670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200700,491864540,3555,3555,3555,3555,5535
|
|
20230530,200600,491864540,3555,3555,3555,3555,0
|
|
20230530,200500,491864540,3555,3555,3555,3555,0
|
|
20230530,200400,491864540,3555,3555,3555,3555,0
|
|
20230530,200300,491864540,3555,3555,3555,3555,0
|
|
20230530,200200,491864540,3555,3555,3555,3555,0
|
|
20230530,200100,491864540,3555,3555,3555,3555,0
|
|
20230530,200000,491864540,3555,3555,3555,3555,0
|
|
20230530,195900,491864540,3555,3555,3555,3555,0
|
|
20230530,195800,491864540,3555,3555,3555,3555,0
|
|
20230530,195700,491864540,3555,3555,3555,3555,0
|
|
20230530,195600,491864540,3555,3555,3555,3555,0
|
|
20230530,195500,491864540,3555,3555,3555,3555,0
|
|
20230530,195400,491864540,3555,3555,3555,3555,0
|
|
20230530,195300,491864540,3555,3555,3555,3555,0
|
|
20230530,195200,491864540,3555,3555,3555,3555,0
|
|
20230530,195100,491864540,3555,3555,3555,3555,0
|
|
20230530,195000,491864540,3555,3555,3555,3555,0
|
|
20230530,194900,491864540,3555,3555,3555,3555,0
|
|
20230530,194800,491864540,3555,3555,3555,3555,0
|
|
20230530,194700,491864540,3555,3555,3555,3555,0
|
|
20230530,194600,491864540,3555,3555,3555,3555,0
|
|
20230530,194500,491864540,3555,3555,3555,3555,0
|
|
20230530,194400,491864540,3555,3555,3555,3555,0
|
|
20230530,194300,491864540,3555,3555,3555,3555,0
|
|
20230530,194200,491864540,3555,3555,3555,3555,0
|
|
20230530,194100,491864540,3555,3555,3555,3555,0
|
|
20230530,194000,491864540,3555,3555,3555,3555,0
|
|
20230530,193900,491864540,3555,3555,3555,3555,0
|
|
20230530,193800,491864540,3555,3555,3555,3555,0
|
|
20230530,193700,491864540,3555,3555,3555,3555,5535
|
|
20230530,193600,491864540,3555,3555,3555,3555,0
|
|
20230530,193500,491864540,3555,3555,3555,3555,0
|
|
20230530,193400,491864540,3555,3555,3555,3555,0
|
|
20230530,193300,491864540,3555,3555,3555,3555,0
|
|
20230530,193200,491864540,3555,3555,3555,3555,0
|
|
20230530,193100,491864540,3555,3555,3555,3555,0
|
|
20230530,193000,491864540,3555,3555,3555,3555,0
|
|
20230530,192900,491864540,3555,3555,3555,3555,0
|
|
20230530,192800,491864540,3555,3555,3555,3555,0
|
|
20230530,192700,491864540,3555,3555,3555,3555,0
|
|
20230530,192600,491864540,3555,3555,3555,3555,0
|
|
20230530,192500,491864540,3555,3555,3555,3555,0
|
|
20230530,192400,491864540,3555,3555,3555,3555,0
|
|
20230530,192300,491864540,3555,3555,3555,3555,0
|
|
20230530,192200,491864540,3555,3555,3555,3555,0
|
|
20230530,192100,491864540,3555,3555,3555,3555,0
|
|
20230530,192000,491864540,3555,3555,3555,3555,0
|
|
20230530,191900,491864540,3555,3555,3555,3555,0
|
|
20230530,191800,491864540,3555,3555,3555,3555,0
|
|
20230530,191700,491864540,3555,3555,3555,3555,0
|
|
20230530,191600,491864540,3555,3555,3555,3555,0
|
|
20230530,191500,491864540,3555,3555,3555,3555,0
|
|
20230530,191400,491864540,3555,3555,3555,3555,0
|
|
20230530,191300,491864540,3555,3555,3555,3555,0
|
|
20230530,191200,491864540,3555,3555,3555,3555,0
|
|
20230530,191100,491864540,3555,3555,3555,3555,0
|
|
20230530,191000,491864540,3555,3555,3555,3555,0
|
|
20230530,190900,491864540,3555,3555,3555,3555,0
|
|
20230530,190800,491864540,3555,3555,3555,3555,0
|
|
20230530,190700,491864540,3555,3555,3555,3555,5535
|
|
20230530,190600,491864540,3555,3555,3555,3555,0
|
|
20230530,190500,491864540,3555,3555,3555,3555,0
|
|
20230530,190400,491864540,3555,3555,3555,3555,0
|
|
20230530,190300,491864540,3555,3555,3555,3555,0
|
|
20230530,190200,491864540,3555,3555,3555,3555,0
|
|
20230530,190100,491864540,3555,3555,3555,3555,0
|
|
20230530,190000,491864540,3555,3555,3555,3555,0
|
|
20230530,185900,491864540,3555,3555,3555,3555,0
|
|
20230530,185800,491864540,3555,3555,3555,3555,0
|
|
20230530,185700,491864540,3555,3555,3555,3555,0
|
|
20230530,185600,491864540,3555,3555,3555,3555,0
|
|
20230530,185500,491864540,3555,3555,3555,3555,0
|
|
20230530,185400,491864540,3555,3555,3555,3555,0
|
|
20230530,185300,491864540,3555,3555,3555,3555,0
|
|
20230530,185200,491864540,3555,3555,3555,3555,0
|
|
20230530,185100,491864540,3555,3555,3555,3555,0
|
|
20230530,185000,491864540,3555,3555,3555,3555,0
|
|
20230530,184900,491864540,3555,3555,3555,3555,0
|
|
20230530,184800,491864540,3555,3555,3555,3555,0
|
|
20230530,184700,491864540,3555,3555,3555,3555,0
|
|
20230530,184600,491864540,3555,3555,3555,3555,0
|
|
20230530,184500,491864540,3555,3555,3555,3555,0
|
|
20230530,184400,491864540,3555,3555,3555,3555,0
