667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200400,101169390,2500,2500,2500,2500,2444
|
|
20230530,200300,101169390,2500,2500,2500,2500,0
|
|
20230530,200200,101169390,2500,2500,2500,2500,0
|
|
20230530,200100,101169390,2500,2500,2500,2500,0
|
|
20230530,200000,101169390,2500,2500,2500,2500,0
|
|
20230530,195900,101169390,2500,2500,2500,2500,0
|
|
20230530,195800,101169390,2500,2500,2500,2500,0
|
|
20230530,195700,101169390,2500,2500,2500,2500,0
|
|
20230530,195600,101169390,2500,2500,2500,2500,0
|
|
20230530,195500,101169390,2500,2500,2500,2500,0
|
|
20230530,195400,101169390,2500,2500,2500,2500,0
|
|
20230530,195300,101169390,2500,2500,2500,2500,0
|
|
20230530,195200,101169390,2500,2500,2500,2500,0
|
|
20230530,195100,101169390,2500,2500,2500,2500,0
|
|
20230530,195000,101169390,2500,2500,2500,2500,0
|
|
20230530,194900,101169390,2500,2500,2500,2500,0
|
|
20230530,194800,101169390,2500,2500,2500,2500,0
|
|
20230530,194700,101169390,2500,2500,2500,2500,0
|
|
20230530,194600,101169390,2500,2500,2500,2500,0
|
|
20230530,194500,101169390,2500,2500,2500,2500,0
|
|
20230530,194400,101169390,2500,2500,2500,2500,0
|
|
20230530,194300,101169390,2500,2500,2500,2500,0
|
|
20230530,194200,101169390,2500,2500,2500,2500,0
|
|
20230530,194100,101169390,2500,2500,2500,2500,0
|
|
20230530,194000,101169390,2500,2500,2500,2500,0
|
|
20230530,193900,101169390,2500,2500,2500,2500,0
|
|
20230530,193800,101169390,2500,2500,2500,2500,0
|
|
20230530,193700,101169390,2500,2500,2500,2500,0
|
|
20230530,193600,101169390,2500,2500,2500,2500,0
|
|
20230530,193500,101169390,2500,2500,2500,2500,0
|
|
20230530,193400,101169390,2500,2500,2500,2500,2444
|
|
20230530,193300,101169390,2500,2500,2500,2500,0
|
|
20230530,193200,101169390,2500,2500,2500,2500,0
|
|
20230530,193100,101169390,2500,2500,2500,2500,0
|
|
20230530,193000,101169390,2500,2500,2500,2500,0
|
|
20230530,192900,101169390,2500,2500,2500,2500,0
|
|
20230530,192800,101169390,2500,2500,2500,2500,0
|
|
20230530,192700,101169390,2500,2500,2500,2500,0
|
|
20230530,192600,101169390,2500,2500,2500,2500,0
|
|
20230530,192500,101169390,2500,2500,2500,2500,0
|
|
20230530,192400,101169390,2500,2500,2500,2500,0
|
|
20230530,192300,101169390,2500,2500,2500,2500,0
|
|
20230530,192200,101169390,2500,2500,2500,2500,0
|
|
20230530,192100,101169390,2500,2500,2500,2500,0
|
|
20230530,192000,101169390,2500,2500,2500,2500,0
|
|
20230530,191900,101169390,2500,2500,2500,2500,0
|
|
20230530,191800,101169390,2500,2500,2500,2500,0
|
|
20230530,191700,101169390,2500,2500,2500,2500,0
|
|
20230530,191600,101169390,2500,2500,2500,2500,0
|
|
20230530,191500,101169390,2500,2500,2500,2500,0
|
|
20230530,191400,101169390,2500,2500,2500,2500,0
|
|
20230530,191300,101169390,2500,2500,2500,2500,0
|
|
20230530,191200,101169390,2500,2500,2500,2500,0
|
|
20230530,191100,101169390,2500,2500,2500,2500,0
|
|
20230530,191000,101169390,2500,2500,2500,2500,0
|
|
20230530,190900,101169390,2500,2500,2500,2500,0
|
|
20230530,190800,101169390,2500,2500,2500,2500,0
|
|
20230530,190700,101169390,2500,2500,2500,2500,0
|
|
20230530,190600,101169390,2500,2500,2500,2500,0
|
|
20230530,190500,101169390,2500,2500,2500,2500,0
|
|
20230530,190400,101169390,2500,2500,2500,2500,2444
|
|
20230530,190300,101169390,2500,2500,2500,2500,0
|
|
20230530,190200,101169390,2500,2500,2500,2500,0
|
|
20230530,190100,101169390,2500,2500,2500,2500,0
|
|
20230530,190000,101169390,2500,2500,2500,2500,0
|
|
20230530,185900,101169390,2500,2500,2500,2500,0
|
|
20230530,185800,101169390,2500,2500,2500,2500,0
|
|
20230530,185700,101169390,2500,2500,2500,2500,0
|
|
20230530,185600,101169390,2500,2500,2500,2500,0
|
|
20230530,185500,101169390,2500,2500,2500,2500,0
|
|
20230530,185400,101169390,2500,2500,2500,2500,0
|
|
20230530,185300,101169390,2500,2500,2500,2500,0
|
|
20230530,185200,101169390,2500,2500,2500,2500,0
|
|
20230530,185100,101169390,2500,2500,2500,2500,0
|
|
20230530,185000,101169390,2500,2500,2500,2500,0
|
|
20230530,184900,101169390,2500,2500,2500,2500,0
|
|
20230530,184800,101169390,2500,2500,2500,2500,0
|
|
20230530,184700,101169390,2500,2500,2500,2500,0
|
|
20230530,184600,101169390,2500,2500,2500,2500,0
|
|
20230530,184500,101169390,2500,2500,2500,2500,0
|
|
20230530,184400,101169390,2500,2500,2500,2500,0
|
|
20230530,184300,101169390,2500,2500,2500,2500,0
