667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,200300,1831260715,2160,2160,2160,2160,0
|
|
20230530,200200,1831260715,2160,2160,2160,2160,0
|
|
20230530,200100,1831260715,2160,2160,2160,2160,0
|
|
20230530,200000,1831260715,2160,2160,2160,2160,0
|
|
20230530,195900,1831260715,2160,2160,2160,2160,0
|
|
20230530,195800,1831260715,2160,2160,2160,2160,0
|
|
20230530,195700,1831260715,2160,2160,2160,2160,0
|
|
20230530,195600,1831260715,2160,2160,2160,2160,0
|
|
20230530,195500,1831260715,2160,2160,2160,2160,0
|
|
20230530,195400,1831260715,2160,2160,2160,2160,0
|
|
20230530,195300,1831260715,2160,2160,2160,2160,0
|
|
20230530,195200,1831260715,2160,2160,2160,2160,0
|
|
20230530,195100,1831260715,2160,2160,2160,2160,0
|
|
20230530,195000,1831260715,2160,2160,2160,2160,0
|
|
20230530,194900,1831260715,2160,2160,2160,2160,0
|
|
20230530,194800,1831260715,2160,2160,2160,2160,0
|
|
20230530,194700,1831260715,2160,2160,2160,2160,0
|
|
20230530,194600,1831260715,2160,2160,2160,2160,0
|
|
20230530,194500,1831260715,2160,2160,2160,2160,0
|
|
20230530,194400,1831260715,2160,2160,2160,2160,0
|
|
20230530,194300,1831260715,2160,2160,2160,2160,0
|
|
20230530,194200,1831260715,2160,2160,2160,2160,0
|
|
20230530,194100,1831260715,2160,2160,2160,2160,0
|
|
20230530,194000,1831260715,2160,2160,2160,2160,0
|
|
20230530,193900,1831260715,2160,2160,2160,2160,0
|
|
20230530,193800,1831260715,2160,2160,2160,2160,0
|
|
20230530,193700,1831260715,2160,2160,2160,2160,0
|
|
20230530,193600,1831260715,2160,2160,2160,2160,0
|
|
20230530,193500,1831260715,2160,2160,2160,2160,0
|
|
20230530,193400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,193300,1831260715,2160,2160,2160,2160,0
|
|
20230530,193200,1831260715,2160,2160,2160,2160,0
|
|
20230530,193100,1831260715,2160,2160,2160,2160,0
|
|
20230530,193000,1831260715,2160,2160,2160,2160,0
|
|
20230530,192900,1831260715,2160,2160,2160,2160,0
|
|
20230530,192800,1831260715,2160,2160,2160,2160,0
|
|
20230530,192700,1831260715,2160,2160,2160,2160,0
|
|
20230530,192600,1831260715,2160,2160,2160,2160,0
|
|
20230530,192500,1831260715,2160,2160,2160,2160,0
|
|
20230530,192400,1831260715,2160,2160,2160,2160,0
|
|
20230530,192300,1831260715,2160,2160,2160,2160,0
|
|
20230530,192200,1831260715,2160,2160,2160,2160,0
|
|
20230530,192100,1831260715,2160,2160,2160,2160,0
|
|
20230530,192000,1831260715,2160,2160,2160,2160,0
|
|
20230530,191900,1831260715,2160,2160,2160,2160,0
|
|
20230530,191800,1831260715,2160,2160,2160,2160,0
|
|
20230530,191700,1831260715,2160,2160,2160,2160,0
|
|
20230530,191600,1831260715,2160,2160,2160,2160,0
|
|
20230530,191500,1831260715,2160,2160,2160,2160,0
|
|
20230530,191400,1831260715,2160,2160,2160,2160,0
|
|
20230530,191300,1831260715,2160,2160,2160,2160,0
|
|
20230530,191200,1831260715,2160,2160,2160,2160,0
|
|
20230530,191100,1831260715,2160,2160,2160,2160,0
|
|
20230530,191000,1831260715,2160,2160,2160,2160,0
|
|
20230530,190900,1831260715,2160,2160,2160,2160,0
|
|
20230530,190800,1831260715,2160,2160,2160,2160,0
|
|
20230530,190700,1831260715,2160,2160,2160,2160,0
|
|
20230530,190600,1831260715,2160,2160,2160,2160,0
|
|
20230530,190500,1831260715,2160,2160,2160,2160,0
|
|
20230530,190400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,190300,1831260715,2160,2160,2160,2160,0
