588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184500,2289112020,4650,4650,4650,4650,3374
|
|
20230530,184400,2289112020,4650,4650,4650,4650,0
|
|
20230530,184300,2289112020,4650,4650,4650,4650,0
|
|
20230530,184200,2289112020,4650,4650,4650,4650,0
|
|
20230530,184100,2289112020,4650,4650,4650,4650,0
|
|
20230530,184000,2289112020,4650,4650,4650,4650,0
|
|
20230530,183900,2289112020,4650,4650,4650,4650,0
|
|
20230530,183800,2289112020,4650,4650,4650,4650,0
|
|
20230530,183700,2289112020,4650,4650,4650,4650,0
|
|
20230530,183600,2289112020,4650,4650,4650,4650,0
|
|
20230530,183500,2289112020,4650,4650,4650,4650,0
|
|
20230530,183400,2289112020,4650,4650,4650,4650,0
|
|
20230530,183300,2289112020,4650,4650,4650,4650,0
|
|
20230530,183200,2289112020,4650,4650,4650,4650,0
|
|
20230530,183100,2289112020,4650,4650,4650,4650,0
|
|
20230530,183000,2289112020,4650,4650,4650,4650,0
|
|
20230530,182900,2289112020,4650,4650,4650,4650,0
|
|
20230530,182800,2289112020,4650,4650,4650,4650,0
|
|
20230530,182700,2289112020,4650,4650,4650,4650,0
|
|
20230530,182600,2289112020,4650,4650,4650,4650,0
|
|
20230530,182500,2289112020,4650,4650,4650,4650,0
|
|
20230530,182400,2289112020,4650,4650,4650,4650,0
|
|
20230530,182300,2289112020,4650,4650,4650,4650,0
|
|
20230530,182200,2289112020,4650,4650,4650,4650,0
|
|
20230530,182100,2289112020,4650,4650,4650,4650,0
|
|
20230530,182000,2289112020,4650,4650,4650,4650,0
|
|
20230530,181900,2289112020,4650,4650,4650,4650,0
|
|
20230530,181800,2289112020,4650,4650,4650,4650,0
|
|
20230530,181700,2289112020,4650,4650,4650,4650,0
|
|
20230530,181600,2289112020,4650,4650,4650,4650,0
|
|
20230530,181500,2289112020,4650,4650,4650,4650,3374
|
|
20230530,181400,2289112020,4650,4650,4650,4650,0
|
|
20230530,181300,2289112020,4650,4650,4650,4650,0
|
|
20230530,181200,2289112020,4650,4650,4650,4650,0
|
|
20230530,181100,2289112020,4650,4650,4650,4650,0
|
|
20230530,181000,2289112020,4650,4650,4650,4650,0
|
|
20230530,180900,2289112020,4650,4650,4650,4650,0
|
|
20230530,180800,2289112020,4650,4650,4650,4650,0
|
|
20230530,180700,2289112020,4650,4650,4650,4650,0
|
|
20230530,180600,2289112020,4650,4650,4650,4650,0
|
|
20230530,180500,2289112020,4650,4650,4650,4650,0
|
|
20230530,180400,2289112020,4650,4650,4650,4650,0
|
|
20230530,180300,2289112020,4650,4650,4650,4650,0
|
|
20230530,180200,2289112020,4650,4650,4650,4650,0
|
|
20230530,180100,2289112020,4650,4650,4650,4650,0
|
|
20230530,180000,2289112020,4650,4650,4650,4650,0
|
|
20230530,175900,2289112020,4650,4650,4650,4650,0
|
|
20230530,175800,2289112020,4650,4650,4650,4650,0
|
|
20230530,175700,2289112020,4650,4650,4650,4650,0
|
|
20230530,175600,2289112020,4650,4650,4650,4650,0
|
|
20230530,175500,2289112020,4650,4650,4650,4650,0
|
|
20230530,175400,2289112020,4650,4650,4650,4650,0
|
|
20230530,175300,2289112020,4650,4650,4650,4650,0
|
|
20230530,175200,2289112020,4650,4650,4650,4650,0
|
|
20230530,175100,2289112020,4650,4650,4650,4650,0
|
|
20230530,175000,2289112020,4650,4650,4650,4650,0
|
|
20230530,174900,2289112020,4650,4650,4650,4650,0
|
|
20230530,174800,2289112020,4650,4650,4650,4650,0
|
|
20230530,174700,2289112020,4650,4650,4650,4650,0
|
|
20230530,174600,2289112020,4650,4650,4650,4650,0
|
|
20230530,174500,2289112020,4650,4650,4650,4650,3374
|
|
20230530,174400,2289112020,4650,4650,4650,4650,0
|
|
20230530,174300,2289112020,4650,4650,4650,4650,0
|
|
20230530,174200,2289112020,4650,4650,4650,4650,0
|
|
20230530,174100,2289112020,4650,4650,4650,4650,0
|
|
20230530,174000,2289112020,4650,4650,4650,4650,0
|
|
20230530,173900,2289112020,4650,4650,4650,4650,0
|
|
20230530,173800,2289112020,4650,4650,4650,4650,0
|
|
20230530,173700,2289112020,4650,4650,4650,4650,0
|
|
20230530,173600,2289112020,4650,4650,4650,4650,0
|
|
20230530,173500,2289112020,4650,4650,4650,4650,0
|
|
20230530,173400,2289112020,4650,4650,4650,4650,0
|
|
20230530,173300,2289112020,4650,4650,4650,4650,0
|
|
20230530,173200,2289112020,4650,4650,4650,4650,0