|
|
20230530,184200,101169390,2500,2500,2500,2500,0
|
|
20230530,184100,101169390,2500,2500,2500,2500,0
|
|
20230530,184000,101169390,2500,2500,2500,2500,0
|
|
20230530,183900,101169390,2500,2500,2500,2500,0
|
|
20230530,183800,101169390,2500,2500,2500,2500,0
|
|
20230530,183700,101169390,2500,2500,2500,2500,0
|
|
20230530,183600,101169390,2500,2500,2500,2500,0
|
|
20230530,183500,101169390,2500,2500,2500,2500,0
|
|
20230530,183400,101169390,2500,2500,2500,2500,2444
|
|
20230530,183300,101169390,2500,2500,2500,2500,0
|
|
20230530,183200,101169390,2500,2500,2500,2500,0
|
|
20230530,183100,101169390,2500,2500,2500,2500,0
|
|
20230530,183000,101169390,2500,2500,2500,2500,0
|
|
20230530,182900,101169390,2500,2500,2500,2500,0
|
|
20230530,182800,101169390,2500,2500,2500,2500,0
|
|
20230530,182700,101169390,2500,2500,2500,2500,0
|
|
20230530,182600,101169390,2500,2500,2500,2500,0
|
|
20230530,182500,101169390,2500,2500,2500,2500,0
|
|
20230530,182400,101169390,2500,2500,2500,2500,0
|
|
20230530,182300,101169390,2500,2500,2500,2500,0
|
|
20230530,182200,101169390,2500,2500,2500,2500,0
|
|
20230530,182100,101169390,2500,2500,2500,2500,0
|
|
20230530,182000,101169390,2500,2500,2500,2500,0
|
|
20230530,181900,101169390,2500,2500,2500,2500,0
|
|
20230530,181800,101169390,2500,2500,2500,2500,0
|
|
20230530,181700,101169390,2500,2500,2500,2500,0
|
|
20230530,181600,101169390,2500,2500,2500,2500,0
|
|
20230530,181500,101169390,2500,2500,2500,2500,0
|
|
20230530,181400,101169390,2500,2500,2500,2500,0
|
|
20230530,181300,101169390,2500,2500,2500,2500,0
|
|
20230530,181200,101169390,2500,2500,2500,2500,0
|
|
20230530,181100,101169390,2500,2500,2500,2500,0
|
|
20230530,181000,101169390,2500,2500,2500,2500,0
|
|
20230530,180900,101169390,2500,2500,2500,2500,0
|
|
20230530,180800,101169390,2500,2500,2500,2500,0
|
|
20230530,180700,101169390,2500,2500,2500,2500,0
|
|
20230530,180600,101169390,2500,2500,2500,2500,0
|
|
20230530,180500,101169390,2500,2500,2500,2500,0
|
|
20230530,180400,101169390,2500,2500,2500,2500,2444
|
|
20230530,180300,101169390,2500,2500,2500,2500,0
|
|
20230530,180200,101169390,2500,2500,2500,2500,0
|
|
20230530,180100,101169390,2500,2500,2500,2500,0
|
|
20230530,180000,101169390,2500,2500,2500,2500,0
|
|
20230530,175900,101169390,2500,2500,2500,2500,0
|
|
20230530,175800,101169390,2500,2500,2500,2500,0
|
|
20230530,175700,101169390,2500,2500,2500,2500,0
|
|
20230530,175600,101169390,2500,2500,2500,2500,0
|
|
20230530,175500,101169390,2500,2500,2500,2500,0
|
|
20230530,175400,101169390,2500,2500,2500,2500,0
|
|
20230530,175300,101169390,2500,2500,2500,2500,0
|
|
20230530,175200,101169390,2500,2500,2500,2500,0
|
|
20230530,175100,101169390,2500,2500,2500,2500,0
|
|
20230530,175000,101169390,2500,2500,2500,2500,0
|
|
20230530,174900,101169390,2500,2500,2500,2500,0
|
|
20230530,174800,101169390,2500,2500,2500,2500,0
|
|
20230530,174700,101169390,2500,2500,2500,2500,0
|
|
20230530,174600,101169390,2500,2500,2500,2500,0
|
|
20230530,174500,101169390,2500,2500,2500,2500,0
|
|
20230530,174400,101169390,2500,2500,2500,2500,0
|
|
20230530,174300,101169390,2500,2500,2500,2500,0
|
|
20230530,174200,101169390,2500,2500,2500,2500,0
|
|
20230530,174100,101169390,2500,2500,2500,2500,0
|
|
20230530,174000,101169390,2500,2500,2500,2500,0
|
|
20230530,173900,101169390,2500,2500,2500,2500,0
|
|
20230530,173800,101169390,2500,2500,2500,2500,0
|
|
20230530,173700,101169390,2500,2500,2500,2500,0
|
|
20230530,173600,101169390,2500,2500,2500,2500,0
|
|
20230530,173500,101169390,2500,2500,2500,2500,0
|
|
20230530,173400,101169390,2500,2500,2500,2500,2444
|
|
20230530,173300,101169390,2500,2500,2500,2500,0
|
|
20230530,173200,101169390,2500,2500,2500,2500,0
|
|
20230530,173100,101169390,2500,2500,2500,2500,0
|
|
20230530,173000,101169390,2500,2500,2500,2500,0
|
|
20230530,172900,101169390,2500,2500,2500,2500,0
|
|
20230530,172800,101169390,2500,2500,2500,2500,0
|
|
20230530,172700,101169390,2500,2500,2500,2500,0
|
|
20230530,172600,101169390,2500,2500,2500,2500,0
|
|
20230530,172500,101169390,2500,2500,2500,2500,0
|
|
20230530,172400,101169390,2500,2500,2500,2500,0
|
|
20230530,172300,101169390,2500,2500,2500,2500,0
|
|
20230530,172200,101169390,2500,2500,2500,2500,0
|
|
20230530,172100,101169390,2500,2500,2500,2500,0
|
|