|
|
20230530,184300,491864540,3555,3555,3555,3555,0
|
|
20230530,184200,491864540,3555,3555,3555,3555,0
|
|
20230530,184100,491864540,3555,3555,3555,3555,0
|
|
20230530,184000,491864540,3555,3555,3555,3555,0
|
|
20230530,183900,491864540,3555,3555,3555,3555,0
|
|
20230530,183800,491864540,3555,3555,3555,3555,0
|
|
20230530,183700,491864540,3555,3555,3555,3555,5535
|
|
20230530,183600,491864540,3555,3555,3555,3555,0
|
|
20230530,183500,491864540,3555,3555,3555,3555,0
|
|
20230530,183400,491864540,3555,3555,3555,3555,0
|
|
20230530,183300,491864540,3555,3555,3555,3555,0
|
|
20230530,183200,491864540,3555,3555,3555,3555,0
|
|
20230530,183100,491864540,3555,3555,3555,3555,0
|
|
20230530,183000,491864540,3555,3555,3555,3555,0
|
|
20230530,182900,491864540,3555,3555,3555,3555,0
|
|
20230530,182800,491864540,3555,3555,3555,3555,0
|
|
20230530,182700,491864540,3555,3555,3555,3555,0
|
|
20230530,182600,491864540,3555,3555,3555,3555,0
|
|
20230530,182500,491864540,3555,3555,3555,3555,0
|
|
20230530,182400,491864540,3555,3555,3555,3555,0
|
|
20230530,182300,491864540,3555,3555,3555,3555,0
|
|
20230530,182200,491864540,3555,3555,3555,3555,0
|
|
20230530,182100,491864540,3555,3555,3555,3555,0
|
|
20230530,182000,491864540,3555,3555,3555,3555,0
|
|
20230530,181900,491864540,3555,3555,3555,3555,0
|
|
20230530,181800,491864540,3555,3555,3555,3555,0
|
|
20230530,181700,491864540,3555,3555,3555,3555,0
|
|
20230530,181600,491864540,3555,3555,3555,3555,0
|
|
20230530,181500,491864540,3555,3555,3555,3555,0
|
|
20230530,181400,491864540,3555,3555,3555,3555,0
|
|
20230530,181300,491864540,3555,3555,3555,3555,0
|
|
20230530,181200,491864540,3555,3555,3555,3555,0
|
|
20230530,181100,491864540,3555,3555,3555,3555,0
|
|
20230530,181000,491864540,3555,3555,3555,3555,0
|
|
20230530,180900,491864540,3555,3555,3555,3555,0
|
|
20230530,180800,491864540,3555,3555,3555,3555,0
|
|
20230530,180700,491864540,3555,3555,3555,3555,5535
|
|
20230530,180600,491864540,3555,3555,3555,3555,0
|
|
20230530,180500,491864540,3555,3555,3555,3555,0
|
|
20230530,180400,491864540,3555,3555,3555,3555,0
|
|
20230530,180300,491864540,3555,3555,3555,3555,0
|
|
20230530,180200,491864540,3555,3555,3555,3555,0
|
|
20230530,180100,491864540,3555,3555,3555,3555,0
|
|
20230530,180000,491864540,3555,3555,3555,3555,0
|
|
20230530,175900,491864540,3555,3555,3555,3555,0
|
|
20230530,175800,491864540,3555,3555,3555,3555,0
|
|
20230530,175700,491864540,3555,3555,3555,3555,0
|
|
20230530,175600,491864540,3555,3555,3555,3555,0
|
|
20230530,175500,491864540,3555,3555,3555,3555,0
|
|
20230530,175400,491864540,3555,3555,3555,3555,0
|
|
20230530,175300,491864540,3555,3555,3555,3555,0
|
|
20230530,175200,491864540,3555,3555,3555,3555,0
|
|
20230530,175100,491864540,3555,3555,3555,3555,0
|
|
20230530,175000,491864540,3555,3555,3555,3555,0
|
|
20230530,174900,491864540,3555,3555,3555,3555,0
|
|
20230530,174800,491864540,3555,3555,3555,3555,0
|
|
20230530,174700,491864540,3555,3555,3555,3555,0
|
|
20230530,174600,491864540,3555,3555,3555,3555,0
|
|
20230530,174500,491864540,3555,3555,3555,3555,0
|
|
20230530,174400,491864540,3555,3555,3555,3555,0
|
|
20230530,174300,491864540,3555,3555,3555,3555,0
|
|
20230530,174200,491864540,3555,3555,3555,3555,0
|
|
20230530,174100,491864540,3555,3555,3555,3555,0
|
|
20230530,174000,491864540,3555,3555,3555,3555,0
|
|
20230530,173900,491864540,3555,3555,3555,3555,0
|
|
20230530,173800,491864540,3555,3555,3555,3555,0
|
|
20230530,173700,491864540,3555,3555,3555,3555,5535
|
|
20230530,173600,491864540,3555,3555,3555,3555,0
|
|
20230530,173500,491864540,3555,3555,3555,3555,0
|
|
20230530,173400,491864540,3555,3555,3555,3555,0
|
|
20230530,173300,491864540,3555,3555,3555,3555,0
|
|
20230530,173200,491864540,3555,3555,3555,3555,0
|
|
20230530,173100,491864540,3555,3555,3555,3555,0
|
|
20230530,173000,491864540,3555,3555,3555,3555,0
|
|
20230530,172900,491864540,3555,3555,3555,3555,0
|
|
20230530,172800,491864540,3555,3555,3555,3555,0
|
|
20230530,172700,491864540,3555,3555,3555,3555,0
|
|
20230530,172600,491864540,3555,3555,3555,3555,0
|
|
20230530,172500,491864540,3555,3555,3555,3555,0
|
|
20230530,172400,491864540,3555,3555,3555,3555,0
|
|
20230530,172300,491864540,3555,3555,3555,3555,0
|
|
20230530,172200,491864540,3555,3555,3555,3555,0
|
|
20230530,172100,491864540,3555,3555,3555,3555,0
|
|
20230530,172000,491864540,3555,3555,3555,3555,0
|
|