|
|
20230530,190200,1831260715,2160,2160,2160,2160,0
|
|
20230530,190100,1831260715,2160,2160,2160,2160,0
|
|
20230530,190000,1831260715,2160,2160,2160,2160,0
|
|
20230530,185900,1831260715,2160,2160,2160,2160,0
|
|
20230530,185800,1831260715,2160,2160,2160,2160,0
|
|
20230530,185700,1831260715,2160,2160,2160,2160,0
|
|
20230530,185600,1831260715,2160,2160,2160,2160,0
|
|
20230530,185500,1831260715,2160,2160,2160,2160,0
|
|
20230530,185400,1831260715,2160,2160,2160,2160,0
|
|
20230530,185300,1831260715,2160,2160,2160,2160,0
|
|
20230530,185200,1831260715,2160,2160,2160,2160,0
|
|
20230530,185100,1831260715,2160,2160,2160,2160,0
|
|
20230530,185000,1831260715,2160,2160,2160,2160,0
|
|
20230530,184900,1831260715,2160,2160,2160,2160,0
|
|
20230530,184800,1831260715,2160,2160,2160,2160,0
|
|
20230530,184700,1831260715,2160,2160,2160,2160,0
|
|
20230530,184600,1831260715,2160,2160,2160,2160,0
|
|
20230530,184500,1831260715,2160,2160,2160,2160,0
|
|
20230530,184400,1831260715,2160,2160,2160,2160,0
|
|
20230530,184300,1831260715,2160,2160,2160,2160,0
|
|
20230530,184200,1831260715,2160,2160,2160,2160,0
|
|
20230530,184100,1831260715,2160,2160,2160,2160,0
|
|
20230530,184000,1831260715,2160,2160,2160,2160,0
|
|
20230530,183900,1831260715,2160,2160,2160,2160,0
|
|
20230530,183800,1831260715,2160,2160,2160,2160,0
|
|
20230530,183700,1831260715,2160,2160,2160,2160,0
|
|
20230530,183600,1831260715,2160,2160,2160,2160,0
|
|
20230530,183500,1831260715,2160,2160,2160,2160,0
|
|
20230530,183400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,183300,1831260715,2160,2160,2160,2160,0
|
|
20230530,183200,1831260715,2160,2160,2160,2160,0
|
|
20230530,183100,1831260715,2160,2160,2160,2160,0
|
|
20230530,183000,1831260715,2160,2160,2160,2160,0
|
|
20230530,182900,1831260715,2160,2160,2160,2160,0
|
|
20230530,182800,1831260715,2160,2160,2160,2160,0
|
|
20230530,182700,1831260715,2160,2160,2160,2160,0
|
|
20230530,182600,1831260715,2160,2160,2160,2160,0
|
|
20230530,182500,1831260715,2160,2160,2160,2160,0
|
|
20230530,182400,1831260715,2160,2160,2160,2160,0
|
|
20230530,182300,1831260715,2160,2160,2160,2160,0
|
|
20230530,182200,1831260715,2160,2160,2160,2160,0
|
|
20230530,182100,1831260715,2160,2160,2160,2160,0
|
|
20230530,182000,1831260715,2160,2160,2160,2160,0
|
|
20230530,181900,1831260715,2160,2160,2160,2160,0
|
|
20230530,181800,1831260715,2160,2160,2160,2160,0
|
|
20230530,181700,1831260715,2160,2160,2160,2160,0
|
|
20230530,181600,1831260715,2160,2160,2160,2160,0
|
|
20230530,181500,1831260715,2160,2160,2160,2160,0
|
|
20230530,181400,1831260715,2160,2160,2160,2160,0
|
|
20230530,181300,1831260715,2160,2160,2160,2160,0
|
|
20230530,181200,1831260715,2160,2160,2160,2160,0
|
|
20230530,181100,1831260715,2160,2160,2160,2160,0
|
|
20230530,181000,1831260715,2160,2160,2160,2160,0
|
|
20230530,180900,1831260715,2160,2160,2160,2160,0
|
|
20230530,180800,1831260715,2160,2160,2160,2160,0
|
|
20230530,180700,1831260715,2160,2160,2160,2160,0
|
|
20230530,180600,1831260715,2160,2160,2160,2160,0
|
|
20230530,180500,1831260715,2160,2160,2160,2160,0
|
|
20230530,180400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,180300,1831260715,2160,2160,2160,2160,0
|
|
20230530,180200,1831260715,2160,2160,2160,2160,0
|
|
20230530,180100,1831260715,2160,2160,2160,2160,0