20230530,172000,101169390,2500,2500,2500,2500,0
|
|
20230530,171900,101169390,2500,2500,2500,2500,0
|
|
20230530,171800,101169390,2500,2500,2500,2500,0
|
|
20230530,171700,101169390,2500,2500,2500,2500,0
|
|
20230530,171600,101169390,2500,2500,2500,2500,0
|
|
20230530,171500,101169390,2500,2500,2500,2500,0
|
|
20230530,171400,101169390,2500,2500,2500,2500,0
|
|
20230530,171300,101169390,2500,2500,2500,2500,0
|
|
20230530,171200,101169390,2500,2500,2500,2500,0
|
|
20230530,171100,101169390,2500,2500,2500,2500,0
|
|
20230530,171000,101169390,2500,2500,2500,2500,0
|
|
20230530,170900,101169390,2500,2500,2500,2500,0
|
|
20230530,170800,101169390,2500,2500,2500,2500,0
|
|
20230530,170700,101169390,2500,2500,2500,2500,0
|
|
20230530,170600,101169390,2500,2500,2500,2500,0
|
|
20230530,170500,101169390,2500,2500,2500,2500,0
|
|
20230530,170400,101169390,2500,2500,2500,2500,2444
|
|
20230530,170300,101169390,2500,2500,2500,2500,0
|
|
20230530,170200,101169390,2500,2500,2500,2500,0
|
|
20230530,170100,101169390,2500,2500,2500,2500,0
|
|
20230530,170000,101169390,2500,2500,2500,2500,0
|
|
20230530,165900,101169390,2500,2500,2500,2500,0
|
|
20230530,165800,101169390,2500,2500,2500,2500,0
|
|
20230530,165700,101169390,2500,2500,2500,2500,0
|
|
20230530,165600,101169390,2500,2500,2500,2500,0
|
|
20230530,165500,101169390,2500,2500,2500,2500,0
|
|
20230530,165400,101169390,2500,2500,2500,2500,0
|
|
20230530,165300,101169390,2500,2500,2500,2500,0
|
|
20230530,165200,101169390,2500,2500,2500,2500,0
|
|
20230530,165100,101169390,2500,2500,2500,2500,0
|
|
20230530,165000,101169390,2500,2500,2500,2500,0
|
|
20230530,164900,101169390,2500,2500,2500,2500,0
|
|
20230530,164800,101169390,2500,2500,2500,2500,0
|
|
20230530,164700,101169390,2500,2500,2500,2500,0
|
|
20230530,164600,101169390,2500,2500,2500,2500,0
|
|
20230530,164500,101169390,2500,2500,2500,2500,0
|
|
20230530,164400,101169390,2500,2500,2500,2500,0
|
|
20230530,164300,101169390,2500,2500,2500,2500,0
|
|
20230530,164200,101169390,2500,2500,2500,2500,0
|
|
20230530,164100,101169390,2500,2500,2500,2500,0
|
|
20230530,164000,101169390,2500,2500,2500,2500,0
|
|
20230530,163900,101169390,2500,2500,2500,2500,0
|
|
20230530,163800,101169390,2500,2500,2500,2500,0
|
|
20230530,163700,101169390,2500,2500,2500,2500,0
|
|
20230530,163600,101169390,2500,2500,2500,2500,0
|
|
20230530,163500,101169390,2500,2500,2500,2500,0
|
|
20230530,163400,101169390,2500,2500,2500,2500,2444
|
|
20230530,163300,101169390,2500,2500,2500,2500,0
|
|
20230530,163200,101169390,2500,2500,2500,2500,0
|
|
20230530,163100,101169390,2500,2500,2500,2500,0
|
|
20230530,163000,101169390,2500,2500,2500,2500,0
|
|
20230530,162900,101169390,2500,2500,2500,2500,0
|
|
20230530,162800,101169390,2500,2500,2500,2500,0
|
|
20230530,162700,101169390,2500,2500,2500,2500,0
|
|
20230530,162600,101169390,2500,2500,2500,2500,0
|
|
20230530,162500,101169390,2500,2500,2500,2500,0
|
|
20230530,162400,101169390,2500,2500,2500,2500,0
|
|
20230530,162300,101169390,2500,2500,2500,2500,0
|
|
20230530,162200,101169390,2500,2500,2500,2500,0
|
|
20230530,162100,101169390,2500,2500,2500,2500,0
|
|
20230530,162000,101169390,2500,2500,2500,2500,0
|
|
20230530,161900,101169390,2500,2500,2500,2500,0
|
|
20230530,161800,101169390,2500,2500,2500,2500,0
|
|
20230530,161700,101169390,2500,2500,2500,2500,0
|
|
20230530,161600,101169390,2500,2500,2500,2500,0
|
|
20230530,161500,101169390,2500,2500,2500,2500,0
|
|
20230530,161400,101169390,2500,2500,2500,2500,0
|
|
20230530,161300,101169390,2500,2500,2500,2500,0
|
|
20230530,161200,101169390,2500,2500,2500,2500,0
|
|
20230530,161100,101169390,2500,2500,2500,2500,0
|
|
20230530,161000,101169390,2500,2500,2500,2500,0
|
|
20230530,160900,101169390,2500,2500,2500,2500,0
|
|
20230530,160800,101169390,2500,2500,2500,2500,0
|
|
20230530,160700,101169390,2500,2500,2500,2500,0
|
|
20230530,160600,101169390,2500,2500,2500,2500,0
|
|
20230530,160500,101169390,2500,2500,2500,2500,0
|
|
20230530,160400,101169390,2500,2500,2500,2500,2444
|
|
20230530,160300,101169390,2500,2500,2500,2500,0
|
|
20230530,160200,101169390,2500,2500,2500,2500,0
|
|
20230530,160100,101169390,2500,2500,2500,2500,0
|
|
20230530,160000,101169390,2500,2500,2500,2500,0
|
|
20230530,155900,101169390,2500,2500,2500,2500,0
|
|
20230530,155800,101169390,2500,2500,2500,2500,0
