921590,11770,11770,11770,11770,1
|
|
20230530,132000,411909820,11830,11830,11830,11830,1
|
|
20230530,131900,411897990,11770,11770,11770,11770,0
|
|
20230530,131800,411897990,11770,11770,11770,11770,1
|
|
20230530,131700,411886220,11750,11770,11770,11750,39
|
|
20230530,131600,411427290,11770,11770,11770,11770,17
|
|
20230530,131500,411227200,11820,11820,11820,11820,3
|
|
20230530,131400,411191740,11830,11810,11830,11810,34
|
|
20230530,131300,410789860,11810,11810,11810,11810,0
|
|
20230530,131200,410789860,11810,11810,11810,11810,1
|
|
20230530,131100,410778050,11820,11820,11820,11820,53
|
|
20230530,131000,410151590,11830,11820,11830,11820,13
|
|
20230530,130900,409997920,11840,11840,11840,11840,0
|
|
20230530,130800,409997920,11840,11840,11840,11840,0
|
|
20230530,130700,409997920,11840,11840,11840,11840,0
|
|
20230530,130600,409997920,11840,11840,11840,11840,0
|
|
20230530,130500,409997920,11840,11840,11840,11840,0
|
|
20230530,130400,409997920,11840,11810,11840,11810,10
|
|
20230530,130300,409879560,11720,11750,11750,11720,60
|
|
20230530,130200,409175430,11810,11810,11810,11810,0
|
|
20230530,130100,409175430,11810,11810,11810,11810,50
|
|
20230530,130000,408584930,11720,11770,11770,11720,150
|
|
20230530,125900,406824890,11770,11770,11770,11770,0
|
|
20230530,125800,406824890,11770,11770,11770,11770,0
|
|
20230530,125700,406824890,11770,11770,11770,11770,0
|
|
20230530,125600,406824890,11770,11770,11770,11770,52
|
|
20230530,125500,406212850,11800,11800,11800,11800,0
|
|
20230530,125400,406212850,11800,11800,11800,11800,0
|
|
20230530,125300,406212850,11800,11800,11800,11800,1
|
|
20230530,125200,406201050,11830,11830,11830,11830,0
|
|
20230530,125100,406201050,11830,11830,11830,11830,0
|
|
20230530,125000,406201050,11830,11840,11840,11830,192
|
|
20230530,124900,403929610,11840,11840,11840,11840,2
|
|
20230530,124800,403905930,11830,11830,11840,11830,326
|
|
20230530,124700,400049260,11830,11830,11830,11830,4
|
|
20230530,124600,400001940,11830,11830,11830,11830,0
|
|
20230530,124500,400001940,11830,11830,11830,11830,1
|
|
20230530,124400,399990110,11830,11830,11830,11830,0
|
|
20230530,124300,399990110,11830,11800,11830,11800,70
|
|
20230530,124200,399162450,11720,11720,11720,11720,0
|
|
20230530,124100,399162450,11720,11720,11720,11720,10
|
|
20230530,124000,399045250,11710,11710,11710,11710,0
|
|
20230530,123900,399045250,11710,11710,11710,11710,0
|
|
20230530,123800,399045250,11710,11800,11800,11710,348
|
|
20230530,123700,394968990,11800,11810,11810,11800,47
|
|
20230530,123600,394414300,11820,11820,11820,11820,0
|
|
20230530,123500,394414300,11820,11820,11820,11820,0
|
|
20230530,123400,394414300,11820,11820,11820,11820,0
|
|
20230530,123300,394414300,11820,11820,11820,11820,2
|
|
20230530,123200,394390660,11820,11820,11820,11820,0
|
|
20230530,123100,394390660,11820,11740,11820,11740,201
|
|
20230530,123000,392028040,11740,11740,11740,11740,603
|
|
20230530,122900,384948820,11740,11740,11740,11740,10
|
|
20230530,122800,384831420,11730,11740,11740,11730,65
|
|
20230530,122700,384068700,11740,11740,11740,11740,35
|
|
20230530,122600,383657800,11710,11720,11720,11710,12
|
|
20230530,122500,383517260,11740,11740,11740,11740,0
|
|
20230530,122400,383517260,11740,11710,11740,11710,25
|
|
20230530,122300,383224370,11710,11710,11710,11710,1
|
|
20230530,122200,383212660,11710,11710,11710,11710,13
|
|
20230530,122100,383060430,11740,11740,11740,11740,0
|
|
20230530,122000,383060430,11740,11740,11740,11740,5
|
|
20230530,121900,383001730,11710,11740,11740,11710,147
|
|
20230530,121800,381277360,11740,11750,11800,11740,87
|
|
20230530,121700,380254640,11740,11730,11750,11730,9
|
|
20230530,121600,380148980,11740,11700,11740,11700,406