|
|
20230530,180000,1831260715,2160,2160,2160,2160,0
|
|
20230530,175900,1831260715,2160,2160,2160,2160,0
|
|
20230530,175800,1831260715,2160,2160,2160,2160,0
|
|
20230530,175700,1831260715,2160,2160,2160,2160,0
|
|
20230530,175600,1831260715,2160,2160,2160,2160,0
|
|
20230530,175500,1831260715,2160,2160,2160,2160,0
|
|
20230530,175400,1831260715,2160,2160,2160,2160,0
|
|
20230530,175300,1831260715,2160,2160,2160,2160,0
|
|
20230530,175200,1831260715,2160,2160,2160,2160,0
|
|
20230530,175100,1831260715,2160,2160,2160,2160,0
|
|
20230530,175000,1831260715,2160,2160,2160,2160,0
|
|
20230530,174900,1831260715,2160,2160,2160,2160,0
|
|
20230530,174800,1831260715,2160,2160,2160,2160,0
|
|
20230530,174700,1831260715,2160,2160,2160,2160,0
|
|
20230530,174600,1831260715,2160,2160,2160,2160,0
|
|
20230530,174500,1831260715,2160,2160,2160,2160,0
|
|
20230530,174400,1831260715,2160,2160,2160,2160,0
|
|
20230530,174300,1831260715,2160,2160,2160,2160,0
|
|
20230530,174200,1831260715,2160,2160,2160,2160,0
|
|
20230530,174100,1831260715,2160,2160,2160,2160,0
|
|
20230530,174000,1831260715,2160,2160,2160,2160,0
|
|
20230530,173900,1831260715,2160,2160,2160,2160,0
|
|
20230530,173800,1831260715,2160,2160,2160,2160,0
|
|
20230530,173700,1831260715,2160,2160,2160,2160,0
|
|
20230530,173600,1831260715,2160,2160,2160,2160,0
|
|
20230530,173500,1831260715,2160,2160,2160,2160,0
|
|
20230530,173400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,173300,1831260715,2160,2160,2160,2160,0
|
|
20230530,173200,1831260715,2160,2160,2160,2160,0
|
|
20230530,173100,1831260715,2160,2160,2160,2160,0
|
|
20230530,173000,1831260715,2160,2160,2160,2160,0
|
|
20230530,172900,1831260715,2160,2160,2160,2160,0
|
|
20230530,172800,1831260715,2160,2160,2160,2160,0
|
|
20230530,172700,1831260715,2160,2160,2160,2160,0
|
|
20230530,172600,1831260715,2160,2160,2160,2160,0
|
|
20230530,172500,1831260715,2160,2160,2160,2160,0
|
|
20230530,172400,1831260715,2160,2160,2160,2160,0
|
|
20230530,172300,1831260715,2160,2160,2160,2160,0
|
|
20230530,172200,1831260715,2160,2160,2160,2160,0
|
|
20230530,172100,1831260715,2160,2160,2160,2160,0
|
|
20230530,172000,1831260715,2160,2160,2160,2160,0
|
|
20230530,171900,1831260715,2160,2160,2160,2160,0
|
|
20230530,171800,1831260715,2160,2160,2160,2160,0
|
|
20230530,171700,1831260715,2160,2160,2160,2160,0
|
|
20230530,171600,1831260715,2160,2160,2160,2160,0
|
|
20230530,171500,1831260715,2160,2160,2160,2160,0
|
|
20230530,171400,1831260715,2160,2160,2160,2160,0
|
|
20230530,171300,1831260715,2160,2160,2160,2160,0
|
|
20230530,171200,1831260715,2160,2160,2160,2160,0
|
|
20230530,171100,1831260715,2160,2160,2160,2160,0
|
|
20230530,171000,1831260715,2160,2160,2160,2160,0
|
|
20230530,170900,1831260715,2160,2160,2160,2160,0
|
|
20230530,170800,1831260715,2160,2160,2160,2160,0
|
|
20230530,170700,1831260715,2160,2160,2160,2160,0
|
|
20230530,170600,1831260715,2160,2160,2160,2160,0
|
|
20230530,170500,1831260715,2160,2160,2160,2160,0
|
|
20230530,170400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,170300,1831260715,2160,2160,2160,2160,0
|
|
20230530,170200,1831260715,2160,2160,2160,2160,0
|
|
20230530,170100,1831260715,2160,2160,2160,2160,0
|
|
20230530,170000,1831260715,2160,2160,2160,2160,0
|
|
