653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195000,979576145,3930,3930,3930,3930,18544
|
|
20230530,194900,979576145,3930,3930,3930,3930,0
|
|
20230530,194800,979576145,3930,3930,3930,3930,0
|
|
20230530,194700,979576145,3930,3930,3930,3930,0
|
|
20230530,194600,979576145,3930,3930,3930,3930,0
|
|
20230530,194500,979576145,3930,3930,3930,3930,0
|
|
20230530,194400,979576145,3930,3930,3930,3930,0
|
|
20230530,194300,979576145,3930,3930,3930,3930,0
|
|
20230530,194200,979576145,3930,3930,3930,3930,0
|
|
20230530,194100,979576145,3930,3930,3930,3930,0
|
|
20230530,194000,979576145,3930,3930,3930,3930,0
|
|
20230530,193900,979576145,3930,3930,3930,3930,0
|
|
20230530,193800,979576145,3930,3930,3930,3930,0
|
|
20230530,193700,979576145,3930,3930,3930,3930,0
|
|
20230530,193600,979576145,3930,3930,3930,3930,0
|
|
20230530,193500,979576145,3930,3930,3930,3930,0
|
|
20230530,193400,979576145,3930,3930,3930,3930,0
|
|
20230530,193300,979576145,3930,3930,3930,3930,0
|
|
20230530,193200,979576145,3930,3930,3930,3930,0
|
|
20230530,193100,979576145,3930,3930,3930,3930,0
|
|
20230530,193000,979576145,3930,3930,3930,3930,0
|
|
20230530,192900,979576145,3930,3930,3930,3930,0
|
|
20230530,192800,979576145,3930,3930,3930,3930,0
|
|
20230530,192700,979576145,3930,3930,3930,3930,0
|
|
20230530,192600,979576145,3930,3930,3930,3930,0
|
|
20230530,192500,979576145,3930,3930,3930,3930,0
|
|
20230530,192400,979576145,3930,3930,3930,3930,0
|
|
20230530,192300,979576145,3930,3930,3930,3930,0
|
|
20230530,192200,979576145,3930,3930,3930,3930,0
|
|
20230530,192100,979576145,3930,3930,3930,3930,0
|
|
20230530,192000,979576145,3930,3930,3930,3930,18544
|
|
20230530,191900,979576145,3930,3930,3930,3930,0
|
|
20230530,191800,979576145,3930,3930,3930,3930,0
|
|
20230530,191700,979576145,3930,3930,3930,3930,0
|
|
20230530,191600,979576145,3930,3930,3930,3930,0
|
|
20230530,191500,979576145,3930,3930,3930,3930,0
|
|
20230530,191400,979576145,3930,3930,3930,3930,0
|
|
20230530,191300,979576145,3930,3930,3930,3930,0
|
|
20230530,191200,979576145,3930,3930,3930,3930,0
|
|
20230530,191100,979576145,3930,3930,3930,3930,0
|
|
20230530,191000,979576145,3930,3930,3930,3930,0
|
|
20230530,190900,979576145,3930,3930,3930,3930,0
|
|
20230530,190800,979576145,3930,3930,3930,3930,0
|
|
20230530,190700,979576145,3930,3930,3930,3930,0
|
|
20230530,190600,979576145,3930,3930,3930,3930,0
|
|
20230530,190500,979576145,3930,3930,3930,3930,0
|
|
20230530,190400,979576145,3930,3930,3930,3930,0
|
|
20230530,190300,979576145,3930,3930,3930,3930,0
|
|
20230530,190200,979576145,3930,3930,3930,3930,0
|
|
20230530,190100,979576145,3930,3930,3930,3930,0
|
|
20230530,190000,979576145,3930,3930,3930,3930,0
|
|
20230530,185900,979576145,3930,3930,3930,3930,0
|
|
20230530,185800,979576145,3930,3930,3930,3930,0
|
|
20230530,185700,979576145,3930,3930,3930,3930,0
|
|
20230530,185600,979576145,3930,3930,3930,3930,0
|
|
20230530,185500,979576145,3930,3930,3930,3930,0
|
|
20230530,185400,979576145,3930,3930,3930,3930,0
|
|
20230530,185300,979576145,3930,3930,3930,3930,0
|
|
20230530,185200,979576145,3930,3930,3930,3930,0
|
|
20230530,185100,979576145,3930,3930,3930,3930,0
|
|
20230530,185000,979576145,3930,3930,3930,3930,18544
|
|
20230530,184900,979576145,3930,3930,3930,3930,0
|
|
20230530,184800,979576145,3930,3930,3930,3930,0
|
|
20230530,184700,979576145,3930,3930,3930,3930,0
|
|
20230530,184600,979576145,3930,3930,3930,3930,0
|
|
20230530,184500,979576145,3930,3930,3930,3930,0
|
|
20230530,184400,979576145,3930,3930,3930,3930,0
|
|
20230530,184300,979576145,3930,3930,3930,3930,0
|
|
20230530,184200,979576145,3930,3930,3930,3930,0
|
|
20230530,184100,979576145,3930,3930,3930,3930,0
|
|
20230530,184000,979576145,3930,3930,3930,3930,0
|
|
20230530,183900,979576145,3930,3930,3930,3930,0
|
|
20230530,183800,979576145,3930,3930,3930,3930,0
|
|
20230530,183700,979576145,3930,3930,3930,3930,0
|
|
20230530,183600,979576145,3930,3930,3930,3930,0
|
|
20230530,183500,979576145,3930,3930,3930,3930,0
|
|
20230530,183400,979576145,3930,3930,3930,3930,0
|
|
20230530,183300,979576145,3930,3930,3930,3930,0
|
|
20230530,183200,979576145,3930,3930,3930,3930,0
|
|
20230530,183100,979576145,3930,3930,3930,3930,0
|
|
20230530,183000,979576145,3930,3930,3930,3930,0
|
|
20230530,182900,979576145,3930,3930,3930,3930,0