|
|
20230530,121500,375384880,11700,11800,11800,11600,1003
|
|
20230530,121400,363687860,11800,11800,11800,11800,5
|
|
20230530,121300,363628860,11840,11840,11840,11840,141
|
|
20230530,121200,361959420,11810,11810,11810,11810,88
|
|
20230530,121100,360920140,11810,11810,11810,11810,2
|
|
20230530,121000,360896520,11850,11810,11850,11810,129
|
|
20230530,120900,359369910,11810,11810,11810,11810,0
|
|
20230530,120800,359369910,11810,11810,11810,11810,0
|
|
20230530,120700,359369910,11810,11810,11810,11810,73
|
|
20230530,120600,358507780,11810,11810,11810,11810,27
|
|
20230530,120500,358188910,11810,11810,11810,11810,1
|
|
20230530,120400,358177100,11810,11820,11820,11810,196
|
|
20230530,120300,355862270,11850,11850,11850,11850,0
|
|
20230530,120200,355862270,11850,11850,11850,11850,300
|
|
20230530,120100,352307270,11810,11850,11850,11810,50
|
|
20230530,120000,351715870,11850,11850,11850,11850,5
|
|
20230530,115900,351656620,11840,11810,11840,11810,125
|
|
20230530,115800,350177820,11810,11810,11810,11810,6
|
|
20230530,115700,350106960,11850,11850,11850,11850,398
|
|
20230530,115600,345390660,11830,11810,11830,11810,114
|
|
20230530,115500,344043840,11810,11830,11830,11810,56
|
|
20230530,115400,343381420,11890,11890,11900,11890,50
|
|
20230530,115300,342786630,11900,11900,11900,11900,0
|
|
20230530,115200,342786630,11900,11890,11900,11890,85
|
|
20230530,115100,341775230,11900,11900,11900,11900,0
|
|
20230530,115000,341775230,11900,11860,11900,11860,404
|
|
20230530,114900,336970840,11860,11820,11860,11820,70
|
|
20230530,114800,336141040,11860,11820,11860,11820,176
|
|
20230530,114700,334060480,11830,11830,11830,11830,76
|
|
20230530,114600,333161400,11820,11830,11830,11820,228
|
|
20230530,114500,330465340,11840,11850,11850,11840,10
|
|
20230530,114400,330346860,11850,11850,11850,11850,30
|
|
20230530,114300,329991360,11850,11860,11860,11850,81
|
|
20230530,114200,329031490,11870,11870,11870,11870,9
|
|
20230530,114100,328924660,11880,11880,11880,11880,2
|
|
20230530,114000,328900900,11880,11850,11880,11850,5
|
|
20230530,113900,328841560,11890,11890,11890,11840,93
|
|
20230530,113800,327739510,11890,11800,11890,11800,359
|
|
20230530,113700,323491400,11790,11810,11820,11790,12
|
|
20230530,113600,323349750,11820,11820,11820,11820,1
|
|
20230530,113500,323337930,11820,11840,11840,11820,6
|
|
20230530,113400,323266940,11850,11860,11860,11850,54
|
|
20230530,113300,322626520,11860,11940,11970,11860,1151
|
|
20230530,113200,308957900,11950,11940,11980,11930,690
|
|
20230530,113100,300707700,11930,11860,11930,11860,1824
|
|
20230530,113000,278961850,11860,11800,11860,11780,257
|
|
20230530,112900,275916590,11820,11820,11820,11820,28
|
|
20230530,112800,275585630,11760,11850,11900,11740,337
|
|
20230530,112700,271594300,11850,11730,11850,11730,476
|
|
20230530,112600,265980650,11720,11710,11720,11710,109
|
|
20230530,112500,264703190,11700,11680,11700,11680,494
|
|
20230530,112400,258923620,11670,11660,11670,11660,579
|
|
20230530,112300,252167460,11660,11660,11660,11660,25
|
|
20230530,112200,251875960,11650,11600,11660,11600,4904
|
|
20230530,112100,194960010,11600,11600,11600,11600,116
|
|
20230530,112000,193614410,11600,11600,11600,11600,0
|
|
20230530,111900,193614410,11600,11590,11600,11590,44
|
|
20230530,111800,193104240,11590,11590,11590,11590,50
|
|
20230530,111700,192524740,11590,11590,11590,11590,15
|
|
20230530,111600,192350890,11570,11570,11570,11570,0
|
|
20230530,111500,192350890,11570,11570,11570,11570,5
|
|
20230530,111400,192293040,11590,11590,11590,11590,0
|
|
20230530,111300,192293040,11590,11580,11590,11580,520
|
|
20230530,111200,186270130,11580,11580,11580,11580,54
|
|