|
|
20230530,173100,2289112020,4650,4650,4650,4650,0
|
|
20230530,173000,2289112020,4650,4650,4650,4650,0
|
|
20230530,172900,2289112020,4650,4650,4650,4650,0
|
|
20230530,172800,2289112020,4650,4650,4650,4650,0
|
|
20230530,172700,2289112020,4650,4650,4650,4650,0
|
|
20230530,172600,2289112020,4650,4650,4650,4650,0
|
|
20230530,172500,2289112020,4650,4650,4650,4650,0
|
|
20230530,172400,2289112020,4650,4650,4650,4650,0
|
|
20230530,172300,2289112020,4650,4650,4650,4650,0
|
|
20230530,172200,2289112020,4650,4650,4650,4650,0
|
|
20230530,172100,2289112020,4650,4650,4650,4650,0
|
|
20230530,172000,2289112020,4650,4650,4650,4650,0
|
|
20230530,171900,2289112020,4650,4650,4650,4650,0
|
|
20230530,171800,2289112020,4650,4650,4650,4650,0
|
|
20230530,171700,2289112020,4650,4650,4650,4650,0
|
|
20230530,171600,2289112020,4650,4650,4650,4650,0
|
|
20230530,171500,2289112020,4650,4650,4650,4650,3374
|
|
20230530,171400,2289112020,4650,4650,4650,4650,0
|
|
20230530,171300,2289112020,4650,4650,4650,4650,0
|
|
20230530,171200,2289112020,4650,4650,4650,4650,0
|
|
20230530,171100,2289112020,4650,4650,4650,4650,0
|
|
20230530,171000,2289112020,4650,4650,4650,4650,0
|
|
20230530,170900,2289112020,4650,4650,4650,4650,0
|
|
20230530,170800,2289112020,4650,4650,4650,4650,0
|
|
20230530,170700,2289112020,4650,4650,4650,4650,0
|
|
20230530,170600,2289112020,4650,4650,4650,4650,0
|
|
20230530,170500,2289112020,4650,4650,4650,4650,0
|
|
20230530,170400,2289112020,4650,4650,4650,4650,0
|
|
20230530,170300,2289112020,4650,4650,4650,4650,0
|
|
20230530,170200,2289112020,4650,4650,4650,4650,0
|
|
20230530,170100,2289112020,4650,4650,4650,4650,0
|
|
20230530,170000,2289112020,4650,4650,4650,4650,0
|
|
20230530,165900,2289112020,4650,4650,4650,4650,0
|
|
20230530,165800,2289112020,4650,4650,4650,4650,0
|
|
20230530,165700,2289112020,4650,4650,4650,4650,0
|
|
20230530,165600,2289112020,4650,4650,4650,4650,0
|
|
20230530,165500,2289112020,4650,4650,4650,4650,0
|
|
20230530,165400,2289112020,4650,4650,4650,4650,0
|
|
20230530,165300,2289112020,4650,4650,4650,4650,0
|
|
20230530,165200,2289112020,4650,4650,4650,4650,0
|
|
20230530,165100,2289112020,4650,4650,4650,4650,0
|
|
20230530,165000,2289112020,4650,4650,4650,4650,0
|
|
20230530,164900,2289112020,4650,4650,4650,4650,0
|
|
20230530,164800,2289112020,4650,4650,4650,4650,0
|
|
20230530,164700,2289112020,4650,4650,4650,4650,0
|
|
20230530,164600,2289112020,4650,4650,4650,4650,0
|
|
20230530,164500,2289112020,4650,4650,4650,4650,3374
|
|
20230530,164400,2289112020,4650,4650,4650,4650,0
|
|
20230530,164300,2289112020,4650,4650,4650,4650,0
|
|
20230530,164200,2289112020,4650,4650,4650,4650,0
|
|
20230530,164100,2289112020,4650,4650,4650,4650,0
|
|
20230530,164000,2289112020,4650,4650,4650,4650,0
|
|
20230530,163900,2289112020,4650,4650,4650,4650,0
|
|
20230530,163800,2289112020,4650,4650,4650,4650,0
|
|
20230530,163700,2289112020,4650,4650,4650,4650,0
|
|
20230530,163600,2289112020,4650,4650,4650,4650,0
|
|
20230530,163500,2289112020,4650,4650,4650,4650,0
|
|
20230530,163400,2289112020,4650,4650,4650,4650,0
|
|
20230530,163300,2289112020,4650,4650,4650,4650,0
|
|
20230530,163200,2289112020,4650,4650,4650,4650,0
|
|
20230530,163100,2289112020,4650,4650,4650,4650,0
|
|
20230530,163000,2289112020,4650,4650,4650,4650,0
|
|
20230530,162900,2289112020,4650,4650,4650,4650,0
|
|
20230530,162800,2289112020,4650,4650,4650,4650,0
|
|
20230530,162700,2289112020,4650,4650,4650,4650,0
|
|
20230530,162600,2289112020,4650,4650,4650,4650,0
|
|
20230530,162500,2289112020,4650,4650,4650,4650,0
|
|
20230530,162400,2289112020,4650,4650,4650,4650,0
|
|
20230530,162300,2289112020,4650,4650,4650,4650,0
|
|
20230530,162200,2289112020,4650,4650,4650,4650,0
|
|
20230530,162100,2289112020,4650,4650,4650,4650,0
|
|
20230530,162000,2289112020,4650,4650,4650,4650,0
|
|
20230530,161900,2289112020,4650,4650,4650,4650,0
|
|
20230530,161800,2289112020,4650,4650,4650,4650,0
|
|