|
|
20230530,182800,979576145,3930,3930,3930,3930,0
|
|
20230530,182700,979576145,3930,3930,3930,3930,0
|
|
20230530,182600,979576145,3930,3930,3930,3930,0
|
|
20230530,182500,979576145,3930,3930,3930,3930,0
|
|
20230530,182400,979576145,3930,3930,3930,3930,0
|
|
20230530,182300,979576145,3930,3930,3930,3930,0
|
|
20230530,182200,979576145,3930,3930,3930,3930,0
|
|
20230530,182100,979576145,3930,3930,3930,3930,0
|
|
20230530,182000,979576145,3930,3930,3930,3930,18544
|
|
20230530,181900,979576145,3930,3930,3930,3930,0
|
|
20230530,181800,979576145,3930,3930,3930,3930,0
|
|
20230530,181700,979576145,3930,3930,3930,3930,0
|
|
20230530,181600,979576145,3930,3930,3930,3930,0
|
|
20230530,181500,979576145,3930,3930,3930,3930,0
|
|
20230530,181400,979576145,3930,3930,3930,3930,0
|
|
20230530,181300,979576145,3930,3930,3930,3930,0
|
|
20230530,181200,979576145,3930,3930,3930,3930,0
|
|
20230530,181100,979576145,3930,3930,3930,3930,0
|
|
20230530,181000,979576145,3930,3930,3930,3930,0
|
|
20230530,180900,979576145,3930,3930,3930,3930,0
|
|
20230530,180800,979576145,3930,3930,3930,3930,0
|
|
20230530,180700,979576145,3930,3930,3930,3930,0
|
|
20230530,180600,979576145,3930,3930,3930,3930,0
|
|
20230530,180500,979576145,3930,3930,3930,3930,0
|
|
20230530,180400,979576145,3930,3930,3930,3930,0
|
|
20230530,180300,979576145,3930,3930,3930,3930,0
|
|
20230530,180200,979576145,3930,3930,3930,3930,0
|
|
20230530,180100,979576145,3930,3930,3930,3930,0
|
|
20230530,180000,979576145,3930,3930,3930,3930,0
|
|
20230530,175900,979576145,3930,3930,3930,3930,0
|
|
20230530,175800,979576145,3930,3930,3930,3930,0
|
|
20230530,175700,979576145,3930,3930,3930,3930,0
|
|
20230530,175600,979576145,3930,3930,3930,3930,0
|
|
20230530,175500,979576145,3930,3930,3930,3930,0
|
|
20230530,175400,979576145,3930,3930,3930,3930,0
|
|
20230530,175300,979576145,3930,3930,3930,3930,0
|
|
20230530,175200,979576145,3930,3930,3930,3930,0
|
|
20230530,175100,979576145,3930,3930,3930,3930,0
|
|
20230530,175000,979576145,3930,3930,3930,3930,18544
|
|
20230530,174900,979576145,3930,3930,3930,3930,0
|
|
20230530,174800,979576145,3930,3930,3930,3930,0
|
|
20230530,174700,979576145,3930,3930,3930,3930,0
|
|
20230530,174600,979576145,3930,3930,3930,3930,0
|
|
20230530,174500,979576145,3930,3930,3930,3930,0
|
|
20230530,174400,979576145,3930,3930,3930,3930,0
|
|
20230530,174300,979576145,3930,3930,3930,3930,0
|
|
20230530,174200,979576145,3930,3930,3930,3930,0
|
|
20230530,174100,979576145,3930,3930,3930,3930,0
|
|
20230530,174000,979576145,3930,3930,3930,3930,0
|
|
20230530,173900,979576145,3930,3930,3930,3930,0
|
|
20230530,173800,979576145,3930,3930,3930,3930,0
|
|
20230530,173700,979576145,3930,3930,3930,3930,0
|
|
20230530,173600,979576145,3930,3930,3930,3930,0
|
|
20230530,173500,979576145,3930,3930,3930,3930,0
|
|
20230530,173400,979576145,3930,3930,3930,3930,0
|
|
20230530,173300,979576145,3930,3930,3930,3930,0
|
|
20230530,173200,979576145,3930,3930,3930,3930,0
|
|
20230530,173100,979576145,3930,3930,3930,3930,0
|
|
20230530,173000,979576145,3930,3930,3930,3930,0
|
|
20230530,172900,979576145,3930,3930,3930,3930,0
|
|
20230530,172800,979576145,3930,3930,3930,3930,0
|
|
20230530,172700,979576145,3930,3930,3930,3930,0
|
|
20230530,172600,979576145,3930,3930,3930,3930,0
|
|
20230530,172500,979576145,3930,3930,3930,3930,0
|
|
20230530,172400,979576145,3930,3930,3930,3930,0
|
|
20230530,172300,979576145,3930,3930,3930,3930,0
|
|
20230530,172200,979576145,3930,3930,3930,3930,0
|
|
20230530,172100,979576145,3930,3930,3930,3930,0
|
|
20230530,172000,979576145,3930,3930,3930,3930,18544
|
|
20230530,171900,979576145,3930,3930,3930,3930,0
|
|
20230530,171800,979576145,3930,3930,3930,3930,0
|
|
20230530,171700,979576145,3930,3930,3930,3930,0
|
|
20230530,171600,979576145,3930,3930,3930,3930,0
|
|
20230530,171500,979576145,3930,3930,3930,3930,0
|
|
20230530,171400,979576145,3930,3930,3930,3930,0
|
|
20230530,171300,979576145,3930,3930,3930,3930,0
|
|
20230530,171200,979576145,3930,3930,3930,3930,0
|
|
20230530,171100,979576145,3930,3930,3930,3930,0
|
|
20230530,171000,979576145,3930,3930,3930,3930,0
|
|
20230530,170900,979576145,3930,3930,3930,3930,0
|
|
20230530,170800,979576145,3930,3930,3930,3930,0
|
|
20230530,170700,979576145,3930,3930,3930,3930,0
|
|