20230530,171900,491864540,3555,3555,3555,3555,0
|
|
20230530,171800,491864540,3555,3555,3555,3555,0
|
|
20230530,171700,491864540,3555,3555,3555,3555,0
|
|
20230530,171600,491864540,3555,3555,3555,3555,0
|
|
20230530,171500,491864540,3555,3555,3555,3555,0
|
|
20230530,171400,491864540,3555,3555,3555,3555,0
|
|
20230530,171300,491864540,3555,3555,3555,3555,0
|
|
20230530,171200,491864540,3555,3555,3555,3555,0
|
|
20230530,171100,491864540,3555,3555,3555,3555,0
|
|
20230530,171000,491864540,3555,3555,3555,3555,0
|
|
20230530,170900,491864540,3555,3555,3555,3555,0
|
|
20230530,170800,491864540,3555,3555,3555,3555,0
|
|
20230530,170700,491864540,3555,3555,3555,3555,5535
|
|
20230530,170600,491864540,3555,3555,3555,3555,0
|
|
20230530,170500,491864540,3555,3555,3555,3555,0
|
|
20230530,170400,491864540,3555,3555,3555,3555,0
|
|
20230530,170300,491864540,3555,3555,3555,3555,0
|
|
20230530,170200,491864540,3555,3555,3555,3555,0
|
|
20230530,170100,491864540,3555,3555,3555,3555,0
|
|
20230530,170000,491864540,3555,3555,3555,3555,0
|
|
20230530,165900,491864540,3555,3555,3555,3555,0
|
|
20230530,165800,491864540,3555,3555,3555,3555,0
|
|
20230530,165700,491864540,3555,3555,3555,3555,0
|
|
20230530,165600,491864540,3555,3555,3555,3555,0
|
|
20230530,165500,491864540,3555,3555,3555,3555,0
|
|
20230530,165400,491864540,3555,3555,3555,3555,0
|
|
20230530,165300,491864540,3555,3555,3555,3555,0
|
|
20230530,165200,491864540,3555,3555,3555,3555,0
|
|
20230530,165100,491864540,3555,3555,3555,3555,0
|
|
20230530,165000,491864540,3555,3555,3555,3555,0
|
|
20230530,164900,491864540,3555,3555,3555,3555,0
|
|
20230530,164800,491864540,3555,3555,3555,3555,0
|
|
20230530,164700,491864540,3555,3555,3555,3555,0
|
|
20230530,164600,491864540,3555,3555,3555,3555,0
|
|
20230530,164500,491864540,3555,3555,3555,3555,0
|
|
20230530,164400,491864540,3555,3555,3555,3555,0
|
|
20230530,164300,491864540,3555,3555,3555,3555,0
|
|
20230530,164200,491864540,3555,3555,3555,3555,0
|
|
20230530,164100,491864540,3555,3555,3555,3555,0
|
|
20230530,164000,491864540,3555,3555,3555,3555,0
|
|
20230530,163900,491864540,3555,3555,3555,3555,0
|
|
20230530,163800,491864540,3555,3555,3555,3555,0
|
|
20230530,163700,491864540,3555,3555,3555,3555,5535
|
|
20230530,163600,491864540,3555,3555,3555,3555,0
|
|
20230530,163500,491864540,3555,3555,3555,3555,0
|
|
20230530,163400,491864540,3555,3555,3555,3555,0
|
|
20230530,163300,491864540,3555,3555,3555,3555,0
|
|
20230530,163200,491864540,3555,3555,3555,3555,0
|
|
20230530,163100,491864540,3555,3555,3555,3555,0
|
|
20230530,163000,491864540,3555,3555,3555,3555,0
|
|
20230530,162900,491864540,3555,3555,3555,3555,0
|
|
20230530,162800,491864540,3555,3555,3555,3555,0
|
|
20230530,162700,491864540,3555,3555,3555,3555,0
|
|
20230530,162600,491864540,3555,3555,3555,3555,0
|
|
20230530,162500,491864540,3555,3555,3555,3555,0
|
|
20230530,162400,491864540,3555,3555,3555,3555,0
|
|
20230530,162300,491864540,3555,3555,3555,3555,0
|
|
20230530,162200,491864540,3555,3555,3555,3555,0
|
|
20230530,162100,491864540,3555,3555,3555,3555,0
|
|
20230530,162000,491864540,3555,3555,3555,3555,0
|
|
20230530,161900,491864540,3555,3555,3555,3555,0
|
|
20230530,161800,491864540,3555,3555,3555,3555,0
|
|
20230530,161700,491864540,3555,3555,3555,3555,0
|
|
20230530,161600,491864540,3555,3555,3555,3555,0
|
|
20230530,161500,491864540,3555,3555,3555,3555,0
|
|
20230530,161400,491864540,3555,3555,3555,3555,0
|
|
20230530,161300,491864540,3555,3555,3555,3555,0
|
|
20230530,161200,491864540,3555,3555,3555,3555,0
|
|
20230530,161100,491864540,3555,3555,3555,3555,0
|
|
20230530,161000,491864540,3555,3555,3555,3555,0
|
|
20230530,160900,491864540,3555,3555,3555,3555,0
|
|
20230530,160800,491864540,3555,3555,3555,3555,0
|
|
20230530,160700,491864540,3555,3555,3555,3555,5535
|
|
20230530,160600,491864540,3555,3555,3555,3555,0
|
|
20230530,160500,491864540,3555,3555,3555,3555,0
|
|
20230530,160400,491864540,3555,3555,3555,3555,0
|
|
20230530,160300,491864540,3555,3555,3555,3555,0
|
|
20230530,160200,491864540,3555,3555,3555,3555,0
|
|
20230530,160100,491864540,3555,3555,3555,3555,0
|
|
20230530,160000,491864540,3555,3555,3555,3555,0
|
|
20230530,155900,491864540,3555,3555,3555,3555,0
|
|
20230530,155800,491864540,3555,3555,3555,3555,0
|
|
20230530,155700,491864540,3555,3555,3555,3555,0
|
|
20230530,155600,491864540,3555,3555,3555,3555,0
|
|
20230530,155500,491864540,3555,3555,3555,3555,0
|
|