20230530,161700,2289112020,4650,4650,4650,4650,0
|
|
20230530,161600,2289112020,4650,4650,4650,4650,0
|
|
20230530,161500,2289112020,4650,4650,4650,4650,3374
|
|
20230530,161400,2289112020,4650,4650,4650,4650,0
|
|
20230530,161300,2289112020,4650,4650,4650,4650,0
|
|
20230530,161200,2289112020,4650,4650,4650,4650,0
|
|
20230530,161100,2289112020,4650,4650,4650,4650,0
|
|
20230530,161000,2289112020,4650,4650,4650,4650,0
|
|
20230530,160900,2289112020,4650,4650,4650,4650,0
|
|
20230530,160800,2289112020,4650,4650,4650,4650,0
|
|
20230530,160700,2289112020,4650,4650,4650,4650,0
|
|
20230530,160600,2289112020,4650,4650,4650,4650,0
|
|
20230530,160500,2289112020,4650,4650,4650,4650,0
|
|
20230530,160400,2289112020,4650,4650,4650,4650,0
|
|
20230530,160300,2289112020,4650,4650,4650,4650,0
|
|
20230530,160200,2289112020,4650,4650,4650,4650,0
|
|
20230530,160100,2289112020,4650,4650,4650,4650,0
|
|
20230530,160000,2289112020,4650,4650,4650,4650,0
|
|
20230530,155900,2289112020,4650,4650,4650,4650,0
|
|
20230530,155800,2289112020,4650,4650,4650,4650,0
|
|
20230530,155700,2289112020,4650,4650,4650,4650,0
|
|
20230530,155600,2289112020,4650,4650,4650,4650,0
|
|
20230530,155500,2289112020,4650,4650,4650,4650,0
|
|
20230530,155400,2289112020,4650,4650,4650,4650,0
|
|
20230530,155300,2289112020,4650,4650,4650,4650,0
|
|
20230530,155200,2289112020,4650,4650,4650,4650,0
|
|
20230530,155100,2289112020,4650,4650,4650,4650,0
|
|
20230530,155000,2289112020,4650,4650,4650,4650,0
|
|
20230530,154900,2289112020,4650,4650,4650,4650,0
|
|
20230530,154800,2289112020,4650,4650,4650,4650,0
|
|
20230530,154700,2289112020,4650,4650,4650,4650,0
|
|
20230530,154600,2289112020,4650,4650,4650,4650,0
|
|
20230530,154500,2289112020,4650,4650,4650,4650,3374
|
|
20230530,154400,2289112020,4650,4650,4650,4650,0
|
|
20230530,154300,2289112020,4650,4650,4650,4650,0
|
|
20230530,154200,2289112020,4650,4650,4650,4650,0
|
|
20230530,154100,2289112020,4650,4650,4650,4650,0
|
|
20230530,154000,2289112020,4650,4650,4650,4650,0
|
|
20230530,153900,2289112020,4650,4650,4650,4650,0
|
|
20230530,153800,2289112020,4650,4650,4650,4650,0
|
|
20230530,153700,2289112020,4650,4650,4650,4650,0
|
|
20230530,153600,2289112020,4650,4650,4650,4650,0
|
|
20230530,153500,2289112020,4650,4650,4650,4650,0
|
|
20230530,153400,2289112020,4650,4650,4650,4650,0
|
|
20230530,153300,2289112020,4650,4650,4650,4650,0
|
|
20230530,153200,2289112020,4650,4650,4650,4650,0
|
|
20230530,153100,2289112020,4650,4650,4650,4650,0
|
|
20230530,153000,2289112020,4650,4650,4650,4650,3374
|
|
20230530,152900,2273422920,4650,4650,4650,4650,0
|
|
20230530,152800,2273422920,4650,4650,4650,4650,0
|
|
20230530,152700,2273422920,4650,4650,4650,4650,0
|
|
20230530,152600,2273422920,4650,4650,4650,4650,0
|
|
20230530,152500,2273422920,4650,4650,4650,4650,0
|
|
20230530,152400,2273422920,4650,4650,4650,4650,0
|
|
20230530,152300,2273422920,4650,4650,4650,4650,0
|
|
20230530,152200,2273422920,4650,4650,4650,4650,0
|
|
20230530,152100,2273422920,4650,4650,4650,4650,0
|
|
20230530,152000,2273422920,4650,4650,4650,4650,0
|
|
20230530,151900,2273422920,4650,4635,4650,4630,3148
|
|
20230530,151800,2258847095,4630,4655,4655,4630,3906
|
|
20230530,151700,2240743115,4655,4645,4655,4645,1404
|
|
20230530,151600,2234213475,4645,4635,4645,4635,12
|
|
20230530,151500,2234157835,4635,4650,4650,4635,5061
|
|
20230530,151400,2210686790,4650,4640,4650,4640,1118
|
|
20230530,151300,2205493440,4640,4630,4645,4630,207
|
|
20230530,151200,2204532280,4645,4630,4645,4630,30
|
|
20230530,151100,2204393080,4625,4630,4630,4625,870
|
|
20230530,151000,2200366210,4630,4630,4630,4630,210
|
|
20230530,150900,2199393910,4630,4635,4635,4630,2902
|
|
20230530,150800,2185952565,4640,4640,4640,4640,61
|
|
20230530,150700,2185669525,4635,4635,4635,4635,91
|
|
20230530,150600,2185247740,4635,4635,4635,4635,400
|
|
20230530,150500,2183393740,4645,4635,4645,4635,1101
|
|
20230530,150400,2178290505,4635,4635,4635,4635,0