20230530,170600,979576145,3930,3930,3930,3930,0
|
|
20230530,170500,979576145,3930,3930,3930,3930,0
|
|
20230530,170400,979576145,3930,3930,3930,3930,0
|
|
20230530,170300,979576145,3930,3930,3930,3930,0
|
|
20230530,170200,979576145,3930,3930,3930,3930,0
|
|
20230530,170100,979576145,3930,3930,3930,3930,0
|
|
20230530,170000,979576145,3930,3930,3930,3930,0
|
|
20230530,165900,979576145,3930,3930,3930,3930,0
|
|
20230530,165800,979576145,3930,3930,3930,3930,0
|
|
20230530,165700,979576145,3930,3930,3930,3930,0
|
|
20230530,165600,979576145,3930,3930,3930,3930,0
|
|
20230530,165500,979576145,3930,3930,3930,3930,0
|
|
20230530,165400,979576145,3930,3930,3930,3930,0
|
|
20230530,165300,979576145,3930,3930,3930,3930,0
|
|
20230530,165200,979576145,3930,3930,3930,3930,0
|
|
20230530,165100,979576145,3930,3930,3930,3930,0
|
|
20230530,165000,979576145,3930,3930,3930,3930,18544
|
|
20230530,164900,979576145,3930,3930,3930,3930,0
|
|
20230530,164800,979576145,3930,3930,3930,3930,0
|
|
20230530,164700,979576145,3930,3930,3930,3930,0
|
|
20230530,164600,979576145,3930,3930,3930,3930,0
|
|
20230530,164500,979576145,3930,3930,3930,3930,0
|
|
20230530,164400,979576145,3930,3930,3930,3930,0
|
|
20230530,164300,979576145,3930,3930,3930,3930,0
|
|
20230530,164200,979576145,3930,3930,3930,3930,0
|
|
20230530,164100,979576145,3930,3930,3930,3930,0
|
|
20230530,164000,979576145,3930,3930,3930,3930,0
|
|
20230530,163900,979576145,3930,3930,3930,3930,0
|
|
20230530,163800,979576145,3930,3930,3930,3930,0
|
|
20230530,163700,979576145,3930,3930,3930,3930,0
|
|
20230530,163600,979576145,3930,3930,3930,3930,0
|
|
20230530,163500,979576145,3930,3930,3930,3930,0
|
|
20230530,163400,979576145,3930,3930,3930,3930,0
|
|
20230530,163300,979576145,3930,3930,3930,3930,0
|
|
20230530,163200,979576145,3930,3930,3930,3930,0
|
|
20230530,163100,979576145,3930,3930,3930,3930,0
|
|
20230530,163000,979576145,3930,3930,3930,3930,0
|
|
20230530,162900,979576145,3930,3930,3930,3930,0
|
|
20230530,162800,979576145,3930,3930,3930,3930,0
|
|
20230530,162700,979576145,3930,3930,3930,3930,0
|
|
20230530,162600,979576145,3930,3930,3930,3930,0
|
|
20230530,162500,979576145,3930,3930,3930,3930,0
|
|
20230530,162400,979576145,3930,3930,3930,3930,0
|
|
20230530,162300,979576145,3930,3930,3930,3930,0
|
|
20230530,162200,979576145,3930,3930,3930,3930,0
|
|
20230530,162100,979576145,3930,3930,3930,3930,0
|
|
20230530,162000,979576145,3930,3930,3930,3930,18544
|
|
20230530,161900,979576145,3930,3930,3930,3930,0
|
|
20230530,161800,979576145,3930,3930,3930,3930,0
|
|
20230530,161700,979576145,3930,3930,3930,3930,0
|
|
20230530,161600,979576145,3930,3930,3930,3930,0
|
|
20230530,161500,979576145,3930,3930,3930,3930,0
|
|
20230530,161400,979576145,3930,3930,3930,3930,0
|
|
20230530,161300,979576145,3930,3930,3930,3930,0
|
|
20230530,161200,979576145,3930,3930,3930,3930,0
|
|
20230530,161100,979576145,3930,3930,3930,3930,0
|
|
20230530,161000,979576145,3930,3930,3930,3930,0
|
|
20230530,160900,979576145,3930,3930,3930,3930,0
|
|
20230530,160800,979576145,3930,3930,3930,3930,0
|
|
20230530,160700,979576145,3930,3930,3930,3930,0
|
|
20230530,160600,979576145,3930,3930,3930,3930,0
|
|
20230530,160500,979576145,3930,3930,3930,3930,0
|
|
20230530,160400,979576145,3930,3930,3930,3930,0
|
|
20230530,160300,979576145,3930,3930,3930,3930,0
|
|
20230530,160200,979576145,3930,3930,3930,3930,0
|
|
20230530,160100,979576145,3930,3930,3930,3930,0
|
|
20230530,160000,979576145,3930,3930,3930,3930,0
|
|
20230530,155900,979576145,3930,3930,3930,3930,0
|
|
20230530,155800,979576145,3930,3930,3930,3930,0
|
|
20230530,155700,979576145,3930,3930,3930,3930,0
|
|
20230530,155600,979576145,3930,3930,3930,3930,0
|
|
20230530,155500,979576145,3930,3930,3930,3930,0
|
|
20230530,155400,979576145,3930,3930,3930,3930,0
|
|
20230530,155300,979576145,3930,3930,3930,3930,0
|
|
20230530,155200,979576145,3930,3930,3930,3930,0
|
|
20230530,155100,979576145,3930,3930,3930,3930,0
|
|
20230530,155000,979576145,3930,3930,3930,3930,18544
|
|
20230530,154900,979576145,3930,3930,3930,3930,0
|
|
20230530,154800,979576145,3930,3930,3930,3930,0
|
|
20230530,154700,979576145,3930,3930,3930,3930,0
|
|
20230530,154600,979576145,3930,3930,3930,3930,0
|
|
20230530,154500,979576145,3930,3930,3930,3930,0
|
|
20230530,154400,979576145,3930,3930,3930,3930,0
|
|