20230530,155400,491864540,3555,3555,3555,3555,0
|
|
20230530,155300,491864540,3555,3555,3555,3555,0
|
|
20230530,155200,491864540,3555,3555,3555,3555,0
|
|
20230530,155100,491864540,3555,3555,3555,3555,0
|
|
20230530,155000,491864540,3555,3555,3555,3555,0
|
|
20230530,154900,491864540,3555,3555,3555,3555,0
|
|
20230530,154800,491864540,3555,3555,3555,3555,0
|
|
20230530,154700,491864540,3555,3555,3555,3555,0
|
|
20230530,154600,491864540,3555,3555,3555,3555,0
|
|
20230530,154500,491864540,3555,3555,3555,3555,0
|
|
20230530,154400,491864540,3555,3555,3555,3555,0
|
|
20230530,154300,491864540,3555,3555,3555,3555,0
|
|
20230530,154200,491864540,3555,3555,3555,3555,0
|
|
20230530,154100,491864540,3555,3555,3555,3555,0
|
|
20230530,154000,491864540,3555,3555,3555,3555,0
|
|
20230530,153900,491864540,3555,3555,3555,3555,0
|
|
20230530,153800,491864540,3555,3555,3555,3555,0
|
|
20230530,153700,491864540,3555,3555,3555,3555,5535
|
|
20230530,153600,491864540,3555,3555,3555,3555,0
|
|
20230530,153500,491864540,3555,3555,3555,3555,0
|
|
20230530,153400,491864540,3555,3555,3555,3555,0
|
|
20230530,153300,491864540,3555,3555,3555,3555,0
|
|
20230530,153200,491864540,3555,3555,3555,3555,0
|
|
20230530,153100,491864540,3555,3555,3555,3555,0
|
|
20230530,153000,491864540,3555,3555,3555,3555,5535
|
|
20230530,152900,472187615,3540,3540,3540,3540,0
|
|
20230530,152800,472187615,3540,3540,3540,3540,0
|
|
20230530,152700,472187615,3540,3540,3540,3540,0
|
|
20230530,152600,472187615,3540,3540,3540,3540,0
|
|
20230530,152500,472187615,3540,3540,3540,3540,0
|
|
20230530,152400,472187615,3540,3540,3540,3540,0
|
|
20230530,152300,472187615,3540,3540,3540,3540,0
|
|
20230530,152200,472187615,3540,3540,3540,3540,0
|
|
20230530,152100,472187615,3540,3540,3540,3540,0
|
|
20230530,152000,472187615,3540,3540,3540,3540,0
|
|
20230530,151900,472187615,3540,3540,3540,3540,644
|
|
20230530,151800,469907855,3540,3540,3540,3540,35
|
|
20230530,151700,469783955,3540,3535,3540,3535,163
|
|
20230530,151600,469207435,3535,3535,3540,3535,151
|
|
20230530,151500,468673600,3535,3540,3540,3535,124
|
|
20230530,151400,468235145,3535,3545,3545,3535,1376
|
|
20230530,151300,463363885,3540,3540,3540,3540,100
|
|
20230530,151200,463009885,3540,3540,3540,3540,200
|
|
20230530,151100,462301885,3540,3545,3545,3540,170
|
|
20230530,151000,461699735,3545,3545,3545,3540,204
|
|
20230530,150900,460977555,3540,3540,3540,3540,1600
|
|
20230530,150800,455313555,3545,3540,3545,3540,245
|
|
20230530,150700,454446030,3545,3545,3545,3540,103
|
|
20230530,150600,454081395,3545,3540,3545,3540,204
|
|
20230530,150500,453359215,3545,3540,3545,3540,102
|
|
20230530,150400,452998125,3540,3540,3545,3540,2127
|
|
20230530,150300,445468535,3545,3540,3545,3540,104
|
|
20230530,150200,445100355,3540,3545,3545,3540,1386
|
|
20230530,150100,440187485,3545,3545,3545,3545,100
|
|
20230530,150000,439832985,3550,3545,3550,3545,204
|
|
20230530,145900,439109785,3550,3545,3550,3545,102
|
|
20230530,145800,438748185,3550,3545,3550,3545,169
|
|
20230530,145700,438149060,3545,3545,3550,3545,203
|
|
20230530,145600,437429410,3550,3545,3550,3545,448
|
|
20230530,145500,435839620,3550,3545,3550,3545,204
|
|
20230530,145400,435116420,3550,3550,3550,3545,200
|
|
20230530,145300,434406920,3550,3550,3550,3540,1004
|
|
20230530,145200,430844740,3540,3540,3545,3540,638
|
|
20230530,145100,428586210,3545,3540,3545,3540,204
|
|
20230530,145000,427864030,3545,3540,3545,3540,303
|
|
20230530,144900,426790875,3540,3540,3545,3540,202
|
|
20230530,144800,426075785,3540,3545,3545,3540,102
|
|
20230530,144700,425714695,3540,3540,3550,3540,298
|
|
20230530,144600,424659745,3550,3540,3550,3540,102
|
|
20230530,144500,424298645,3550,3545,3550,3545,323
|
|
20230530,144400,423153595,3550,3545,3550,3545,297
|
|
20230530,144300,422100220,3550,3540,3550,3540,206
|
|
20230530,144200,421370920,3550,3540,3550,3540,218
|
|
20230530,144100,420599070,3550,3550,3550,3540,104
|
|
20230530,144000,420230870,3540,3545,3550,3540,1503
|
|
20230530,143900,414905220,3550,3545,3550,3545,199
|
|
20230530,143800,414199745,3550,3545,3550,3545,204
|
|
20230530,143700,413476545,3550,3550,3550,3545,104
|
|
20230530,143600,413107845,3545,3545,3550,3545,393
|
|
20230530,143500,411714170,3550,3550,3550,3545,104
|
|
20230530,143400,411345470,3545,3550,3550,3545,299
|
|
20230530,143300,410285495,3545,3545,3545,3545,100
|
|
20230530,143200,409930995,3550,3545,3550,3545,203