|
|
20230530,150300,2178290505,4635,4635,4635,4635,0
|
|
20230530,150200,2178290505,4635,4630,4635,4630,149
|
|
20230530,150100,2177600130,4630,4630,4630,4630,27
|
|
20230530,150000,2177475120,4635,4640,4640,4630,725
|
|
20230530,145900,2174116195,4640,4640,4640,4635,26
|
|
20230530,145800,2173995620,4640,4640,4640,4640,52
|
|
20230530,145700,2173754340,4640,4640,4640,4640,307
|
|
20230530,145600,2172329860,4625,4625,4625,4625,108
|
|
20230530,145500,2171830360,4625,4630,4630,4625,2402
|
|
20230530,145400,2160720790,4630,4630,4630,4630,6143
|
|
20230530,145300,2132278700,4630,4630,4630,4630,9
|
|
20230530,145200,2132237030,4630,4630,4630,4630,10
|
|
20230530,145100,2132190730,4630,4630,4630,4620,778
|
|
20230530,145000,2128595145,4630,4630,4630,4620,3382
|
|
20230530,144900,2112969785,4620,4635,4640,4620,9265
|
|
20230530,144800,2070093510,4635,4640,4640,4635,1104
|
|
20230530,144700,2064976110,4640,4640,4640,4635,261
|
|
20230530,144600,2063765725,4640,4640,4640,4640,222
|
|
20230530,144500,2062735645,4640,4640,4640,4640,110
|
|
20230530,144400,2062225245,4640,4640,4640,4640,257
|
|
20230530,144300,2061032765,4640,4640,4640,4640,1066
|
|
20230530,144200,2056086525,4630,4630,4630,4630,0
|
|
20230530,144100,2056086525,4630,4630,4630,4630,0
|
|
20230530,144000,2056086525,4630,4630,4630,4630,0
|
|
20230530,143900,2056086525,4630,4635,4635,4630,350
|
|
20230530,143800,2054465525,4630,4635,4635,4630,2716
|
|
20230530,143700,2041890320,4635,4635,4635,4635,448
|
|
20230530,143600,2039813840,4635,4635,4635,4630,2706
|
|
20230530,143500,2027283060,4635,4635,4635,4635,334
|
|
20230530,143400,2025734970,4635,4640,4640,4635,1718
|
|
20230530,143300,2017767040,4645,4635,4645,4630,1516
|
|
20230530,143200,2010744790,4635,4635,4635,4635,146
|
|
20230530,143100,2010068080,4635,4635,4635,4630,5584
|
|
20230530,143000,1984197720,4650,4640,4650,4635,502
|
|
20230530,142900,1981868730,4650,4650,4650,4650,427
|
|
20230530,142800,1979883180,4640,4645,4645,4640,967
|
|
20230530,142700,1975395920,4655,4655,4655,4655,1
|
|
20230530,142600,1975391265,4645,4645,4645,4645,0
|
|
20230530,142500,1975391265,4645,4645,4645,4645,200
|
|
20230530,142400,1974462265,4640,4640,4640,4640,50
|
|
20230530,142300,1974230265,4640,4640,4640,4640,1
|
|
20230530,142200,1974225625,4640,4640,4640,4640,0
|
|
20230530,142100,1974225625,4640,4640,4640,4640,0
|
|
20230530,142000,1974225625,4640,4640,4640,4640,608
|
|
20230530,141900,1971404505,4640,4650,4650,4640,551
|
|
20230530,141800,1968845530,4650,4660,4660,4650,149
|
|
20230530,141700,1968151680,4670,4670,4670,4670,10
|
|
20230530,141600,1968104980,4670,4670,4670,4670,0
|
|
20230530,141500,1968104980,4670,4670,4670,4670,5
|
|
20230530,141400,1968081630,4670,4670,4670,4670,0
|
|
20230530,141300,1968081630,4670,4670,4670,4670,8
|
|
20230530,141200,1968044270,4650,4650,4650,4650,0
|
|
20230530,141100,1968044270,4650,4650,4650,4650,9
|
|
20230530,141000,1968002420,4670,4670,4670,4650,5433
|
|
20230530,140900,1942738795,4670,4670,4670,4670,1031
|
|
20230530,140800,1937924025,4650,4650,4650,4650,47
|
|
20230530,140700,1937705475,4670,4665,4670,4645,5799
|
|
20230530,140600,1910695920,4665,4670,4670,4665,600
|
|
20230530,140500,1907894420,4670,4670,4670,4670,200
|
|
20230530,140400,1906960420,4670,4670,4670,4670,0
|
|
20230530,140300,1906960420,4670,4670,4670,4670,3
|
|
20230530,140200,1906946410,4675,4675,4675,4675,2
|
|
20230530,140100,1906937060,4660,4665,4665,4660,2439
|
|
20230530,140000,1895571290,4665,4665,4665,4665,0
|
|
20230530,135900,1895571290,4665,4665,4665,4665,0
|
|
20230530,135800,1895571290,4665,4675,4675,4665,402
|
|
20230530,135700,1893695940,4675,4675,4675,4675,1520
|
|
20230530,135600,1886589940,4675,4675,4675,4675,0
|
|
20230530,135500,1886589940,4675,4675,4675,4675,0
|
|
20230530,135400,1886589940,4675,4675,4675,4675,0
|
|
20230530,135300,1886589940,4675,4675,4675,4675,175
|
|
20230530,135200,1885771815,4675,4675,4675,4675,0
|
|
20230530,135100,1885771815,4675,4675,4675,4675,1