20230530,154300,979576145,3930,3930,3930,3930,0
|
|
20230530,154200,979576145,3930,3930,3930,3930,0
|
|
20230530,154100,979576145,3930,3930,3930,3930,0
|
|
20230530,154000,979576145,3930,3930,3930,3930,0
|
|
20230530,153900,979576145,3930,3930,3930,3930,0
|
|
20230530,153800,979576145,3930,3930,3930,3930,0
|
|
20230530,153700,979576145,3930,3930,3930,3930,0
|
|
20230530,153600,979576145,3930,3930,3930,3930,0
|
|
20230530,153500,979576145,3930,3930,3930,3930,0
|
|
20230530,153400,979576145,3930,3930,3930,3930,0
|
|
20230530,153300,979576145,3930,3930,3930,3930,0
|
|
20230530,153200,979576145,3930,3930,3930,3930,0
|
|
20230530,153100,979576145,3930,3930,3930,3930,0
|
|
20230530,153000,979576145,3930,3930,3930,3930,18544
|
|
20230530,152900,906698225,3920,3920,3920,3920,0
|
|
20230530,152800,906698225,3920,3920,3920,3920,0
|
|
20230530,152700,906698225,3920,3920,3920,3920,0
|
|
20230530,152600,906698225,3920,3920,3920,3920,0
|
|
20230530,152500,906698225,3920,3920,3920,3920,0
|
|
20230530,152400,906698225,3920,3920,3920,3920,0
|
|
20230530,152300,906698225,3920,3920,3920,3920,0
|
|
20230530,152200,906698225,3920,3920,3920,3920,0
|
|
20230530,152100,906698225,3920,3920,3920,3920,0
|
|
20230530,152000,906698225,3920,3920,3920,3920,0
|
|
20230530,151900,906698225,3920,3915,3920,3915,448
|
|
20230530,151800,904942450,3920,3920,3920,3920,11
|
|
20230530,151700,904899330,3915,3920,3920,3915,100
|
|
20230530,151600,904507340,3920,3925,3925,3915,429
|
|
20230530,151500,902825715,3925,3915,3925,3915,3432
|
|
20230530,151400,889377925,3915,3920,3920,3915,2112
|
|
20230530,151300,881105540,3920,3920,3920,3915,21
|
|
20230530,151200,881023225,3920,3915,3920,3915,511
|
|
20230530,151100,879020145,3915,3915,3920,3915,357
|
|
20230530,151000,877622485,3915,3915,3915,3910,1777
|
|
20230530,150900,870667080,3915,3915,3915,3910,881
|
|
20230530,150800,867218390,3915,3915,3915,3915,11
|
|
20230530,150700,867175325,3910,3910,3910,3910,124
|
|
20230530,150600,866690485,3910,3915,3915,3910,506
|
|
20230530,150500,864712000,3910,3910,3910,3910,2521
|
|
20230530,150400,854854890,3910,3910,3910,3910,128
|
|
20230530,150300,854354410,3910,3920,3920,3910,17
|
|
20230530,150200,854287855,3910,3915,3915,3910,2666
|
|
20230530,150100,843855905,3915,3915,3915,3915,853
|
|
20230530,150000,840516410,3915,3915,3915,3915,3
|
|
20230530,145900,840504665,3915,3920,3920,3915,501
|
|
20230530,145800,838543245,3920,3920,3920,3920,432
|
|
20230530,145700,836849805,3920,3920,3920,3920,0
|
|
20230530,145600,836849805,3920,3915,3920,3915,5
|
|
20230530,145500,836830220,3920,3915,3920,3915,300
|
|
20230530,145400,835654720,3920,3920,3920,3915,107
|
|
20230530,145300,835235505,3920,3920,3920,3915,173
|
|
20230530,145200,834558175,3915,3910,3915,3910,267
|
|
20230530,145100,833512880,3915,3910,3915,3910,100
|
|
20230530,145000,833121630,3910,3920,3920,3910,771
|
|
20230530,144900,830106900,3910,3915,3915,3910,301
|
|
20230530,144800,828928490,3920,3915,3920,3915,1853
|
|
20230530,144700,821673990,3915,3915,3915,3915,500
|
|
20230530,144600,819716490,3915,3915,3915,3915,10
|
|
20230530,144500,819677340,3920,3915,3920,3915,524
|
|
20230530,144400,817625830,3915,3920,3920,3915,779
|
|
20230530,144300,814575980,3920,3920,3920,3920,0
|
|
20230530,144200,814575980,3920,3920,3920,3915,17
|
|
20230530,144100,814509345,3915,3920,3920,3915,203
|
|
20230530,144000,813714585,3920,3920,3920,3920,1
|
|
20230530,143900,813710665,3915,3920,3920,3915,156
|
|
20230530,143800,813099895,3915,3915,3920,3915,547
|
|
20230530,143700,810958385,3915,3920,3920,3915,371
|
|
20230530,143600,809505915,3915,3920,3920,3915,156
|
|
20230530,143500,808895145,3920,3920,3920,3920,53
|
|
20230530,143400,808687385,3920,3920,3920,3920,11
|
|
20230530,143300,808644265,3920,3920,3920,3915,1646
|
|
20230530,143200,802196950,3915,3915,3915,3915,110
|
|
20230530,143100,801766300,3920,3920,3920,3920,40
|
|
20230530,143000,801609500,3920,3920,3920,3920,13
|
|
20230530,142900,801558540,3920,3920,3920,3920,53
|
|
20230530,142800,801350780,3920,3920,3920,3920,147
|
|
20230530,142700,800774540,3920,3920,3920,3920,516
|
|
20230530,142600,798751820,3920,3920,3920,3920,30
|
|
20230530,142500,798634220,3920,3920,3920,3920,847
|
|
20230530,142400,795313980,3915,3915,3915,3915,150
|
|
20230530,142300,794726730,3915,3915,3915,3915,300
|
|