|
|
20230530,143100,409211350,3545,3545,3550,3545,293
|
|
20230530,143000,408172175,3545,3545,3550,3545,482
|
|
20230530,142900,406462075,3545,3545,3550,3545,277
|
|
20230530,142800,405479620,3545,3545,3545,3545,323
|
|
20230530,142700,404334585,3545,3545,3545,3545,100
|
|
20230530,142600,403980085,3545,3545,3545,3545,423
|
|
20230530,142500,402480550,3550,3545,3550,3545,198
|
|
20230530,142400,401778150,3545,3545,3545,3545,200
|
|
20230530,142300,401069150,3545,3550,3550,3545,199
|
|
20230530,142200,400363675,3545,3550,3550,3545,199
|
|
20230530,142100,399657725,3545,3545,3545,3545,200
|
|
20230530,142000,398948725,3545,3550,3550,3545,297
|
|
20230530,141900,397895365,3545,3545,3545,3545,200
|
|
20230530,141800,397186365,3545,3545,3545,3545,195
|
|
20230530,141700,396495090,3545,3550,3550,3545,298
|
|
20230530,141600,395438190,3545,3545,3545,3545,100
|
|
20230530,141500,395083690,3545,3545,3545,3545,295
|
|
20230530,141400,394037915,3545,3550,3550,3545,199
|
|
20230530,141300,393331965,3545,3545,3545,3545,200
|
|
20230530,141200,392622965,3545,3545,3545,3545,195
|
|
20230530,141100,391931690,3545,3545,3545,3545,200
|
|
20230530,141000,391222690,3545,3545,3545,3545,195
|
|
20230530,140900,390531415,3550,3545,3550,3545,198
|
|
20230530,140800,389829015,3550,3550,3550,3550,46
|
|
20230530,140700,389665715,3550,3545,3550,3545,193
|
|
20230530,140600,388981040,3550,3550,3550,3550,0
|
|
20230530,140500,388981040,3550,3550,3550,3550,98
|
|
20230530,140400,388633140,3545,3545,3545,3545,95
|
|
20230530,140300,388296365,3550,3550,3550,3550,98
|
|
20230530,140200,387948465,3545,3545,3545,3545,183
|
|
20230530,140100,387299730,3545,3545,3545,3545,665
|
|
20230530,140000,384942305,3550,3550,3550,3550,380
|
|
20230530,135900,383593305,3545,3545,3545,3545,95
|
|
20230530,135800,383256530,3545,3550,3550,3545,198
|
|
20230530,135700,382554130,3545,3545,3545,3545,0
|
|
20230530,135600,382554130,3545,3550,3550,3545,193
|
|
20230530,135500,381869455,3550,3545,3550,3545,811
|
|
20230530,135400,378994455,3545,3540,3545,3540,1394
|
|
20230530,135300,374053200,3545,3545,3545,3545,0
|
|
20230530,135200,374053200,3545,3545,3545,3545,98
|
|
20230530,135100,373705790,3540,3540,3540,3540,95
|
|
20230530,135000,373369490,3540,3540,3540,3540,0
|
|
20230530,134900,373369490,3540,3540,3540,3540,0
|
|
20230530,134800,373369490,3540,3540,3540,3540,492
|
|
20230530,134700,371627810,3540,3540,3540,3540,4000
|
|
20230530,134600,357467810,3540,3545,3545,3540,409
|
|
20230530,134500,356018005,3545,3545,3545,3545,1000
|
|
20230530,134400,352473005,3545,3545,3545,3545,0
|
|
20230530,134300,352473005,3545,3545,3545,3545,95
|
|
20230530,134200,352136230,3545,3545,3545,3545,0
|
|
20230530,134100,352136230,3545,3545,3545,3545,0
|
|
20230530,134000,352136230,3545,3545,3545,3545,281
|
|
20230530,133900,351140085,3540,3545,3550,3540,2032
|
|
20230530,133800,343935610,3545,3540,3545,3540,595
|
|
20230530,133700,341826810,3545,3545,3545,3545,0
|
|
20230530,133600,341826810,3545,3545,3545,3545,1238
|
|
20230530,133500,337438100,3545,3545,3545,3545,95
|
|
20230530,133400,337101325,3550,3550,3550,3550,0
|
|
20230530,133300,337101325,3550,3545,3550,3545,120
|
|
20230530,133200,336675800,3540,3540,3540,3540,0
|
|
20230530,133100,336675800,3540,3540,3540,3540,0
|
|
20230530,133000,336675800,3540,3540,3540,3540,95
|
|
20230530,132900,336339500,3540,3540,3540,3540,0
|
|
20230530,132800,336339500,3540,3540,3540,3540,0
|
|
20230530,132700,336339500,3540,3540,3540,3540,115
|
|
20230530,132600,335932400,3540,3545,3545,3540,862
|
|
20230530,132500,332880180,3545,3545,3545,3545,95
|
|
20230530,132400,332543405,3545,3545,3545,3545,350
|
|
20230530,132300,331302655,3545,3545,3545,3545,775
|
|
20230530,132200,328555280,3540,3540,3540,3540,95
|
|
20230530,132100,328218980,3540,3540,3540,3540,0
|
|
20230530,132000,328218980,3540,3540,3540,3540,0
|
|
20230530,131900,328218980,3540,3540,3540,3540,95
|
|
20230530,131800,327882680,3540,3540,3540,3540,0
|
|
20230530,131700,327882680,3540,3540,3540,3540,95
|
|
20230530,131600,327546380,3540,3540,3540,3540,0
|
|
20230530,131500,327546380,3540,3540,3540,3540,0
|
|
20230530,131400,327546380,3540,3540,3540,3540,96
|
|
20230530,131300,327206540,3540,3540,3540,3540,0
|
|
20230530,131200,327206540,3540,3540,3540,3540,7
|
|
20230530,131100,327181760,3545,3545,3545,3545,80
|
|
20230530,131000,326898160,3540,3545,3545,3540,710
|
|
20230530,130900,324384650,3545,3545,3545,3545,95