|
|
20230530,135000,1885767140,4660,4660,4660,4660,1463
|
|
20230530,134900,1878949560,4660,4665,4665,4660,5000
|
|
20230530,134800,1855646785,4665,4680,4680,4665,1200
|
|
20230530,134700,1850045520,4680,4680,4680,4680,0
|
|
20230530,134600,1850045520,4680,4680,4680,4680,0
|
|
20230530,134500,1850045520,4680,4680,4680,4680,10
|
|
20230530,134400,1849998720,4680,4680,4680,4680,101
|
|
20230530,134300,1849526040,4685,4685,4685,4685,0
|
|
20230530,134200,1849526040,4685,4685,4685,4685,630
|
|
20230530,134100,1846574490,4685,4685,4685,4685,5
|
|
20230530,134000,1846551065,4685,4680,4685,4680,12
|
|
20230530,133900,1846494855,4680,4680,4680,4680,1
|
|
20230530,133800,1846490175,4685,4685,4685,4685,0
|
|
20230530,133700,1846490175,4685,4680,4685,4680,655
|
|
20230530,133600,1843424000,4685,4685,4685,4685,140
|
|
20230530,133500,1842768100,4685,4685,4685,4685,0
|
|
20230530,133400,1842768100,4685,4685,4685,4685,0
|
|
20230530,133300,1842768100,4685,4685,4685,4685,0
|
|
20230530,133200,1842768100,4685,4685,4685,4685,74
|
|
20230530,133100,1842421410,4685,4685,4685,4685,490
|
|
20230530,133000,1840125760,4685,4685,4685,4685,192
|
|
20230530,132900,1839226240,4685,4685,4685,4685,1
|
|
20230530,132800,1839221555,4670,4665,4670,4665,1866
|
|
20230530,132700,1830507835,4665,4665,4665,4665,16
|
|
20230530,132600,1830433195,4665,4665,4665,4665,144
|
|
20230530,132500,1829761435,4665,4665,4665,4660,244
|
|
20230530,132400,1828624095,4665,4665,4670,4665,703
|
|
20230530,132300,1825344540,4665,4680,4680,4660,1464
|
|
20230530,132200,1818503150,4685,4690,4690,4685,45
|
|
20230530,132100,1818292315,4680,4680,4690,4680,633
|
|
20230530,132000,1815329865,4690,4690,4690,4690,3
|
|
20230530,131900,1815315795,4690,4690,4690,4690,121
|
|
20230530,131800,1814748305,4690,4695,4695,4690,110
|
|
20230530,131700,1814232355,4700,4700,4700,4700,1
|
|
20230530,131600,1814227655,4680,4680,4680,4680,7092
|
|
20230530,131500,1781037095,4680,4680,4680,4680,1
|
|
20230530,131400,1781032415,4675,4675,4675,4675,71
|
|
20230530,131300,1780700490,4675,4680,4680,4675,263
|
|
20230530,131200,1779470355,4680,4680,4680,4680,75
|
|
20230530,131100,1779119355,4680,4680,4680,4680,255
|
|
20230530,131000,1777925955,4680,4680,4680,4680,0
|
|
20230530,130900,1777925955,4680,4680,4680,4680,57
|
|
20230530,130800,1777659195,4680,4680,4680,4680,720
|
|
20230530,130700,1774289595,4680,4680,4680,4680,12000
|
|
20230530,130600,1718129595,4680,4705,4705,4640,12934
|
|
20230530,130500,1657846670,4705,4705,4705,4705,0
|
|
20230530,130400,1657846670,4705,4685,4710,4665,12057
|
|
20230530,130300,1601524790,4680,4680,4680,4680,0
|
|
20230530,130200,1601524790,4680,4720,4720,4680,9051
|
|
20230530,130100,1559066375,4720,4720,4720,4720,22
|
|
20230530,130000,1558962535,4720,4715,4720,4715,6
|
|
20230530,125900,1558934220,4715,4715,4715,4715,1
|
|
20230530,125800,1558929505,4715,4715,4715,4715,222
|
|
20230530,125700,1557882775,4720,4720,4720,4720,0
|
|
20230530,125600,1557882775,4720,4720,4720,4720,50
|
|
20230530,125500,1557646775,4720,4720,4720,4720,0
|
|
20230530,125400,1557646775,4720,4720,4720,4720,0
|
|
20230530,125300,1557646775,4720,4715,4720,4715,1006
|
|
20230530,125200,1552898485,4720,4720,4720,4720,0
|
|
20230530,125100,1552898485,4720,4720,4720,4720,312
|
|
20230530,125000,1551425845,4720,4725,4725,4720,613
|
|
20230530,124900,1548532420,4725,4725,4725,4725,237
|
|
20230530,124800,1547412595,4725,4725,4725,4725,135
|
|
20230530,124700,1546774720,4725,4725,4725,4725,30
|
|
20230530,124600,1546632970,4725,4725,4725,4725,112
|
|
20230530,124500,1546103770,4730,4710,4730,4710,140
|
|
20230530,124400,1545441635,4725,4715,4725,4715,14872
|
|
20230530,124300,1475185255,4710,4710,4710,4710,0
|
|
20230530,124200,1475185255,4710,4710,4710,4710,2
|
|
20230530,124100,1475175835,4710,4710,4710,4710,0
|
|
20230530,124000,1475175835,4710,4710,4710,4710,100
|
|
20230530,123900,1474704835,4710,4720,4720,4710,114
|
|