20230530,142200,793552230,3915,3920,3920,3915,1021
|
|
20230530,142100,789554995,3920,3920,3920,3920,0
|
|
20230530,142000,789554995,3920,3920,3920,3920,98
|
|
20230530,141900,789170835,3920,3920,3920,3920,0
|
|
20230530,141800,789170835,3920,3915,3920,3915,379
|
|
20230530,141700,787686680,3915,3915,3915,3915,11
|
|
20230530,141600,787643615,3920,3915,3920,3915,394
|
|
20230530,141500,786099735,3920,3920,3920,3920,226
|
|
20230530,141400,785213815,3920,3920,3920,3920,0
|
|
20230530,141300,785213815,3920,3920,3920,3920,0
|
|
20230530,141200,785213815,3920,3920,3920,3920,2
|
|
20230530,141100,785205975,3920,3920,3920,3920,248
|
|
20230530,141000,784233815,3920,3920,3920,3920,15
|
|
20230530,140900,784175015,3920,3925,3925,3920,2753
|
|
20230530,140800,773373270,3920,3920,3920,3920,0
|
|
20230530,140700,773373270,3920,3920,3920,3920,0
|
|
20230530,140600,773373270,3920,3920,3920,3915,4116
|
|
20230530,140500,757240050,3920,3920,3920,3920,1092
|
|
20230530,140400,752959410,3920,3920,3920,3920,32
|
|
20230530,140300,752833970,3920,3920,3920,3920,10
|
|
20230530,140200,752794770,3920,3920,3920,3920,100
|
|
20230530,140100,752402770,3920,3920,3920,3920,10
|
|
20230530,140000,752363570,3920,3920,3920,3920,111
|
|
20230530,135900,751928450,3920,3920,3920,3915,5
|
|
20230530,135800,751908860,3915,3915,3915,3915,0
|
|
20230530,135700,751908860,3915,3915,3915,3915,1480
|
|
20230530,135600,746114660,3915,3915,3915,3915,52
|
|
20230530,135500,745911080,3915,3915,3915,3910,84
|
|
20230530,135400,745582225,3910,3910,3910,3910,170
|
|
20230530,135300,744917525,3915,3915,3915,3915,0
|
|
20230530,135200,744917525,3915,3915,3915,3915,140
|
|
20230530,135100,744369425,3910,3910,3910,3910,267
|
|
20230530,135000,743325455,3920,3920,3920,3920,100
|
|
20230530,134900,742933455,3920,3915,3920,3915,4243
|
|
20230530,134800,726322070,3915,3915,3915,3915,98
|
|
20230530,134700,725938400,3915,3910,3915,3910,190
|
|
20230530,134600,725195185,3910,3910,3910,3910,1
|
|
20230530,134500,725191275,3915,3915,3915,3915,300
|
|
20230530,134400,724016775,3915,3915,3915,3915,0
|
|
20230530,134300,724016775,3915,3915,3915,3915,20
|
|
20230530,134200,723938475,3915,3915,3915,3910,1516
|
|
20230530,134100,718008365,3910,3915,3915,3910,15
|
|
20230530,134000,717949665,3915,3915,3915,3915,10
|
|
20230530,133900,717910515,3915,3915,3915,3915,1474
|
|
20230530,133800,712139805,3915,3915,3915,3915,700
|
|
20230530,133700,709399305,3915,3910,3915,3910,700
|
|
20230530,133600,706661305,3915,3920,3920,3915,528
|
|
20230530,133500,704594035,3920,3920,3920,3920,1
|
|
20230530,133400,704590115,3920,3920,3920,3920,1
|
|
20230530,133300,704586195,3915,3915,3915,3915,187
|
|
20230530,133200,703854090,3910,3910,3910,3910,5
|
|
20230530,133100,703834540,3915,3915,3915,3915,11
|
|
20230530,133000,703791475,3915,3915,3915,3915,318
|
|
20230530,132900,702546505,3915,3920,3920,3915,72
|
|
20230530,132800,702264610,3920,3920,3920,3920,10
|
|
20230530,132700,702225410,3920,3920,3920,3920,0
|
|
20230530,132600,702225410,3920,3920,3920,3920,10
|
|
20230530,132500,702186210,3915,3920,3920,3915,4
|
|
20230530,132400,702170540,3920,3920,3920,3920,15
|
|
20230530,132300,702111740,3920,3920,3920,3920,2
|
|
20230530,132200,702103900,3920,3920,3920,3920,10
|
|
20230530,132100,702064700,3915,3920,3920,3915,471
|
|
20230530,132000,700220205,3920,3920,3920,3915,264
|
|
20230530,131900,699186335,3915,3915,3915,3915,4
|
|
20230530,131800,699170675,3915,3915,3915,3915,2522
|
|
20230530,131700,689297045,3915,3915,3915,3915,2
|
|
20230530,131600,689289215,3910,3910,3910,3910,0
|
|
20230530,131500,689289215,3910,3910,3910,3910,69
|
|
20230530,131400,689019425,3915,3910,3915,3910,26
|
|
20230530,131300,688917760,3905,3905,3905,3905,0
|
|
20230530,131200,688917760,3905,3905,3905,3905,0
|
|
20230530,131100,688917760,3905,3905,3905,3905,0
|
|
20230530,131000,688917760,3905,3910,3910,3905,2000
|
|
20230530,130900,681107260,3905,3910,3915,3905,2806
|
|
20230530,130800,670148315,3910,3910,3910,3910,3337
|
|
20230530,130700,657100645,3910,3910,3910,3910,4000
|
|
20230530,130600,641460645,3915,3915,3915,3915,0
|
|
20230530,130500,641460645,3915,3915,3915,3915,33
|
|
20230530,130400,641331450,3915,3915,3915,3915,8
|
|
20230530,130300,641300130,3915,3910,3915,3910,55
|
|
20230530,130200,641084855,3915,3915,3915,3915,26
|
|