|
|
20230530,130800,324047875,3545,3545,3545,3545,96
|
|
20230530,130700,323707555,3545,3545,3545,3545,0
|
|
20230530,130600,323707555,3545,3545,3545,3545,95
|
|
20230530,130500,323370780,3545,3545,3545,3545,6
|
|
20230530,130400,323349510,3550,3545,3550,3545,231
|
|
20230530,130300,322529480,3545,3555,3555,3545,770
|
|
20230530,130200,319796405,3555,3550,3555,3550,40
|
|
20230530,130100,319654215,3550,3545,3550,3545,205
|
|
20230530,130000,318926940,3545,3545,3545,3545,0
|
|
20230530,125900,318926940,3545,3545,3545,3545,0
|
|
20230530,125800,318926940,3545,3545,3545,3545,95
|
|
20230530,125700,318590165,3550,3550,3550,3550,0
|
|
20230530,125600,318590165,3550,3550,3550,3550,146
|
|
20230530,125500,318071865,3545,3550,3550,3545,102
|
|
20230530,125400,317710240,3550,3550,3550,3550,37
|
|
20230530,125300,317578890,3550,3545,3550,3545,552
|
|
20230530,125200,315619765,3550,3550,3550,3550,0
|
|
20230530,125100,315619765,3550,3550,3550,3550,40
|
|
20230530,125000,315477765,3545,3550,3550,3545,442
|
|
20230530,124900,313909140,3545,3545,3545,3545,30
|
|
20230530,124800,313802790,3545,3545,3545,3545,0
|
|
20230530,124700,313802790,3545,3550,3550,3545,135
|
|
20230530,124600,313324015,3550,3550,3550,3550,212
|
|
20230530,124500,312571415,3545,3545,3545,3545,95
|
|
20230530,124400,312234640,3550,3550,3550,3550,0
|
|
20230530,124300,312234640,3550,3550,3550,3550,40
|
|
20230530,124200,312092640,3545,3545,3545,3545,95
|
|
20230530,124100,311755865,3550,3550,3550,3550,0
|
|
20230530,124000,311755865,3550,3550,3550,3550,208
|
|
20230530,123900,311017465,3545,3545,3545,3545,95
|
|
20230530,123800,310680690,3550,3550,3550,3550,146
|
|
20230530,123700,310162390,3550,3550,3550,3545,257
|
|
20230530,123600,309250515,3550,3550,3550,3550,44
|
|
20230530,123500,309094315,3545,3545,3545,3545,1
|
|
20230530,123400,309090770,3545,3545,3545,3545,95
|
|
20230530,123300,308753995,3550,3550,3550,3550,251
|
|
20230530,123200,307862945,3545,3545,3545,3545,0
|
|
20230530,123100,307862945,3545,3545,3545,3545,95
|
|
20230530,123000,307526170,3545,3545,3545,3545,0
|
|
20230530,122900,307526170,3545,3545,3545,3545,95
|
|
20230530,122800,307189395,3550,3550,3550,3550,0
|
|
20230530,122700,307189395,3550,3550,3550,3550,165
|
|
20230530,122600,306603645,3550,3550,3555,3550,351
|
|
20230530,122500,305356865,3550,3550,3550,3550,38
|
|
20230530,122400,305221965,3550,3550,3550,3550,941
|
|
20230530,122300,301881415,3545,3550,3550,3545,101
|
|
20230530,122200,301523340,3550,3550,3550,3550,2
|
|
20230530,122100,301516240,3550,3545,3550,3545,100
|
|
20230530,122000,301161715,3545,3545,3545,3545,0
|
|
20230530,121900,301161715,3545,3545,3545,3545,0
|
|
20230530,121800,301161715,3545,3550,3550,3545,244
|
|
20230530,121700,300295990,3550,3550,3550,3550,139
|
|
20230530,121600,299802540,3545,3545,3545,3545,95
|
|
20230530,121500,299465765,3555,3555,3555,3555,0
|
|
20230530,121400,299465765,3555,3555,3555,3555,216
|
|
20230530,121300,298697885,3550,3550,3550,3550,95
|
|
20230530,121200,298360635,3550,3550,3550,3550,224
|
|
20230530,121100,297565435,3550,3550,3550,3550,32
|
|
20230530,121000,297451835,3550,3550,3550,3550,94
|
|
20230530,120900,297118135,3550,3550,3550,3550,500
|
|
20230530,120800,295343135,3545,3545,3545,3545,95
|
|
20230530,120700,295006360,3545,3545,3545,3545,0
|
|
20230530,120600,295006360,3545,3545,3545,3545,40
|
|
20230530,120500,294864560,3545,3555,3555,3545,288
|
|
20230530,120400,293841670,3545,3545,3545,3545,0
|
|
20230530,120300,293841670,3545,3545,3545,3545,0
|
|
20230530,120200,293841670,3545,3545,3545,3545,95
|
|
20230530,120100,293504895,3545,3545,3545,3545,0
|
|
20230530,120000,293504895,3545,3545,3545,3545,98
|
|
20230530,115900,293157485,3550,3550,3550,3550,84
|
|
20230530,115800,292859285,3550,3550,3550,3550,480
|
|
20230530,115700,291155285,3550,3550,3550,3550,95
|
|
20230530,115600,290818035,3550,3550,3550,3550,0
|
|
20230530,115500,290818035,3550,3550,3550,3550,1
|
|
20230530,115400,290814485,3550,3550,3550,3550,95
|
|
20230530,115300,290477235,3550,3550,3550,3550,0
|
|
20230530,115200,290477235,3550,3550,3550,3550,751
|
|
20230530,115100,287811185,3560,3560,3560,3560,50
|
|
20230530,115000,287633185,3560,3560,3560,3560,112
|
|
20230530,114900,287234465,3550,3550,3550,3550,95
|
|
20230530,114800,286897215,3555,3555,3555,3555,0
|
|
20230530,114700,286897215,3555,3555,3555,3555,1674
|
|
20230530,114600,280946145,3555,3545,3555,3545,8643