20230530,123800,1474166840,4720,4710,4720,4710,9053
|
|
20230530,123700,1431485015,4705,4705,4705,4705,6297
|
|
20230530,123600,1401857630,4705,4705,4705,4705,258
|
|
20230530,123500,1400643740,4705,4705,4705,4705,150
|
|
20230530,123400,1399937990,4705,4700,4705,4700,89
|
|
20230530,123300,1399519685,4705,4705,4705,4705,600
|
|
20230530,123200,1396696685,4705,4705,4705,4705,0
|
|
20230530,123100,1396696685,4705,4705,4705,4705,2
|
|
20230530,123000,1396687275,4705,4705,4705,4705,0
|
|
20230530,122900,1396687275,4705,4705,4705,4705,0
|
|
20230530,122800,1396687275,4705,4705,4705,4705,4
|
|
20230530,122700,1396668455,4705,4705,4705,4705,1
|
|
20230530,122600,1396663750,4705,4705,4705,4705,0
|
|
20230530,122500,1396663750,4705,4705,4705,4705,127
|
|
20230530,122400,1396066215,4705,4700,4705,4695,164
|
|
20230530,122300,1395295375,4700,4700,4700,4700,0
|
|
20230530,122200,1395295375,4700,4700,4700,4700,323
|
|
20230530,122100,1393777275,4700,4690,4700,4690,109
|
|
20230530,122000,1393266015,4705,4705,4705,4705,0
|
|
20230530,121900,1393266015,4705,4705,4705,4705,6
|
|
20230530,121800,1393237785,4700,4700,4700,4700,12263
|
|
20230530,121700,1335601685,4680,4680,4680,4680,1
|
|
20230530,121600,1335597005,4700,4700,4700,4700,5
|
|
20230530,121500,1335573505,4680,4695,4700,4680,6349
|
|
20230530,121400,1305849545,4700,4700,4700,4700,1
|
|
20230530,121300,1305844845,4695,4695,4695,4695,22
|
|
20230530,121200,1305741555,4695,4700,4700,4695,107
|
|
20230530,121100,1305239110,4700,4700,4700,4700,400
|
|
20230530,121000,1303359110,4700,4700,4700,4700,0
|
|
20230530,120900,1303359110,4700,4700,4700,4700,0
|
|
20230530,120800,1303359110,4700,4700,4700,4700,1000
|
|
20230530,120700,1298659110,4710,4710,4710,4710,0
|
|
20230530,120600,1298659110,4710,4710,4710,4710,0
|
|
20230530,120500,1298659110,4710,4710,4710,4710,0
|
|
20230530,120400,1298659110,4710,4705,4710,4700,270
|
|
20230530,120300,1297388820,4710,4710,4710,4710,1
|
|
20230530,120200,1297384110,4705,4700,4710,4700,63
|
|
20230530,120100,1297087695,4700,4700,4700,4700,1
|
|
20230530,120000,1297082995,4700,4700,4700,4700,0
|
|
20230530,115900,1297082995,4700,4700,4700,4700,2347
|
|
20230530,115800,1286052095,4700,4700,4700,4700,124
|
|
20230530,115700,1285469295,4700,4700,4700,4700,12
|
|
20230530,115600,1285412895,4680,4680,4680,4680,0
|
|
20230530,115500,1285412895,4680,4680,4680,4680,0
|
|
20230530,115400,1285412895,4680,4690,4690,4680,1107
|
|
20230530,115300,1280230920,4690,4690,4690,4690,44
|
|
20230530,115200,1280024560,4690,4695,4695,4690,72
|
|
20230530,115100,1279686835,4695,4700,4700,4695,51
|
|
20230530,115000,1279447140,4700,4700,4700,4700,0
|
|
20230530,114900,1279447140,4700,4700,4700,4700,0
|
|
20230530,114800,1279447140,4700,4700,4700,4700,0
|
|
20230530,114700,1279447140,4700,4700,4700,4700,0
|
|
20230530,114600,1279447140,4700,4700,4700,4700,0
|
|
20230530,114500,1279447140,4700,4700,4700,4700,0
|
|
20230530,114400,1279447140,4700,4700,4700,4700,3
|
|
20230530,114300,1279433040,4700,4700,4700,4700,50
|
|
20230530,114200,1279198040,4700,4700,4700,4700,0
|
|
20230530,114100,1279198040,4700,4700,4700,4700,0
|
|
20230530,114000,1279198040,4700,4700,4700,4700,0
|
|
20230530,113900,1279198040,4700,4700,4700,4700,800
|
|
20230530,113800,1275438040,4700,4700,4700,4700,0
|
|
20230530,113700,1275438040,4700,4700,4700,4700,0
|
|
20230530,113600,1275438040,4700,4685,4700,4680,207
|
|
20230530,113500,1274468355,4700,4700,4700,4700,0
|
|
20230530,113400,1274468355,4700,4700,4700,4700,649
|
|
20230530,113300,1271418055,4700,4700,4700,4700,0
|
|
20230530,113200,1271418055,4700,4700,4700,4700,2127
|
|
20230530,113100,1261421155,4700,4700,4700,4700,0
|
|
20230530,113000,1261421155,4700,4700,4700,4700,2
|
|
20230530,112900,1261411755,4710,4710,4710,4710,0
|
|
20230530,112800,1261411755,4710,4695,4710,4695,2123
|
|
20230530,112700,1251420785,4700,4700,4700,4700,9
|
|
20230530,112600,1251378485,4700,4700,4700,4700,361
|
|
20230530,112500,1249681785,4700,4700,4700,4685,835