20230530,130100,640983065,3915,3915,3915,3915,6
|
|
20230530,130000,640959575,3915,3915,3915,3915,47
|
|
20230530,125900,640775570,3915,3915,3915,3915,0
|
|
20230530,125800,640775570,3915,3915,3915,3915,302
|
|
20230530,125700,639593240,3915,3915,3920,3915,751
|
|
20230530,125600,636653070,3915,3915,3915,3915,12
|
|
20230530,125500,636606090,3915,3920,3920,3915,331
|
|
20230530,125400,635310120,3920,3920,3920,3920,0
|
|
20230530,125300,635310120,3920,3920,3920,3920,1
|
|
20230530,125200,635306200,3915,3915,3915,3915,0
|
|
20230530,125100,635306200,3915,3915,3915,3915,0
|
|
20230530,125000,635306200,3915,3915,3915,3915,525
|
|
20230530,124900,633250825,3915,3915,3915,3915,0
|
|
20230530,124800,633250825,3915,3915,3915,3915,4
|
|
20230530,124700,633235165,3915,3915,3915,3915,506
|
|
20230530,124600,631254175,3915,3910,3915,3910,287
|
|
20230530,124500,630131990,3915,3915,3915,3915,10
|
|
20230530,124400,630092840,3910,3910,3915,3910,1387
|
|
20230530,124300,624669665,3910,3915,3915,3910,2424
|
|
20230530,124200,615190935,3915,3910,3915,3910,504
|
|
20230530,124100,613220275,3915,3915,3920,3915,2266
|
|
20230530,124000,604348835,3910,3910,3910,3910,0
|
|
20230530,123900,604348835,3910,3910,3910,3910,200
|
|
20230530,123800,603566835,3910,3910,3910,3910,1
|
|
20230530,123700,603562925,3920,3915,3920,3915,2252
|
|
20230530,123600,594746240,3915,3915,3915,3915,38
|
|
20230530,123500,594597470,3915,3915,3915,3915,0
|
|
20230530,123400,594597470,3915,3915,3915,3915,0
|
|
20230530,123300,594597470,3915,3915,3915,3915,49
|
|
20230530,123200,594405635,3915,3920,3920,3915,32
|
|
20230530,123100,594280200,3915,3915,3915,3915,2528
|
|
20230530,123000,584383080,3910,3910,3910,3910,0
|
|
20230530,122900,584383080,3910,3915,3915,3910,914
|
|
20230530,122800,580808140,3915,3910,3915,3910,19
|
|
20230530,122700,580733800,3915,3915,3915,3915,10
|
|
20230530,122600,580694650,3915,3915,3915,3915,215
|
|
20230530,122500,579852925,3915,3915,3915,3915,19
|
|
20230530,122400,579778540,3915,3915,3915,3915,718
|
|
20230530,122300,576967570,3915,3910,3915,3910,161
|
|
20230530,122200,576338005,3910,3910,3910,3910,0
|
|
20230530,122100,576338005,3910,3910,3910,3910,0
|
|
20230530,122000,576338005,3910,3905,3910,3905,1747
|
|
20230530,121900,569512235,3910,3910,3910,3910,4
|
|
20230530,121800,569496595,3910,3910,3910,3910,101
|
|
20230530,121700,569101685,3910,3915,3915,3910,287
|
|
20230530,121600,567979410,3905,3905,3905,3905,0
|
|
20230530,121500,567979410,3905,3910,3910,3905,296
|
|
20230530,121400,566822895,3910,3910,3910,3910,396
|
|
20230530,121300,565274535,3910,3910,3910,3910,2
|
|
20230530,121200,565266715,3905,3905,3905,3905,587
|
|
20230530,121100,562974480,3905,3905,3905,3905,1
|
|
20230530,121000,562970575,3910,3910,3910,3910,1
|
|
20230530,120900,562966665,3910,3905,3910,3905,110
|
|
20230530,120800,562537065,3905,3905,3915,3905,410
|
|
20230530,120700,560936005,3910,3910,3910,3910,374
|
|
20230530,120600,559473665,3905,3905,3905,3905,1
|
|
20230530,120500,559469760,3910,3910,3910,3910,86
|
|
20230530,120400,559133500,3910,3910,3910,3910,101
|
|
20230530,120300,558738590,3915,3915,3915,3910,11
|
|
20230530,120200,558695570,3910,3910,3915,3910,3
|
|
20230530,120100,558683835,3910,3910,3910,3910,472
|
|
20230530,120000,556838315,3905,3910,3910,3905,64
|
|
20230530,115900,556588390,3905,3910,3910,3905,2
|
|
20230530,115800,556580575,3905,3910,3910,3905,70
|
|
20230530,115700,556306920,3905,3910,3910,3905,11
|
|
20230530,115600,556263915,3910,3910,3910,3910,11
|
|
20230530,115500,556220905,3910,3910,3910,3910,77
|
|
20230530,115400,555919835,3910,3910,3910,3910,14
|
|
20230530,115300,555865095,3910,3910,3910,3910,182
|
|
20230530,115200,555153475,3910,3910,3910,3910,280
|
|
20230530,115100,554058675,3910,3910,3910,3910,19
|
|
20230530,115000,553984385,3910,3910,3910,3910,0
|
|
20230530,114900,553984385,3910,3910,3915,3910,270
|
|
20230530,114800,552928680,3910,3910,3910,3910,101
|
|
20230530,114700,552533770,3910,3910,3910,3910,0
|
|
20230530,114600,552533770,3910,3910,3910,3910,718
|
|
20230530,114500,549726390,3910,3910,3910,3910,343
|
|
20230530,114400,548385260,3910,3910,3910,3910,1
|
|
20230530,114300,548381350,3915,3915,3915,3915,0
|
|
20230530,114200,548381350,3915,3915,3915,3915,0
|
|
20230530,114100,548381350,3915,3915,3915,3915,50
|
|