20230530,111100,185644810,11580,11580,11580,11580,21
|
|
20230530,111000,185401630,11560,11560,11560,11560,100
|
|
20230530,110900,184245630,11560,11560,11560,11560,90
|
|
20230530,110800,183205230,11540,11540,11540,11540,0
|
|
20230530,110700,183205230,11540,11540,11540,11540,0
|
|
20230530,110600,183205230,11540,11540,11540,11540,0
|
|
20230530,110500,183205230,11540,11540,11540,11540,0
|
|
20230530,110400,183205230,11540,11570,11570,11540,164
|
|
20230530,110300,181307780,11590,11570,11590,11570,698
|
|
20230530,110200,173218300,11570,11570,11570,11570,6
|
|
20230530,110100,173148880,11570,11570,11570,11570,0
|
|
20230530,110000,173148880,11570,11570,11570,11570,0
|
|
20230530,105900,173148880,11570,11570,11570,11570,150
|
|
20230530,105800,171413380,11570,11570,11570,11570,582
|
|
20230530,105700,164679640,11520,11520,11520,11520,1
|
|
20230530,105600,164668120,11570,11540,11570,11540,1508
|
|
20230530,105500,147237560,11520,11520,11520,11520,0
|
|
20230530,105400,147237560,11520,11520,11520,11520,0
|
|
20230530,105300,147237560,11520,11520,11520,11520,1
|
|
20230530,105200,147226040,11520,11520,11520,11520,48
|
|
20230530,105100,146673080,11520,11520,11520,11520,175
|
|
20230530,105000,144657080,11520,11520,11520,11520,0
|
|
20230530,104900,144657080,11520,11520,11520,11520,0
|
|
20230530,104800,144657080,11520,11520,11520,11520,0
|
|
20230530,104700,144657080,11520,11520,11520,11520,0
|
|
20230530,104600,144657080,11520,11520,11520,11520,0
|
|
20230530,104500,144657080,11520,11520,11540,11520,740
|
|
20230530,104400,136121650,11460,11460,11460,11460,0
|
|
20230530,104300,136121650,11460,11470,11470,11460,410
|
|
20230530,104200,131422770,11470,11470,11470,11470,10
|
|
20230530,104100,131308070,11530,11470,11530,11470,23
|
|
20230530,104000,131044080,11470,11470,11470,11470,0
|
|
20230530,103900,131044080,11470,11510,11510,11470,98
|
|
20230530,103800,129918150,11530,11530,11530,11530,1
|
|
20230530,103700,129906620,11460,11530,11530,11460,301
|
|
20230530,103600,126454210,11540,11540,11540,11540,100
|
|
20230530,103500,125300210,11540,11540,11540,11540,2
|
|
20230530,103400,125277130,11560,11560,11560,11560,4
|
|
20230530,103300,125230890,11560,11560,11560,11560,74
|
|
20230530,103200,124375450,11560,11550,11560,11550,15
|
|
20230530,103100,124202080,11540,11540,11540,11540,0
|
|
20230530,103000,124202080,11540,11540,11540,11540,0
|
|
20230530,102900,124202080,11540,11540,11540,11540,5
|
|
20230530,102800,124144380,11550,11550,11550,11550,0
|
|
20230530,102700,124144380,11550,11550,11550,11550,0
|
|
20230530,102600,124144380,11550,11560,11560,11550,12
|
|
20230530,102500,124005680,11560,11540,11560,11540,266
|
|
20230530,102400,120930750,11540,11550,11550,11540,646
|
|
20230530,102300,113471690,11540,11540,11540,11540,1
|
|
20230530,102200,113460150,11540,11540,11540,11540,50
|
|
20230530,102100,112883150,11540,11530,11540,11530,2
|
|
20230530,102000,112860080,11550,11550,11550,11550,0
|
|
20230530,101900,112860080,11550,11550,11550,11550,0
|
|
20230530,101800,112860080,11550,11550,11550,11550,0
|
|
20230530,101700,112860080,11550,11550,11550,11550,5
|
|
20230530,101600,112802330,11510,11510,11510,11510,0
|
|
20230530,101500,112802330,11510,11510,11510,11510,0
|
|
20230530,101400,112802330,11510,11500,11510,11500,12
|
|
20230530,101300,112664280,11500,11510,11510,11500,176
|
|
20230530,101200,110639370,11550,11550,11550,11550,3
|
|
20230530,101100,110604720,11500,11500,11500,11500,625
|
|
20230530,101000,103417220,11570,11530,11570,11530,1414
|
|
20230530,100900,87082610,11530,11530,11530,11530,0
|
|
20230530,100800,87082610,11530,11530,11530,11530,0
|
|
20230530,100700,87082610,11530,11530,11530,11530,0
|
|
20230530,100600,87082610,11530,11540,11540,11520,46