|
|
20230530,155700,101169390,2500,2500,2500,2500,0
|
|
20230530,155600,101169390,2500,2500,2500,2500,0
|
|
20230530,155500,101169390,2500,2500,2500,2500,0
|
|
20230530,155400,101169390,2500,2500,2500,2500,0
|
|
20230530,155300,101169390,2500,2500,2500,2500,0
|
|
20230530,155200,101169390,2500,2500,2500,2500,0
|
|
20230530,155100,101169390,2500,2500,2500,2500,0
|
|
20230530,155000,101169390,2500,2500,2500,2500,0
|
|
20230530,154900,101169390,2500,2500,2500,2500,0
|
|
20230530,154800,101169390,2500,2500,2500,2500,0
|
|
20230530,154700,101169390,2500,2500,2500,2500,0
|
|
20230530,154600,101169390,2500,2500,2500,2500,0
|
|
20230530,154500,101169390,2500,2500,2500,2500,0
|
|
20230530,154400,101169390,2500,2500,2500,2500,0
|
|
20230530,154300,101169390,2500,2500,2500,2500,0
|
|
20230530,154200,101169390,2500,2500,2500,2500,0
|
|
20230530,154100,101169390,2500,2500,2500,2500,0
|
|
20230530,154000,101169390,2500,2500,2500,2500,0
|
|
20230530,153900,101169390,2500,2500,2500,2500,0
|
|
20230530,153800,101169390,2500,2500,2500,2500,0
|
|
20230530,153700,101169390,2500,2500,2500,2500,0
|
|
20230530,153600,101169390,2500,2500,2500,2500,0
|
|
20230530,153500,101169390,2500,2500,2500,2500,0
|
|
20230530,153400,101169390,2500,2500,2500,2500,2444
|
|
20230530,153300,101169390,2500,2500,2500,2500,0
|
|
20230530,153200,101169390,2500,2500,2500,2500,0
|
|
20230530,153100,101169390,2500,2500,2500,2500,0
|
|
20230530,153000,101169390,2500,2500,2500,2500,2444
|
|
20230530,152900,95059390,2495,2495,2495,2495,0
|
|
20230530,152800,95059390,2495,2495,2495,2495,0
|
|
20230530,152700,95059390,2495,2495,2495,2495,0
|
|
20230530,152600,95059390,2495,2495,2495,2495,0
|
|
20230530,152500,95059390,2495,2495,2495,2495,0
|
|
20230530,152400,95059390,2495,2495,2495,2495,0
|
|
20230530,152300,95059390,2495,2495,2495,2495,0
|
|
20230530,152200,95059390,2495,2495,2495,2495,0
|
|
20230530,152100,95059390,2495,2495,2495,2495,0
|
|
20230530,152000,95059390,2495,2495,2495,2495,0
|
|
20230530,151900,95059390,2495,2495,2495,2495,0
|
|
20230530,151800,95059390,2495,2495,2495,2495,0
|
|
20230530,151700,95059390,2495,2495,2495,2495,0
|
|
20230530,151600,95059390,2495,2495,2495,2495,0
|
|
20230530,151500,95059390,2495,2495,2495,2495,0
|
|
20230530,151400,95059390,2495,2495,2495,2495,0
|
|
20230530,151300,95059390,2495,2495,2495,2495,0
|
|
20230530,151200,95059390,2495,2495,2495,2495,24
|
|
20230530,151100,94999510,2495,2495,2495,2495,220
|
|
20230530,151000,94450610,2490,2490,2490,2490,0
|
|
20230530,150900,94450610,2490,2490,2490,2490,102
|
|
20230530,150800,94196630,2495,2495,2495,2495,500
|
|
20230530,150700,92949130,2490,2490,2490,2490,669
|
|
20230530,150600,91283320,2490,2490,2490,2490,93
|
|
20230530,150500,91051750,2500,2500,2500,2500,0
|
|
20230530,150400,91051750,2500,2500,2500,2500,0
|
|
20230530,150300,91051750,2500,2500,2500,2500,0
|
|
20230530,150200,91051750,2500,2500,2500,2500,0
|
|
20230530,150100,91051750,2500,2500,2500,2500,0
|
|
20230530,150000,91051750,2500,2500,2500,2500,0
|
|
20230530,145900,91051750,2500,2500,2500,2500,0
|
|
20230530,145800,91051750,2500,2500,2500,2500,0
|
|
20230530,145700,91051750,2500,2500,2500,2500,0
|
|
20230530,145600,91051750,2500,2500,2500,2500,0
|
|
20230530,145500,91051750,2500,2500,2500,2500,0
|
|
20230530,145400,91051750,2500,2500,2500,2500,0
|
|
20230530,145300,91051750,2500,2500,2500,2500,0
|
|
20230530,145200,91051750,2500,2500,2500,2500,0
|
|
20230530,145100,91051750,2500,2500,2500,2500,0
|
|
20230530,145000,91051750,2500,2500,2500,2500,0
|
|
20230530,144900,91051750,2500,2500,2500,2500,2
|
|
20230530,144800,91046750,2490,2490,2490,2490,0
|
|
20230530,144700,91046750,2490,2490,2490,2490,0
|
|
20230530,144600,91046750,2490,2490,2490,2490,0
|
|
20230530,144500,91046750,2490,2490,2490,2490,0
|
|
20230530,144400,91046750,2490,2490,2490,2490,0
|
|
20230530,144300,91046750,2490,2490,2490,2490,300
|
|
20230530,144200,90299750,2500,2500,2500,2500,0
|
|
20230530,144100,90299750,2500,2500,2500,2500,0
|
|
20230530,144000,90299750,2500,2500,2500,2500,0
|
|
20230530,143900,90299750,2500,2500,2500,2500,52
|
|
20230530,143800,90169750,2500,2500,2500,2500,87
|
|
20230530,143700,89952250,2500,2500,2500,2500,60
|
|
20230530,143600,89802250,2500,2500,2500,2500,0
|
|
20230530,143500,89802250,2500,2500,2500,2500,0
|
|