20230530,114000,548185600,3915,3915,3915,3915,100
|
|
20230530,113900,547794100,3910,3910,3910,3910,127
|
|
20230530,113800,547297530,3910,3915,3915,3910,10
|
|
20230530,113700,547258425,3910,3915,3915,3910,71
|
|
20230530,113600,546980760,3915,3915,3915,3915,0
|
|
20230530,113500,546980760,3915,3915,3915,3915,1
|
|
20230530,113400,546976845,3905,3905,3905,3905,1
|
|
20230530,113300,546972940,3905,3905,3905,3905,10
|
|
20230530,113200,546933890,3905,3910,3910,3905,1070
|
|
20230530,113100,542751535,3910,3910,3910,3910,991
|
|
20230530,113000,538876725,3910,3910,3910,3910,0
|
|
20230530,112900,538876725,3910,3915,3915,3910,2046
|
|
20230530,112800,530875865,3910,3915,3915,3910,252
|
|
20230530,112700,529889535,3915,3915,3915,3915,21
|
|
20230530,112600,529807320,3910,3910,3910,3910,161
|
|
20230530,112500,529177810,3915,3915,3915,3915,0
|
|
20230530,112400,529177810,3915,3915,3915,3915,1217
|
|
20230530,112300,524413255,3915,3915,3915,3915,47
|
|
20230530,112200,524229250,3915,3915,3915,3915,33
|
|
20230530,112100,524100055,3915,3915,3915,3915,235
|
|
20230530,112000,523180030,3915,3915,3915,3915,1282
|
|
20230530,111900,518161000,3910,3915,3915,3910,66
|
|
20230530,111800,517902935,3910,3910,3910,3910,0
|
|
20230530,111700,517902935,3910,3910,3910,3910,0
|
|
20230530,111600,517902935,3910,3910,3910,3910,0
|
|
20230530,111500,517902935,3910,3910,3910,3910,9
|
|
20230530,111400,517867745,3910,3910,3910,3910,0
|
|
20230530,111300,517867745,3910,3910,3910,3910,2
|
|
20230530,111200,517859925,3910,3910,3910,3910,150
|
|
20230530,111100,517273425,3910,3910,3910,3910,709
|
|
20230530,111000,514501235,3910,3905,3910,3905,83
|
|
20230530,110900,514177095,3910,3910,3910,3910,0
|
|
20230530,110800,514177095,3910,3910,3910,3910,11
|
|
20230530,110700,514134085,3905,3905,3905,3905,22
|
|
20230530,110600,514048175,3910,3905,3910,3905,256
|
|
20230530,110500,513048300,3900,3900,3905,3900,252
|
|
20230530,110400,512065495,3900,3900,3900,3900,149
|
|
20230530,110300,511484395,3905,3900,3905,3900,349
|
|
20230530,110200,510122295,3905,3905,3905,3905,0
|
|
20230530,110100,510122295,3905,3905,3905,3900,54
|
|
20230530,110000,509911680,3905,3905,3905,3905,4
|
|
20230530,105900,509896060,3905,3905,3905,3905,10
|
|
20230530,105800,509857010,3905,3910,3910,3905,206
|
|
20230530,105700,509052555,3905,3905,3905,3905,235
|
|
20230530,105600,508134880,3905,3905,3905,3905,1
|
|
20230530,105500,508130975,3905,3905,3905,3905,956
|
|
20230530,105400,504397795,3905,3905,3905,3905,226
|
|
20230530,105300,503515265,3905,3900,3905,3900,261
|
|
20230530,105200,502496320,3905,3905,3905,3905,585
|
|
20230530,105100,500211895,3905,3905,3905,3905,13
|
|
20230530,105000,500161130,3905,3905,3910,3905,98
|
|
20230530,104900,499778340,3910,3905,3910,3905,105
|
|
20230530,104800,499367805,3910,3905,3910,3905,1662
|
|
20230530,104700,492877690,3905,3910,3910,3905,201
|
|
20230530,104600,492092780,3905,3910,3910,3905,174
|
|
20230530,104500,491412685,3915,3910,3915,3910,358
|
|
20230530,104400,490012900,3910,3910,3910,3910,432
|
|
20230530,104300,488323780,3910,3910,3910,3910,160
|
|
20230530,104200,487698180,3910,3910,3910,3910,0
|
|
20230530,104100,487698180,3910,3900,3910,3900,1290
|
|
20230530,104000,482656130,3900,3910,3910,3900,156
|
|
20230530,103900,482047160,3910,3910,3910,3910,301
|
|
20230530,103800,480870250,3910,3910,3910,3910,800
|
|
20230530,103700,477742250,3900,3900,3900,3900,78
|
|
20230530,103600,477438050,3905,3905,3905,3905,0
|
|
20230530,103500,477438050,3905,3900,3905,3900,1522
|
|
20230530,103400,471501640,3900,3900,3900,3900,78
|
|
20230530,103300,471197440,3905,3900,3905,3900,2305
|
|
20230530,103200,462207935,3905,3910,3910,3900,120
|
|
20230530,103100,461739675,3900,3905,3905,3900,209
|
|
20230530,103000,460923575,3905,3905,3905,3905,149
|
|
20230530,102900,460341730,3900,3900,3900,3900,103
|
|
20230530,102800,459940030,3900,3900,3900,3900,611
|
|
20230530,102700,457557130,3900,3910,3910,3900,8544
|
|
20230530,102600,424224125,3910,3905,3910,3905,48
|
|
20230530,102500,424036680,3905,3905,3905,3905,9
|
|
20230530,102400,424001535,3905,3905,3905,3905,173
|
|
20230530,102300,423325970,3905,3905,3905,3905,2
|
|
20230530,102200,423318160,3905,3905,3905,3905,4064
|
|
20230530,102100,407448240,3910,3905,3910,3905,32
|
|
20230530,102000,407323265,3905,3910,3910,3905,475