|
|
20230530,112400,1245757420,4700,4685,4700,4685,15006
|
|
20230530,112300,1175270610,4685,4685,4685,4685,400
|
|
20230530,112200,1173396610,4685,4685,4685,4685,0
|
|
20230530,112100,1173396610,4685,4680,4685,4680,923
|
|
20230530,112000,1169076965,4670,4670,4670,4670,100
|
|
20230530,111900,1168609965,4670,4670,4670,4670,286
|
|
20230530,111800,1167274345,4670,4670,4670,4670,360
|
|
20230530,111700,1165593145,4680,4680,4680,4680,7
|
|
20230530,111600,1165560385,4665,4665,4665,4665,1
|
|
20230530,111500,1165555720,4665,4670,4670,4665,308
|
|
20230530,111400,1164118115,4670,4665,4670,4665,245
|
|
20230530,111300,1162975185,4670,4670,4670,4670,1067
|
|
20230530,111200,1157992295,4670,4680,4680,4670,19
|
|
20230530,111100,1157903385,4680,4680,4680,4680,60
|
|
20230530,111000,1157622585,4680,4680,4680,4675,107
|
|
20230530,110900,1157122350,4680,4675,4680,4675,229
|
|
20230530,110800,1156051700,4675,4675,4675,4675,532
|
|
20230530,110700,1153564600,4670,4675,4675,4670,64
|
|
20230530,110600,1153265700,4675,4675,4675,4675,2
|
|
20230530,110500,1153256350,4675,4675,4675,4675,17
|
|
20230530,110400,1153176875,4675,4675,4675,4675,700
|
|
20230530,110300,1149904375,4675,4675,4675,4675,597
|
|
20230530,110200,1147113400,4675,4675,4675,4675,3
|
|
20230530,110100,1147099375,4670,4675,4675,4670,1092
|
|
20230530,110000,1141999730,4675,4675,4675,4675,180
|
|
20230530,105900,1141158230,4675,4675,4675,4675,110
|
|
20230530,105800,1140643980,4675,4675,4675,4675,0
|
|
20230530,105700,1140643980,4675,4675,4675,4675,129
|
|
20230530,105600,1140040905,4670,4670,4670,4670,45
|
|
20230530,105500,1139830755,4675,4670,4675,4670,170
|
|
20230530,105400,1139036355,4675,4675,4675,4675,0
|
|
20230530,105300,1139036355,4675,4675,4675,4675,101
|
|
20230530,105200,1138564180,4675,4675,4675,4675,0
|
|
20230530,105100,1138564180,4675,4670,4675,4670,2
|
|
20230530,105000,1138554835,4675,4675,4675,4675,25
|
|
20230530,104900,1138437960,4675,4675,4675,4675,65
|
|
20230530,104800,1138134085,4675,4675,4675,4675,79
|
|
20230530,104700,1137764760,4675,4665,4675,4660,521
|
|
20230530,104600,1135336290,4665,4660,4665,4660,54
|
|
20230530,104500,1135084640,4685,4685,4685,4685,0
|
|
20230530,104400,1135084640,4685,4685,4685,4685,10
|
|
20230530,104300,1135037790,4680,4680,4680,4680,508
|
|
20230530,104200,1132660350,4680,4680,4680,4680,314
|
|
20230530,104100,1131190830,4685,4685,4685,4685,51
|
|
20230530,104000,1130951895,4685,4685,4685,4685,13
|
|
20230530,103900,1130890990,4685,4685,4690,4685,1462
|
|
20230530,103800,1124039710,4685,4685,4685,4685,200
|
|
20230530,103700,1123102710,4680,4685,4685,4680,306
|
|
20230530,103600,1121670280,4685,4680,4685,4680,189
|
|
20230530,103500,1120785750,4685,4675,4685,4675,5930
|
|
20230530,103400,1093056780,4675,4670,4675,4670,4459
|
|
20230530,103300,1072232445,4670,4675,4675,4670,195
|
|
20230530,103200,1071320855,4675,4675,4675,4675,21
|
|
20230530,103100,1071222680,4680,4670,4680,4670,349
|
|
20230530,103000,1069589755,4675,4670,4685,4670,233
|
|
20230530,102900,1068500225,4670,4670,4670,4670,6
|
|
20230530,102800,1068472205,4670,4660,4670,4660,127
|
|
20230530,102700,1067879455,4650,4650,4655,4650,22
|
|
20230530,102600,1067777150,4650,4660,4660,4650,32
|
|
20230530,102500,1067628250,4660,4660,4660,4660,20
|
|
20230530,102400,1067535050,4660,4665,4665,4655,511
|
|
20230530,102300,1065154090,4670,4670,4670,4670,110
|
|
20230530,102200,1064640390,4670,4670,4670,4665,25
|
|
20230530,102100,1064523755,4670,4660,4670,4660,20
|
|
20230530,102000,1064430545,4665,4670,4670,4665,610
|
|
20230530,101900,1061582070,4670,4670,4670,4670,125
|
|
20230530,101800,1060998320,4670,4670,4670,4670,1
|
|
20230530,101700,1060993650,4640,4640,4640,4640,1000
|
|
20230530,101600,1056353650,4630,4680,4680,4630,11780
|
|
20230530,101500,1001412545,4680,4675,4685,4675,2153
|
|
20230530,101400,991332955,4675,4680,4690,4675,3325
|
|
20230530,101300,975778165,4695,4685,4695,4685,796
|
|