20230530,143400,89802250,2500,2500,2500,2500,0
|
|
20230530,143300,89802250,2500,2500,2500,2500,0
|
|
20230530,143200,89802250,2500,2500,2500,2500,100
|
|
20230530,143100,89552250,2500,2500,2500,2500,0
|
|
20230530,143000,89552250,2500,2500,2500,2500,0
|
|
20230530,142900,89552250,2500,2500,2500,2500,0
|
|
20230530,142800,89552250,2500,2500,2500,2500,0
|
|
20230530,142700,89552250,2500,2500,2500,2500,0
|
|
20230530,142600,89552250,2500,2500,2500,2500,1
|
|
20230530,142500,89549750,2500,2500,2500,2500,700
|
|
20230530,142400,87799750,2495,2495,2495,2495,0
|
|
20230530,142300,87799750,2495,2490,2495,2490,5297
|
|
20230530,142200,74600190,2485,2485,2485,2485,49
|
|
20230530,142100,74478425,2485,2485,2485,2485,0
|
|
20230530,142000,74478425,2485,2485,2485,2485,51
|
|
20230530,141900,74351690,2485,2485,2485,2485,10
|
|
20230530,141800,74326840,2485,2485,2485,2485,0
|
|
20230530,141700,74326840,2485,2485,2485,2485,12
|
|
20230530,141600,74297020,2485,2485,2485,2485,0
|
|
20230530,141500,74297020,2485,2485,2485,2485,0
|
|
20230530,141400,74297020,2485,2485,2485,2485,0
|
|
20230530,141300,74297020,2485,2485,2485,2485,0
|
|
20230530,141200,74297020,2485,2485,2485,2485,0
|
|
20230530,141100,74297020,2485,2485,2485,2485,1
|
|
20230530,141000,74294535,2485,2485,2485,2485,1
|
|
20230530,140900,74292050,2485,2485,2485,2485,133
|
|
20230530,140800,73961545,2485,2485,2485,2485,0
|
|
20230530,140700,73961545,2485,2485,2485,2485,0
|
|
20230530,140600,73961545,2485,2485,2485,2485,0
|
|
20230530,140500,73961545,2485,2485,2485,2485,0
|
|
20230530,140400,73961545,2485,2485,2485,2485,0
|
|
20230530,140300,73961545,2485,2485,2485,2485,0
|
|
20230530,140200,73961545,2485,2485,2485,2485,6
|
|
20230530,140100,73946635,2485,2485,2485,2485,65
|
|
20230530,140000,73785110,2485,2485,2485,2485,0
|
|
20230530,135900,73785110,2485,2485,2485,2485,1146
|
|
20230530,135800,70937300,2480,2480,2480,2480,0
|
|
20230530,135700,70937300,2480,2480,2480,2480,0
|
|
20230530,135600,70937300,2480,2480,2480,2480,0
|
|
20230530,135500,70937300,2480,2480,2480,2480,0
|
|
20230530,135400,70937300,2480,2480,2480,2480,173
|
|
20230530,135300,70508260,2475,2475,2475,2475,0
|
|
20230530,135200,70508260,2475,2475,2475,2475,0
|
|
20230530,135100,70508260,2475,2475,2475,2475,1
|
|
20230530,135000,70505785,2475,2475,2475,2475,0
|
|
20230530,134900,70505785,2475,2475,2475,2475,0
|
|
20230530,134800,70505785,2475,2475,2475,2475,0
|
|
20230530,134700,70505785,2475,2475,2475,2475,200
|
|
20230530,134600,70010785,2475,2475,2475,2475,0
|
|
20230530,134500,70010785,2475,2475,2475,2475,0
|
|
20230530,134400,70010785,2475,2475,2475,2475,20
|
|
20230530,134300,69961285,2480,2480,2480,2480,0
|
|
20230530,134200,69961285,2480,2480,2480,2480,0
|
|
20230530,134100,69961285,2480,2480,2480,2480,0
|
|
20230530,134000,69961285,2480,2480,2480,2480,0
|
|
20230530,133900,69961285,2480,2480,2480,2480,0
|
|
20230530,133800,69961285,2480,2480,2480,2480,0
|
|
20230530,133700,69961285,2480,2480,2480,2480,39
|
|
20230530,133600,69864565,2485,2485,2485,2485,1
|
|
20230530,133500,69862080,2480,2480,2480,2480,0
|
|
20230530,133400,69862080,2480,2480,2480,2480,1
|
|
20230530,133300,69859600,2485,2485,2485,2485,0
|
|
20230530,133200,69859600,2485,2485,2485,2485,0
|
|
20230530,133100,69859600,2485,2480,2485,2480,370
|
|
20230530,133000,68940350,2480,2480,2480,2480,20
|
|
20230530,132900,68890750,2480,2480,2480,2480,4
|
|
20230530,132800,68880830,2480,2480,2480,2480,0
|
|
20230530,132700,68880830,2480,2480,2480,2480,0
|
|
20230530,132600,68880830,2480,2480,2480,2480,0
|
|
20230530,132500,68880830,2480,2480,2480,2480,0
|
|
20230530,132400,68880830,2480,2480,2480,2480,0
|
|
20230530,132300,68880830,2480,2480,2480,2480,0
|
|
20230530,132200,68880830,2480,2480,2480,2480,454
|
|
20230530,132100,67754910,2480,2480,2480,2480,1
|
|
20230530,132000,67752430,2480,2480,2480,2480,45
|
|
20230530,131900,67640830,2485,2485,2485,2485,0
|
|
20230530,131800,67640830,2485,2480,2485,2480,100
|
|
20230530,131700,67392790,2475,2475,2475,2475,0
|
|
20230530,131600,67392790,2475,2475,2475,2475,0
|
|
20230530,131500,67392790,2475,2475,2475,2475,0
|
|
20230530,131400,67392790,2475,2475,2475,2475,0
|
|
20230530,131300,67392790,2475,2475,2475,2475,0
|
|
20230530,131200,67392790,2475,2475,2475,2475,0
|
|
20230530,131100,67392790,2475,2475,2475,2475,270