20230530,165900,1831260715,2160,2160,2160,2160,0
|
|
20230530,165800,1831260715,2160,2160,2160,2160,0
|
|
20230530,165700,1831260715,2160,2160,2160,2160,0
|
|
20230530,165600,1831260715,2160,2160,2160,2160,0
|
|
20230530,165500,1831260715,2160,2160,2160,2160,0
|
|
20230530,165400,1831260715,2160,2160,2160,2160,0
|
|
20230530,165300,1831260715,2160,2160,2160,2160,0
|
|
20230530,165200,1831260715,2160,2160,2160,2160,0
|
|
20230530,165100,1831260715,2160,2160,2160,2160,0
|
|
20230530,165000,1831260715,2160,2160,2160,2160,0
|
|
20230530,164900,1831260715,2160,2160,2160,2160,0
|
|
20230530,164800,1831260715,2160,2160,2160,2160,0
|
|
20230530,164700,1831260715,2160,2160,2160,2160,0
|
|
20230530,164600,1831260715,2160,2160,2160,2160,0
|
|
20230530,164500,1831260715,2160,2160,2160,2160,0
|
|
20230530,164400,1831260715,2160,2160,2160,2160,0
|
|
20230530,164300,1831260715,2160,2160,2160,2160,0
|
|
20230530,164200,1831260715,2160,2160,2160,2160,0
|
|
20230530,164100,1831260715,2160,2160,2160,2160,0
|
|
20230530,164000,1831260715,2160,2160,2160,2160,0
|
|
20230530,163900,1831260715,2160,2160,2160,2160,0
|
|
20230530,163800,1831260715,2160,2160,2160,2160,0
|
|
20230530,163700,1831260715,2160,2160,2160,2160,0
|
|
20230530,163600,1831260715,2160,2160,2160,2160,0
|
|
20230530,163500,1831260715,2160,2160,2160,2160,0
|
|
20230530,163400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,163300,1831260715,2160,2160,2160,2160,0
|
|
20230530,163200,1831260715,2160,2160,2160,2160,0
|
|
20230530,163100,1831260715,2160,2160,2160,2160,0
|
|
20230530,163000,1831260715,2160,2160,2160,2160,0
|
|
20230530,162900,1831260715,2160,2160,2160,2160,0
|
|
20230530,162800,1831260715,2160,2160,2160,2160,0
|
|
20230530,162700,1831260715,2160,2160,2160,2160,0
|
|
20230530,162600,1831260715,2160,2160,2160,2160,0
|
|
20230530,162500,1831260715,2160,2160,2160,2160,0
|
|
20230530,162400,1831260715,2160,2160,2160,2160,0
|
|
20230530,162300,1831260715,2160,2160,2160,2160,0
|
|
20230530,162200,1831260715,2160,2160,2160,2160,0
|
|
20230530,162100,1831260715,2160,2160,2160,2160,0
|
|
20230530,162000,1831260715,2160,2160,2160,2160,0
|
|
20230530,161900,1831260715,2160,2160,2160,2160,0
|
|
20230530,161800,1831260715,2160,2160,2160,2160,0
|
|
20230530,161700,1831260715,2160,2160,2160,2160,0
|
|
20230530,161600,1831260715,2160,2160,2160,2160,0
|
|
20230530,161500,1831260715,2160,2160,2160,2160,0
|
|
20230530,161400,1831260715,2160,2160,2160,2160,0
|
|
20230530,161300,1831260715,2160,2160,2160,2160,0
|
|
20230530,161200,1831260715,2160,2160,2160,2160,0
|
|
20230530,161100,1831260715,2160,2160,2160,2160,0
|
|
20230530,161000,1831260715,2160,2160,2160,2160,0
|
|
20230530,160900,1831260715,2160,2160,2160,2160,0
|
|
20230530,160800,1831260715,2160,2160,2160,2160,0
|
|
20230530,160700,1831260715,2160,2160,2160,2160,0
|
|
20230530,160600,1831260715,2160,2160,2160,2160,0
|
|
20230530,160500,1831260715,2160,2160,2160,2160,0
|
|
20230530,160400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,160300,1831260715,2160,2160,2160,2160,0
|
|
20230530,160200,1831260715,2160,2160,2160,2160,0
|
|
20230530,160100,1831260715,2160,2160,2160,2160,0
|
|
20230530,160000,1831260715,2160,2160,2160,2160,0
|
|
20230530,155900,1831260715,2160,2160,2160,2160,0
|
|
20230530,155800,1831260715,2160,2160,2160,2160,0
|
|