|
|
20230530,100500,86552640,11540,11530,11540,11530,127
|
|
20230530,100400,85088290,11520,11520,11520,11520,0
|
|
20230530,100300,85088290,11520,11530,11530,11520,16
|
|
20230530,100200,84903860,11530,11530,11530,11530,66
|
|
20230530,100100,84142880,11540,11520,11540,11520,223
|
|
20230530,100000,81571860,11520,11510,11520,11510,104
|
|
20230530,095900,80373960,11500,11500,11500,11500,0
|
|
20230530,095800,80373960,11500,11500,11500,11500,0
|
|
20230530,095700,80373960,11500,11520,11520,11500,70
|
|
20230530,095600,79568000,11520,11520,11520,11520,0
|
|
20230530,095500,79568000,11520,11520,11520,11500,21
|
|
20230530,095400,79326360,11500,11500,11500,11500,0
|
|
20230530,095300,79326360,11500,11500,11500,11500,2
|
|
20230530,095200,79303360,11500,11500,11500,11500,0
|
|
20230530,095100,79303360,11500,11500,11500,11500,1
|
|
20230530,095000,79291860,11500,11500,11500,11500,30
|
|
20230530,094900,78946860,11520,11520,11520,11520,0
|
|
20230530,094800,78946860,11520,11520,11520,11520,2
|
|
20230530,094700,78923820,11530,11530,11530,11530,0
|
|
20230530,094600,78923820,11530,11530,11530,11530,0
|
|
20230530,094500,78923820,11530,11510,11540,11500,170
|
|
20230530,094400,76965350,11540,11510,11550,11510,50
|
|
20230530,094300,76388440,11510,11550,11550,11510,156
|
|
20230530,094200,74591880,11550,11550,11550,11550,0
|
|
20230530,094100,74591880,11550,11540,11550,11540,36
|
|
20230530,094000,74176110,11540,11540,11540,11540,0
|
|
20230530,093900,74176110,11540,11540,11540,11500,7
|
|
20230530,093800,74095530,11550,11550,11550,11550,18
|
|
20230530,093700,73887630,11550,11550,11550,11550,2
|
|
20230530,093600,73864530,11500,11500,11500,11500,150
|
|
20230530,093500,72139530,11550,11550,11550,11550,15
|
|
20230530,093400,71966280,11550,11510,11550,11510,527
|
|
20230530,093300,65889830,11510,11510,11510,11510,10
|
|
20230530,093200,65774730,11510,11490,11510,11490,929
|
|
20230530,093100,55088870,11490,11450,11490,11440,624
|
|
20230530,093000,47934720,11410,11460,11460,11410,675
|
|
20230530,092900,40199520,11410,11410,11410,11410,2
|
|
20230530,092800,40176700,11460,11460,11460,11460,0
|
|
20230530,092700,40176700,11460,11460,11460,11460,0
|
|
20230530,092600,40176700,11460,11460,11460,11460,0
|
|
20230530,092500,40176700,11460,11460,11460,11460,0
|
|
20230530,092400,40176700,11460,11460,11460,11460,10
|
|
20230530,092300,40062100,11460,11460,11460,11460,128
|
|
20230530,092200,38595220,11470,11470,11470,11470,70
|
|
20230530,092100,37792320,11470,11460,11470,11460,69
|
|
20230530,092000,37001490,11460,11460,11460,11460,12
|
|
20230530,091900,36863970,11460,11460,11460,11430,310
|
|
20230530,091800,33319630,11450,11440,11450,11440,30
|
|
20230530,091700,32976230,11440,11420,11440,11420,40
|
|
20230530,091600,32519030,11420,11420,11420,11420,17
|
|
20230530,091500,32324890,11400,11400,11410,11400,161
|
|
20230530,091400,30488290,11400,11380,11400,11340,325
|
|
20230530,091300,26800310,11390,11400,11400,11390,825
|
|
20230530,091200,17399390,11400,11340,11400,11340,105
|
|
20230530,091100,16204450,11400,11400,11400,11400,1
|
|
20230530,091000,16193050,11400,11400,11400,11400,1
|
|
20230530,090900,16181650,11350,11440,11440,11350,31
|
|
20230530,090800,15829690,11440,11470,11470,11440,49
|
|
20230530,090700,15268530,11470,11410,11470,11410,13
|
|
20230530,090600,15119780,11410,11300,11410,11300,46
|
|
20230530,090500,14598770,11300,11300,11300,11300,1
|
|
20230530,090400,14587470,11300,11280,11300,11280,587
|
|
20230530,090300,7965570,11300,11280,11300,11280,7
|
|
20230530,090200,7886590,11280,11290,11300,11200,533
|
|
20230530,090100,1895800,11290,11200,11290,11200,81
|
|
20230530,090000,985070,11290,11290,11290,11290,23
|