|
|
20230530,101900,405467915,3910,3905,3910,3905,99
|
|
20230530,101800,405081070,3915,3905,3915,3905,100
|
|
20230530,101700,404690560,3915,3910,3915,3905,17
|
|
20230530,101600,404624150,3910,3915,3915,3910,97
|
|
20230530,101500,404244870,3910,3910,3910,3910,63
|
|
20230530,101400,403998540,3910,3910,3910,3910,9
|
|
20230530,101300,403963350,3915,3910,3915,3905,1198
|
|
20230530,101200,399280325,3910,3910,3910,3910,1
|
|
20230530,101100,399276415,3910,3900,3910,3900,332
|
|
20230530,101000,397979065,3900,3900,3900,3900,778
|
|
20230530,100900,394944865,3900,3905,3905,3900,96
|
|
20230530,100800,394570390,3905,3905,3905,3905,20
|
|
20230530,100700,394492290,3900,3900,3900,3900,0
|
|
20230530,100600,394492290,3900,3900,3900,3900,66
|
|
20230530,100500,394234890,3910,3910,3910,3910,18
|
|
20230530,100400,394164510,3900,3905,3905,3900,555
|
|
20230530,100300,391999470,3910,3910,3910,3910,0
|
|
20230530,100200,391999470,3910,3910,3910,3910,5
|
|
20230530,100100,391979920,3900,3905,3910,3900,39
|
|
20230530,100000,391827720,3905,3905,3910,3905,1022
|
|
20230530,095900,387836760,3905,3905,3910,3905,265
|
|
20230530,095800,386801915,3905,3910,3910,3905,67
|
|
20230530,095700,386540260,3905,3910,3910,3905,11
|
|
20230530,095600,386497295,3905,3910,3910,3905,119
|
|
20230530,095500,386032595,3905,3905,3905,3905,336
|
|
20230530,095400,384720515,3905,3905,3910,3905,367
|
|
20230530,095300,383287375,3905,3905,3905,3905,0
|
|
20230530,095200,383287375,3905,3900,3910,3900,956
|
|
20230530,095100,379554440,3905,3905,3905,3900,155
|
|
20230530,095000,378949260,3905,3905,3905,3905,715
|
|
20230530,094900,376157185,3910,3910,3910,3910,90
|
|
20230530,094800,375805285,3900,3915,3915,3900,8832
|
|
20230530,094700,341298380,3915,3915,3915,3910,47
|
|
20230530,094600,341114420,3910,3915,3915,3910,110
|
|
20230530,094500,340684070,3910,3910,3915,3910,86
|
|
20230530,094400,340347760,3915,3915,3915,3915,23
|
|
20230530,094300,340257715,3910,3910,3910,3910,2710
|
|
20230530,094200,329661615,3910,3910,3910,3910,0
|
|
20230530,094100,329661615,3910,3910,3910,3910,206
|
|
20230530,094000,328856155,3915,3910,3915,3910,15
|
|
20230530,093900,328797495,3910,3915,3915,3910,231
|
|
20230530,093800,327893810,3915,3915,3915,3915,215
|
|
20230530,093700,327052085,3915,3920,3920,3915,585
|
|
20230530,093600,324761310,3915,3920,3920,3915,739
|
|
20230530,093500,321868045,3920,3915,3920,3915,1560
|
|
20230530,093400,315754845,3915,3920,3920,3915,313
|
|
20230530,093300,314528895,3920,3920,3920,3920,120
|
|
20230530,093200,314058495,3920,3920,3920,3920,355
|
|
20230530,093100,312666895,3925,3920,3925,3920,140
|
|
20230530,093000,312117455,3920,3915,3920,3915,8068
|
|
20230530,092900,280501065,3915,3915,3915,3915,515
|
|
20230530,092800,278484840,3915,3915,3915,3915,101
|
|
20230530,092700,278089425,3915,3910,3915,3910,2252
|
|
20230530,092600,269276330,3910,3910,3910,3905,32
|
|
20230530,092500,269151215,3910,3910,3910,3910,400
|
|
20230530,092400,267587215,3910,3910,3915,3905,3268
|
|
20230530,092300,254807630,3915,3915,3915,3915,1337
|
|
20230530,092200,249573275,3915,3910,3920,3910,1503
|
|
20230530,092100,243691075,3910,3905,3910,3905,4073
|
|
20230530,092000,227766795,3910,3910,3910,3910,2
|
|
20230530,091900,227758975,3905,3905,3905,3905,2155
|
|
20230530,091800,219343700,3905,3905,3905,3905,412
|
|
20230530,091700,217734840,3905,3900,3905,3900,318
|
|
20230530,091600,216494635,3900,3905,3905,3900,387
|
|
20230530,091500,214984630,3905,3905,3910,3900,6683
|
|
20230530,091400,188905190,3905,3900,3905,3900,2294
|
|
20230530,091300,179953285,3900,3900,3900,3900,7060
|
|
20230530,091200,152419285,3905,3905,3905,3905,1098
|
|
20230530,091100,148131595,3910,3905,3915,3905,809
|
|
20230530,091000,144966005,3915,3920,3920,3910,2161
|
|
20230530,090900,136512265,3920,3915,3920,3915,2000
|
|
20230530,090800,128675825,3910,3915,3915,3910,384
|
|
20230530,090700,127173895,3915,3910,3915,3910,881
|
|
20230530,090600,123727680,3910,3900,3910,3900,1268
|
|
20230530,090500,118775685,3895,3905,3905,3895,586
|
|
20230530,090400,116492050,3905,3905,3905,3900,8824
|
|
20230530,090300,82072520,3905,3910,3910,3905,131
|
|
20230530,090200,81560315,3910,3920,3920,3905,2148
|
|
20230530,090100,73164610,3925,3925,3925,3925,103
|
|
20230530,090000,72760335,3925,3905,3935,3905,16617
|