|
|
20230530,131000,66724540,2480,2480,2480,2480,0
|
|
20230530,130900,66724540,2480,2480,2480,2480,0
|
|
20230530,130800,66724540,2480,2480,2480,2480,0
|
|
20230530,130700,66724540,2480,2475,2480,2475,60
|
|
20230530,130600,66575935,2480,2480,2480,2480,0
|
|
20230530,130500,66575935,2480,2480,2480,2480,0
|
|
20230530,130400,66575935,2480,2480,2480,2480,200
|
|
20230530,130300,66079935,2475,2475,2475,2475,90
|
|
20230530,130200,65857185,2470,2470,2470,2470,90
|
|
20230530,130100,65634885,2475,2475,2475,2475,10
|
|
20230530,130000,65610135,2475,2475,2475,2475,0
|
|
20230530,125900,65610135,2475,2475,2475,2475,0
|
|
20230530,125800,65610135,2475,2475,2475,2475,0
|
|
20230530,125700,65610135,2475,2475,2475,2475,0
|
|
20230530,125600,65610135,2475,2475,2475,2475,0
|
|
20230530,125500,65610135,2475,2475,2475,2475,0
|
|
20230530,125400,65610135,2475,2475,2475,2475,0
|
|
20230530,125300,65610135,2475,2475,2475,2475,10
|
|
20230530,125200,65585385,2470,2470,2470,2470,0
|
|
20230530,125100,65585385,2470,2470,2470,2470,0
|
|
20230530,125000,65585385,2470,2470,2470,2470,124
|
|
20230530,124900,65279105,2470,2470,2470,2470,0
|
|
20230530,124800,65279105,2470,2470,2470,2470,134
|
|
20230530,124700,64948125,2470,2470,2470,2470,0
|
|
20230530,124600,64948125,2470,2470,2470,2470,0
|
|
20230530,124500,64948125,2470,2470,2470,2470,0
|
|
20230530,124400,64948125,2470,2470,2470,2470,0
|
|
20230530,124300,64948125,2470,2470,2470,2470,0
|
|
20230530,124200,64948125,2470,2470,2470,2470,0
|
|
20230530,124100,64948125,2470,2470,2470,2470,0
|
|
20230530,124000,64948125,2470,2470,2470,2470,0
|
|
20230530,123900,64948125,2470,2470,2470,2470,0
|
|
20230530,123800,64948125,2470,2475,2475,2470,401
|
|
20230530,123700,63956525,2485,2485,2485,2485,0
|
|
20230530,123600,63956525,2485,2485,2485,2485,0
|
|
20230530,123500,63956525,2485,2485,2485,2485,0
|
|
20230530,123400,63956525,2485,2485,2485,2485,0
|
|
20230530,123300,63956525,2485,2485,2485,2485,0
|
|
20230530,123200,63956525,2485,2485,2485,2485,0
|
|
20230530,123100,63956525,2485,2485,2485,2485,0
|
|
20230530,123000,63956525,2485,2485,2485,2485,0
|
|
20230530,122900,63956525,2485,2485,2485,2485,0
|
|
20230530,122800,63956525,2485,2485,2485,2485,0
|
|
20230530,122700,63956525,2485,2485,2485,2485,0
|
|
20230530,122600,63956525,2485,2485,2485,2485,0
|
|
20230530,122500,63956525,2485,2485,2485,2485,50
|
|
20230530,122400,63832275,2490,2490,2490,2490,0
|
|
20230530,122300,63832275,2490,2490,2490,2490,0
|
|
20230530,122200,63832275,2490,2490,2490,2490,0
|
|
20230530,122100,63832275,2490,2490,2490,2490,0
|
|
20230530,122000,63832275,2490,2490,2490,2490,0
|
|
20230530,121900,63832275,2490,2490,2490,2490,0
|
|
20230530,121800,63832275,2490,2490,2490,2490,0
|
|
20230530,121700,63832275,2490,2490,2490,2490,0
|
|
20230530,121600,63832275,2490,2490,2490,2490,0
|
|
20230530,121500,63832275,2490,2490,2490,2490,0
|
|
20230530,121400,63832275,2490,2490,2490,2490,0
|
|
20230530,121300,63832275,2490,2490,2490,2490,0
|
|
20230530,121200,63832275,2490,2490,2490,2490,0
|
|
20230530,121100,63832275,2490,2490,2490,2490,0
|
|
20230530,121000,63832275,2490,2490,2490,2490,0
|
|
20230530,120900,63832275,2490,2490,2490,2490,0
|
|
20230530,120800,63832275,2490,2490,2490,2490,0
|
|
20230530,120700,63832275,2490,2490,2490,2490,0
|
|
20230530,120600,63832275,2490,2490,2490,2490,0
|
|
20230530,120500,63832275,2490,2470,2490,2470,2
|
|
20230530,120400,63827315,2475,2475,2475,2475,0
|
|
20230530,120300,63827315,2475,2475,2475,2475,270
|
|
20230530,120200,63159065,2490,2480,2490,2480,28
|
|
20230530,120100,63089615,2470,2470,2470,2470,0
|
|
20230530,120000,63089615,2470,2470,2470,2470,0
|
|
20230530,115900,63089615,2470,2470,2470,2470,0
|
|
20230530,115800,63089615,2470,2470,2470,2470,0
|
|
20230530,115700,63089615,2470,2470,2470,2470,4
|
|
20230530,115600,63079735,2470,2470,2470,2470,0
|
|
20230530,115500,63079735,2470,2470,2470,2470,0
|
|
20230530,115400,63079735,2470,2470,2470,2470,10
|
|
20230530,115300,63055035,2480,2480,2480,2480,2
|
|
20230530,115200,63050075,2480,2480,2480,2480,0
|
|
20230530,115100,63050075,2480,2480,2480,2480,0
|
|
20230530,115000,63050075,2480,2480,2480,2480,0
|
|
20230530,114900,63050075,2480,2480,2480,2480,0
|
|
20230530,114800,63050075,2480,2480,2480,2480,0
|
|
20230530,114700,63050075,2480,2485,2485,2480,2032