|
|
20230530,114500,250292110,3545,3545,3545,3545,40
|
|
20230530,114400,250150310,3540,3540,3540,3540,95
|
|
20230530,114300,249814010,3545,3545,3545,3545,146
|
|
20230530,114200,249296440,3540,3540,3540,3540,0
|
|
20230530,114100,249296440,3540,3540,3540,3540,95
|
|
20230530,114000,248960140,3540,3540,3540,3540,0
|
|
20230530,113900,248960140,3540,3540,3540,3540,0
|
|
20230530,113800,248960140,3540,3540,3540,3540,99
|
|
20230530,113700,248609680,3545,3545,3545,3545,0
|
|
20230530,113600,248609680,3545,3540,3545,3540,195
|
|
20230530,113500,247918880,3545,3545,3545,3545,1
|
|
20230530,113400,247915335,3545,3545,3545,3545,0
|
|
20230530,113300,247915335,3545,3540,3545,3540,241
|
|
20230530,113200,247061465,3540,3540,3540,3540,0
|
|
20230530,113100,247061465,3540,3540,3540,3540,0
|
|
20230530,113000,247061465,3540,3540,3540,3540,95
|
|
20230530,112900,246725165,3540,3540,3540,3540,300
|
|
20230530,112800,245663165,3540,3540,3540,3540,95
|
|
20230530,112700,245326865,3540,3540,3540,3540,0
|
|
20230530,112600,245326865,3540,3540,3540,3540,0
|
|
20230530,112500,245326865,3540,3545,3545,3540,96
|
|
20230530,112400,244987020,3545,3545,3545,3545,0
|
|
20230530,112300,244987020,3545,3545,3545,3545,1
|
|
20230530,112200,244983475,3540,3545,3545,3540,96
|
|
20230530,112100,244643630,3540,3540,3540,3540,134
|
|
20230530,112000,244169270,3540,3540,3540,3540,526
|
|
20230530,111900,242307230,3545,3545,3545,3545,1
|
|
20230530,111800,242303685,3545,3545,3545,3545,1
|
|
20230530,111700,242300140,3540,3545,3545,3540,96
|
|
20230530,111600,241960295,3545,3545,3545,3545,0
|
|
20230530,111500,241960295,3545,3550,3550,3545,292
|
|
20230530,111400,240925150,3545,3545,3545,3545,95
|
|
20230530,111300,240588375,3545,3545,3545,3545,0
|
|
20230530,111200,240588375,3545,3545,3545,3545,95
|
|
20230530,111100,240251600,3545,3550,3550,3545,287
|
|
20230530,111000,239234145,3545,3545,3545,3545,96
|
|
20230530,110900,238893825,3545,3545,3545,3545,95
|
|
20230530,110800,238557050,3550,3550,3550,3550,66
|
|
20230530,110700,238322750,3550,3550,3550,3550,113
|
|
20230530,110600,237921600,3550,3550,3550,3550,79
|
|
20230530,110500,237641150,3555,3555,3555,3555,116
|
|
20230530,110400,237228770,3555,3555,3555,3555,95
|
|
20230530,110300,236891045,3555,3555,3555,3555,0
|
|
20230530,110200,236891045,3555,3560,3560,3555,215
|
|
20230530,110100,236125650,3550,3555,3555,3550,163
|
|
20230530,110000,235546710,3555,3555,3555,3555,195
|
|
20230530,105900,234853485,3555,3555,3555,3555,98
|
|
20230530,105800,234505095,3560,3560,3560,3560,0
|
|
20230530,105700,234505095,3560,3560,3560,3560,0
|
|
20230530,105600,234505095,3560,3555,3560,3555,272
|
|
20230530,105500,233537250,3555,3555,3555,3555,201
|
|
20230530,105400,232822695,3555,3555,3555,3555,14
|
|
20230530,105300,232772925,3555,3555,3555,3555,97
|
|
20230530,105200,232428090,3555,3560,3560,3555,53
|
|
20230530,105100,232239560,3560,3555,3565,3555,763
|
|
20230530,105000,229523330,3560,3550,3560,3550,2340
|
|
20230530,104900,221207240,3550,3550,3550,3550,0
|
|
20230530,104800,221207240,3550,3545,3550,3545,96
|
|
20230530,104700,220866915,3550,3550,3550,3550,149
|
|
20230530,104600,220337965,3550,3550,3550,3550,484
|
|
20230530,104500,218619765,3545,3550,3550,3545,99
|
|
20230530,104400,218268790,3545,3545,3545,3545,939
|
|
20230530,104300,214940035,3545,3540,3545,3540,96
|
|
20230530,104200,214600190,3545,3545,3545,3545,0
|
|
20230530,104100,214600190,3545,3545,3545,3545,1
|
|
20230530,104000,214596645,3540,3540,3540,3540,95
|
|
20230530,103900,214260345,3545,3545,3545,3545,1
|
|
20230530,103800,214256800,3540,3540,3540,3540,0
|
|
20230530,103700,214256800,3540,3540,3540,3540,195
|
|
20230530,103600,213566500,3540,3540,3540,3540,525
|
|
20230530,103500,211708000,3540,3540,3540,3540,105
|
|
20230530,103400,211336300,3545,3545,3545,3545,1138
|
|
20230530,103300,207302090,3545,3545,3545,3545,50
|
|
20230530,103200,207124840,3545,3545,3545,3545,95
|
|
20230530,103100,206788065,3545,3545,3545,3545,0
|
|
20230530,103000,206788065,3545,3545,3545,3545,0
|
|
20230530,102900,206788065,3545,3545,3545,3545,95
|
|
20230530,102800,206451290,3550,3545,3550,3545,250
|
|
20230530,102700,205564040,3545,3545,3545,3545,152
|
|
20230530,102600,205025200,3550,3550,3550,3550,482
|
|
20230530,102500,203314100,3550,3550,3550,3550,1470
|
|
20230530,102400,198095600,3545,3545,3545,3545,95
|
|
20230530,102300,197758825,3545,3545,3545,3545,200