20230530,101200,972044970,4690,4685,4690,4685,1260
|
|
20230530,101100,966141865,4700,4695,4700,4695,2
|
|
20230530,101000,966132470,4690,4690,4690,4690,898
|
|
20230530,100900,961920850,4690,4690,4690,4690,20
|
|
20230530,100800,961827050,4685,4685,4685,4685,0
|
|
20230530,100700,961827050,4685,4685,4685,4685,700
|
|
20230530,100600,958547550,4690,4700,4700,4685,3193
|
|
20230530,100500,943579125,4705,4705,4705,4695,35
|
|
20230530,100400,943414540,4695,4705,4705,4695,501
|
|
20230530,100300,941062335,4695,4695,4695,4695,541
|
|
20230530,100200,938522340,4685,4685,4685,4685,0
|
|
20230530,100100,938522340,4685,4685,4685,4685,0
|
|
20230530,100000,938522340,4685,4685,4685,4685,0
|
|
20230530,095900,938522340,4685,4680,4685,4680,1326
|
|
20230530,095800,932310425,4685,4685,4685,4685,2135
|
|
20230530,095700,922307950,4680,4685,4685,4680,2205
|
|
20230530,095600,911984240,4685,4685,4685,4685,30
|
|
20230530,095500,911843690,4685,4685,4685,4685,3000
|
|
20230530,095400,897788690,4680,4695,4695,4680,7177
|
|
20230530,095300,864144770,4685,4700,4700,4685,1835
|
|
20230530,095200,855545850,4700,4705,4710,4700,152
|
|
20230530,095100,854830125,4710,4710,4710,4690,976
|
|
20230530,095000,850235525,4710,4705,4715,4705,4618
|
|
20230530,094900,828483520,4705,4715,4715,4700,2577
|
|
20230530,094800,816359795,4730,4730,4730,4715,263
|
|
20230530,094700,815116435,4730,4730,4730,4730,3
|
|
20230530,094600,815102245,4730,4730,4730,4730,0
|
|
20230530,094500,815102245,4730,4730,4730,4725,4511
|
|
20230530,094400,793765270,4730,4725,4730,4720,2627
|
|
20230530,094300,781342005,4725,4730,4730,4720,196
|
|
20230530,094200,780415075,4730,4730,4735,4730,1348
|
|
20230530,094100,774033985,4715,4720,4730,4715,9061
|
|
20230530,094000,731228620,4720,4715,4720,4700,2517
|
|
20230530,093900,719369600,4720,4720,4720,4720,11
|
|
20230530,093800,719317680,4725,4725,4725,4725,2
|
|
20230530,093700,719308230,4725,4725,4725,4725,11
|
|
20230530,093600,719256255,4725,4730,4730,4715,665
|
|
20230530,093500,716111125,4730,4725,4730,4725,722
|
|
20230530,093400,712699175,4725,4725,4725,4720,2183
|
|
20230530,093300,702394815,4730,4735,4735,4730,2583
|
|
20230530,093200,690166100,4735,4740,4740,4735,294
|
|
20230530,093100,688773630,4740,4740,4745,4740,1620
|
|
20230530,093000,681094780,4745,4735,4745,4725,4789
|
|
20230530,092900,658392855,4725,4720,4730,4720,12371
|
|
20230530,092800,599917790,4720,4710,4720,4710,2749
|
|
20230530,092700,586957810,4685,4685,4685,4685,48
|
|
20230530,092600,586732930,4685,4690,4715,4685,14482
|
|
20230530,092500,518601760,4695,4685,4695,4685,188
|
|
20230530,092400,517719180,4700,4680,4700,4680,12360
|
|
20230530,092300,459712080,4680,4680,4685,4680,371
|
|
20230530,092200,457975795,4680,4680,4680,4680,170
|
|
20230530,092100,457180195,4680,4690,4690,4680,2233
|
|
20230530,092000,446719525,4690,4680,4690,4680,54
|
|
20230530,091900,446466795,4680,4690,4690,4670,9389
|
|
20230530,091800,402594555,4690,4700,4700,4690,4068
|
|
20230530,091700,383474975,4700,4705,4705,4700,1558
|
|
20230530,091600,376152365,4700,4665,4700,4665,8192
|
|
20230530,091500,337663335,4695,4665,4695,4665,1278
|
|
20230530,091400,331669525,4690,4700,4700,4690,4803
|
|
20230530,091300,309109655,4715,4715,4715,4695,12576
|
|
20230530,091200,249953025,4720,4695,4730,4695,9200
|
|
20230530,091100,206567810,4695,4690,4695,4660,2079
|
|
20230530,091000,196818400,4690,4650,4700,4650,15624
|
|
20230530,090900,123763825,4660,4660,4660,4660,1494
|
|
20230530,090800,116801785,4660,4660,4660,4620,1015
|
|
20230530,090700,112072245,4620,4650,4650,4620,2959
|
|
20230530,090600,98389065,4625,4655,4655,4625,624
|
|
20230530,090500,95487345,4615,4670,4670,4615,9885
|
|
20230530,090400,49733730,4670,4650,4685,4650,2726
|
|
20230530,090300,36962825,4685,4650,4690,4650,1663
|
|
20230530,090200,29203275,4650,4695,4695,4650,1316
|
|
20230530,090100,23077175,4695,4650,4695,4650,897
|
|
20230530,090000,18874020,4615,4615,4650,4615,4089
|