|
|
20230530,114600,58010275,2485,2485,2485,2485,0
|
|
20230530,114500,58010275,2485,2485,2485,2485,35
|
|
20230530,114400,57923300,2480,2485,2485,2480,10
|
|
20230530,114300,57898475,2485,2485,2485,2485,0
|
|
20230530,114200,57898475,2485,2485,2485,2485,0
|
|
20230530,114100,57898475,2485,2485,2485,2485,0
|
|
20230530,114000,57898475,2485,2485,2485,2485,0
|
|
20230530,113900,57898475,2485,2485,2485,2485,0
|
|
20230530,113800,57898475,2485,2485,2485,2485,340
|
|
20230530,113700,57053575,2485,2485,2485,2485,0
|
|
20230530,113600,57053575,2485,2485,2485,2485,0
|
|
20230530,113500,57053575,2485,2485,2485,2485,0
|
|
20230530,113400,57053575,2485,2485,2485,2485,0
|
|
20230530,113300,57053575,2485,2485,2485,2485,0
|
|
20230530,113200,57053575,2485,2485,2485,2485,0
|
|
20230530,113100,57053575,2485,2485,2485,2485,0
|
|
20230530,113000,57053575,2485,2485,2485,2485,0
|
|
20230530,112900,57053575,2485,2485,2485,2485,200
|
|
20230530,112800,56556575,2490,2490,2490,2490,0
|
|
20230530,112700,56556575,2490,2490,2490,2490,0
|
|
20230530,112600,56556575,2490,2490,2490,2490,0
|
|
20230530,112500,56556575,2490,2475,2490,2470,502
|
|
20230530,112400,55314115,2475,2475,2475,2475,3
|
|
20230530,112300,55306690,2490,2490,2490,2490,191
|
|
20230530,112200,54831100,2475,2475,2475,2475,0
|
|
20230530,112100,54831100,2475,2480,2480,2475,2000
|
|
20230530,112000,49875940,2475,2475,2475,2475,0
|
|
20230530,111900,49875940,2475,2475,2475,2475,0
|
|
20230530,111800,49875940,2475,2475,2475,2475,0
|
|
20230530,111700,49875940,2475,2475,2475,2475,0
|
|
20230530,111600,49875940,2475,2475,2475,2475,1
|
|
20230530,111500,49873465,2475,2475,2475,2475,3
|
|
20230530,111400,49866040,2490,2480,2490,2480,22
|
|
20230530,111300,49811470,2480,2480,2480,2480,0
|
|
20230530,111200,49811470,2480,2480,2480,2480,0
|
|
20230530,111100,49811470,2480,2480,2480,2480,2
|
|
20230530,111000,49806510,2485,2485,2485,2485,0
|
|
20230530,110900,49806510,2485,2485,2485,2485,0
|
|
20230530,110800,49806510,2485,2485,2485,2485,0
|
|
20230530,110700,49806510,2485,2485,2485,2485,0
|
|
20230530,110600,49806510,2485,2485,2485,2485,1
|
|
20230530,110500,49804025,2490,2480,2490,2480,128
|
|
20230530,110400,49486575,2480,2480,2480,2480,0
|
|
20230530,110300,49486575,2480,2480,2480,2480,0
|
|
20230530,110200,49486575,2480,2480,2480,2480,0
|
|
20230530,110100,49486575,2480,2480,2480,2480,0
|
|
20230530,110000,49486575,2480,2480,2480,2480,1
|
|
20230530,105900,49484095,2480,2480,2480,2480,0
|
|
20230530,105800,49484095,2480,2480,2480,2480,0
|
|
20230530,105700,49484095,2480,2480,2480,2480,0
|
|
20230530,105600,49484095,2480,2480,2480,2480,1
|
|
20230530,105500,49481615,2480,2480,2480,2480,0
|
|
20230530,105400,49481615,2480,2480,2480,2480,1
|
|
20230530,105300,49479135,2470,2470,2470,2470,0
|
|
20230530,105200,49479135,2470,2470,2470,2470,0
|
|
20230530,105100,49479135,2470,2470,2470,2470,0
|
|
20230530,105000,49479135,2470,2470,2470,2470,0
|
|
20230530,104900,49479135,2470,2470,2470,2470,63
|
|
20230530,104800,49323525,2470,2475,2475,2470,44
|
|
20230530,104700,49214825,2475,2475,2475,2475,0
|
|
20230530,104600,49214825,2475,2475,2475,2475,81
|
|
20230530,104500,49014350,2480,2480,2480,2480,0
|
|
20230530,104400,49014350,2480,2480,2480,2480,0
|
|
20230530,104300,49014350,2480,2480,2480,2480,0
|
|
20230530,104200,49014350,2480,2480,2480,2480,0
|
|
20230530,104100,49014350,2480,2480,2480,2480,0
|
|
20230530,104000,49014350,2480,2480,2480,2480,0
|
|
20230530,103900,49014350,2480,2480,2480,2480,0
|
|
20230530,103800,49014350,2480,2480,2480,2480,0
|
|
20230530,103700,49014350,2480,2480,2480,2480,0
|
|
20230530,103600,49014350,2480,2480,2480,2480,0
|
|
20230530,103500,49014350,2480,2480,2480,2480,0
|
|
20230530,103400,49014350,2480,2480,2480,2480,0
|
|
20230530,103300,49014350,2480,2480,2480,2480,0
|
|
20230530,103200,49014350,2480,2480,2480,2480,28
|
|
20230530,103100,48944910,2475,2475,2475,2475,0
|
|
20230530,103000,48944910,2475,2475,2475,2475,0
|
|
20230530,102900,48944910,2475,2475,2475,2475,1
|
|
20230530,102800,48942435,2475,2475,2475,2475,0
|
|
20230530,102700,48942435,2475,2475,2475,2475,0
|
|
20230530,102600,48942435,2475,2475,2475,2475,0
|
|
20230530,102500,48942435,2475,2475,2475,2475,0
|
|
20230530,102400,48942435,2475,2475,2475,2475,0
|
|
20230530,102300,48942435,2475,2475,2475,2475,0