|
|
20230530,102200,197049825,3550,3550,3550,3550,517
|
|
20230530,102100,195214475,3550,3550,3550,3550,95
|
|
20230530,102000,194877225,3550,3550,3550,3550,0
|
|
20230530,101900,194877225,3550,3550,3550,3550,495
|
|
20230530,101800,193119975,3550,3555,3555,3550,305
|
|
20230530,101700,192036700,3555,3555,3555,3550,160
|
|
20230530,101600,191468000,3560,3560,3560,3555,144
|
|
20230530,101500,190955835,3550,3550,3550,3550,141
|
|
20230530,101400,190455285,3545,3545,3545,3545,0
|
|
20230530,101300,190455285,3545,3545,3545,3545,355
|
|
20230530,101200,189196810,3545,3545,3545,3545,0
|
|
20230530,101100,189196810,3545,3560,3560,3545,265
|
|
20230530,101000,188254835,3545,3550,3550,3545,268
|
|
20230530,100900,187303635,3550,3555,3555,3550,1000
|
|
20230530,100800,183751885,3555,3555,3555,3555,95
|
|
20230530,100700,183414160,3560,3560,3560,3560,0
|
|
20230530,100600,183414160,3560,3560,3560,3560,209
|
|
20230530,100500,182670120,3560,3565,3565,3560,97
|
|
20230530,100400,182324790,3560,3560,3560,3560,1074
|
|
20230530,100300,178501350,3560,3560,3560,3560,95
|
|
20230530,100200,178163150,3560,3560,3560,3560,1014
|
|
20230530,100100,174553310,3555,3555,3555,3555,1
|
|
20230530,100000,174549755,3550,3555,3555,3550,1103
|
|
20230530,095900,170628595,3550,3550,3550,3550,0
|
|
20230530,095800,170628595,3550,3550,3550,3550,0
|
|
20230530,095700,170628595,3550,3555,3555,3550,524
|
|
20230530,095600,168766255,3560,3560,3560,3560,0
|
|
20230530,095500,168766255,3560,3555,3560,3555,122
|
|
20230530,095400,168332535,3555,3555,3555,3555,0
|
|
20230530,095300,168332535,3555,3555,3555,3555,51
|
|
20230530,095200,168151230,3555,3560,3560,3555,201
|
|
20230530,095100,167436145,3555,3555,3555,3555,40
|
|
20230530,095000,167293945,3555,3555,3555,3555,154
|
|
20230530,094900,166746475,3560,3550,3560,3550,702
|
|
20230530,094800,164249960,3550,3550,3550,3550,509
|
|
20230530,094700,162443010,3550,3530,3550,3530,211
|
|
20230530,094600,161695860,3550,3540,3550,3540,1050
|
|
20230530,094500,157969010,3525,3525,3525,3525,0
|
|
20230530,094400,157969010,3525,3540,3540,3525,196
|
|
20230530,094300,157276595,3545,3530,3545,3525,1056
|
|
20230530,094200,153548605,3530,3520,3530,3520,1114
|
|
20230530,094100,149625395,3525,3520,3525,3520,2049
|
|
20230530,094000,142410170,3520,3525,3525,3520,7520
|
|
20230530,093900,115939670,3520,3525,3525,3520,5075
|
|
20230530,093800,98069240,3520,3520,3525,3520,1838
|
|
20230530,093700,91596010,3525,3525,3525,3520,1628
|
|
20230530,093600,85864410,3520,3525,3530,3520,1569
|
|
20230530,093500,80336520,3525,3525,3530,3525,3164
|
|
20230530,093400,69174850,3525,3530,3530,3525,2227
|
|
20230530,093300,61321460,3530,3530,3535,3530,1941
|
|
20230530,093200,54468795,3535,3540,3540,3530,1685
|
|
20230530,093100,48511955,3545,3545,3545,3545,1732
|
|
20230530,093000,42372015,3545,3545,3550,3545,1523
|
|
20230530,092900,36972975,3550,3545,3550,3545,22
|
|
20230530,092800,36894975,3550,3550,3550,3550,0
|
|
20230530,092700,36894975,3550,3550,3550,3550,42
|
|
20230530,092600,36745875,3545,3545,3545,3545,3
|
|
20230530,092500,36735240,3550,3550,3550,3550,0
|
|
20230530,092400,36735240,3550,3550,3550,3550,31
|
|
20230530,092300,36625190,3550,3550,3550,3550,0
|
|
20230530,092200,36625190,3550,3550,3550,3550,7
|
|
20230530,092100,36600340,3545,3545,3545,3545,50
|
|
20230530,092000,36423090,3550,3545,3550,3545,55
|
|
20230530,091900,36228090,3545,3545,3545,3545,0
|
|
20230530,091800,36228090,3545,3545,3545,3545,497
|
|
20230530,091700,34466225,3550,3550,3550,3550,30
|
|
20230530,091600,34359725,3545,3545,3545,3545,473
|
|
20230530,091500,32682940,3545,3545,3545,3545,0
|
|
20230530,091400,32682940,3545,3545,3545,3545,576
|
|
20230530,091300,30641020,3520,3535,3535,3520,3244
|
|
20230530,091200,19202210,3545,3550,3550,3545,431
|
|
20230530,091100,17674310,3550,3550,3550,3550,329
|
|
20230530,091000,16506360,3550,3550,3550,3550,544
|
|
20230530,090900,14575160,3535,3535,3535,3535,780
|
|
20230530,090800,11817860,3540,3540,3545,3540,513
|
|
20230530,090700,10001155,3540,3540,3540,3540,947
|
|
20230530,090600,6648775,3545,3545,3545,3545,206
|
|
20230530,090500,5918505,3545,3545,3545,3545,65
|
|
20230530,090400,5688080,3550,3550,3550,3550,0
|
|
20230530,090300,5688080,3550,3550,3550,3550,940
|
|
20230530,090200,2351080,3545,3545,3545,3545,374
|
|
20230530,090100,1025250,3550,3550,3550,3550,149
|
|
20230530,090000,496300,3545,3545,3545,3545,140
|