|
|
20230530,102200,48942435,2475,2475,2475,2475,0
|
|
20230530,102100,48942435,2475,2475,2475,2475,0
|
|
20230530,102000,48942435,2475,2475,2475,2475,0
|
|
20230530,101900,48942435,2475,2475,2475,2475,1
|
|
20230530,101800,48939960,2475,2470,2475,2470,1445
|
|
20230530,101700,45370445,2475,2475,2475,2475,45
|
|
20230530,101600,45259070,2475,2475,2475,2475,574
|
|
20230530,101500,43838420,2485,2485,2485,2485,2
|
|
20230530,101400,43833450,2485,2485,2485,2485,10
|
|
20230530,101300,43808600,2485,2485,2485,2485,0
|
|
20230530,101200,43808600,2485,2485,2485,2485,0
|
|
20230530,101100,43808600,2485,2485,2485,2485,0
|
|
20230530,101000,43808600,2485,2480,2485,2480,274
|
|
20230530,100900,43129075,2480,2480,2480,2480,801
|
|
20230530,100800,41142595,2475,2475,2475,2475,199
|
|
20230530,100700,40650070,2475,2475,2475,2475,0
|
|
20230530,100600,40650070,2475,2475,2475,2475,0
|
|
20230530,100500,40650070,2475,2475,2475,2475,115
|
|
20230530,100400,40365445,2475,2475,2475,2475,368
|
|
20230530,100300,39454645,2475,2475,2475,2475,0
|
|
20230530,100200,39454645,2475,2475,2475,2475,202
|
|
20230530,100100,38954695,2475,2475,2475,2475,181
|
|
20230530,100000,38506720,2475,2475,2475,2475,0
|
|
20230530,095900,38506720,2475,2475,2475,2475,0
|
|
20230530,095800,38506720,2475,2475,2475,2475,0
|
|
20230530,095700,38506720,2475,2475,2475,2475,40
|
|
20230530,095600,38407720,2480,2480,2480,2480,0
|
|
20230530,095500,38407720,2480,2480,2480,2480,51
|
|
20230530,095400,38281240,2475,2475,2475,2475,0
|
|
20230530,095300,38281240,2475,2475,2475,2475,0
|
|
20230530,095200,38281240,2475,2475,2475,2475,0
|
|
20230530,095100,38281240,2475,2475,2475,2475,40
|
|
20230530,095000,38182240,2480,2480,2480,2480,0
|
|
20230530,094900,38182240,2480,2480,2480,2480,0
|
|
20230530,094800,38182240,2480,2480,2480,2480,0
|
|
20230530,094700,38182240,2480,2480,2480,2480,0
|
|
20230530,094600,38182240,2480,2480,2480,2480,100
|
|
20230530,094500,37934240,2480,2480,2480,2480,0
|
|
20230530,094400,37934240,2480,2480,2480,2480,0
|
|
20230530,094300,37934240,2480,2470,2480,2465,2056
|
|
20230530,094200,32862765,2480,2475,2480,2470,201
|
|
20230530,094100,32365380,2475,2475,2475,2475,61
|
|
20230530,094000,32214405,2480,2490,2490,2480,426
|
|
20230530,093900,31155750,2495,2495,2495,2495,2
|
|
20230530,093800,31150760,2490,2495,2495,2490,34
|
|
20230530,093700,31066095,2490,2500,2500,2490,32
|
|
20230530,093600,30986305,2495,2495,2495,2495,50
|
|
20230530,093500,30861555,2490,2490,2490,2490,10
|
|
20230530,093400,30836655,2495,2495,2495,2495,0
|
|
20230530,093300,30836655,2495,2495,2495,2495,0
|
|
20230530,093200,30836655,2495,2495,2495,2495,0
|
|
20230530,093100,30836655,2495,2495,2495,2495,0
|
|
20230530,093000,30836655,2495,2495,2495,2495,0
|
|
20230530,092900,30836655,2495,2495,2495,2495,91
|
|
20230530,092800,30609610,2495,2495,2495,2495,0
|
|
20230530,092700,30609610,2495,2495,2495,2495,0
|
|
20230530,092600,30609610,2495,2490,2495,2490,100
|
|
20230530,092500,30360185,2490,2490,2490,2490,1
|
|
20230530,092400,30357695,2485,2485,2485,2485,0
|
|
20230530,092300,30357695,2485,2485,2485,2485,493
|
|
20230530,092200,29132590,2485,2485,2485,2485,0
|
|
20230530,092100,29132590,2485,2485,2485,2485,3026
|
|
20230530,092000,21612980,2485,2480,2485,2480,2818
|
|
20230530,091900,14610260,2480,2480,2480,2480,0
|
|
20230530,091800,14610260,2480,2480,2480,2480,2
|
|
20230530,091700,14605300,2480,2480,2480,2480,78
|
|
20230530,091600,14411860,2480,2480,2480,2480,325
|
|
20230530,091500,13605860,2475,2475,2475,2475,7
|
|
20230530,091400,13588535,2475,2480,2480,2475,2812
|
|
20230530,091300,6615100,2485,2485,2485,2485,0
|
|
20230530,091200,6615100,2485,2485,2485,2485,0
|
|
20230530,091100,6615100,2485,2485,2485,2485,1000
|
|
20230530,091000,4130100,2490,2490,2490,2490,0
|
|
20230530,090900,4130100,2490,2490,2490,2490,0
|
|
20230530,090800,4130100,2490,2490,2490,2490,2
|
|
20230530,090700,4125120,2485,2485,2490,2485,228
|
|
20230530,090600,3558535,2485,2485,2485,2485,0
|
|
20230530,090500,3558535,2485,2490,2490,2485,1171
|
|
20230530,090400,648595,2495,2495,2495,2495,1
|
|
20230530,090300,646100,2485,2485,2485,2485,1
|
|
20230530,090200,643615,2485,2485,2485,2485,250
|
|
20230530,090100,22365,2485,2485,2485,2485,0
|
|
20230530,090000,22365,2485,2485,2485,2485,9
|