20230530,155700,1831260715,2160,2160,2160,2160,0
|
|
20230530,155600,1831260715,2160,2160,2160,2160,0
|
|
20230530,155500,1831260715,2160,2160,2160,2160,0
|
|
20230530,155400,1831260715,2160,2160,2160,2160,0
|
|
20230530,155300,1831260715,2160,2160,2160,2160,0
|
|
20230530,155200,1831260715,2160,2160,2160,2160,0
|
|
20230530,155100,1831260715,2160,2160,2160,2160,0
|
|
20230530,155000,1831260715,2160,2160,2160,2160,0
|
|
20230530,154900,1831260715,2160,2160,2160,2160,0
|
|
20230530,154800,1831260715,2160,2160,2160,2160,0
|
|
20230530,154700,1831260715,2160,2160,2160,2160,0
|
|
20230530,154600,1831260715,2160,2160,2160,2160,0
|
|
20230530,154500,1831260715,2160,2160,2160,2160,0
|
|
20230530,154400,1831260715,2160,2160,2160,2160,0
|
|
20230530,154300,1831260715,2160,2160,2160,2160,0
|
|
20230530,154200,1831260715,2160,2160,2160,2160,0
|
|
20230530,154100,1831260715,2160,2160,2160,2160,0
|
|
20230530,154000,1831260715,2160,2160,2160,2160,0
|
|
20230530,153900,1831260715,2160,2160,2160,2160,0
|
|
20230530,153800,1831260715,2160,2160,2160,2160,0
|
|
20230530,153700,1831260715,2160,2160,2160,2160,0
|
|
20230530,153600,1831260715,2160,2160,2160,2160,0
|
|
20230530,153500,1831260715,2160,2160,2160,2160,0
|
|
20230530,153400,1831260715,2160,2160,2160,2160,11624
|
|
20230530,153300,1831260715,2160,2160,2160,2160,0
|
|
20230530,153200,1831260715,2160,2160,2160,2160,0
|
|
20230530,153100,1831260715,2160,2160,2160,2160,0
|
|
20230530,153000,1831260715,2160,2160,2160,2160,11624
|
|
20230530,152900,1806152875,2160,2160,2160,2160,0
|
|
20230530,152800,1806152875,2160,2160,2160,2160,0
|
|
20230530,152700,1806152875,2160,2160,2160,2160,0
|
|
20230530,152600,1806152875,2160,2160,2160,2160,0
|
|
20230530,152500,1806152875,2160,2160,2160,2160,0
|
|
20230530,152400,1806152875,2160,2160,2160,2160,0
|
|
20230530,152300,1806152875,2160,2160,2160,2160,0
|
|
20230530,152200,1806152875,2160,2160,2160,2160,0
|
|
20230530,152100,1806152875,2160,2160,2160,2160,0
|
|
20230530,152000,1806152875,2160,2160,2160,2160,0
|
|
20230530,151900,1806152875,2160,2160,2160,2160,3483
|
|
20230530,151800,1798629595,2150,2150,2155,2150,13999
|
|
20230530,151700,1768464290,2150,2150,2150,2150,0
|
|
20230530,151600,1768464290,2150,2145,2150,2145,2324
|
|
20230530,151500,1763467705,2150,2150,2150,2150,2200
|
|
20230530,151400,1758737705,2145,2145,2145,2145,0
|
|
20230530,151300,1758737705,2145,2145,2145,2145,1341
|
|
20230530,151200,1755861260,2150,2150,2150,2150,1114
|
|
20230530,151100,1753466160,2150,2145,2150,2145,1918
|
|
20230530,151000,1749351820,2150,2150,2150,2150,550
|
|
20230530,150900,1748169320,2150,2150,2150,2150,1248
|
|
20230530,150800,1745486120,2150,2150,2150,2150,64
|
|
20230530,150700,1745348520,2150,2145,2150,2145,3018
|
|
20230530,150600,1738874820,2150,2150,2150,2150,64
|
|
20230530,150500,1738737220,2150,2150,2150,2150,101
|
|
20230530,150400,1738520070,2150,2150,2150,2150,988
|
|
20230530,150300,1736395870,2150,2150,2150,2150,1363
|
|
20230530,150200,1733465420,2145,2145,2145,2145,0
|
|
20230530,150100,1733465420,2145,2145,2145,2145,651
|
|
20230530,150000,1732069025,2145,2145,2145,2145,0
|
|
20230530,145900,1732069025,2145,2150,2150,2145,200
|
|
20230530,145800,1731639470,2155,2155,2155,2155,2001
|
|
20230530,145700,1727327315,2150,2150,2150,2150,2000
|
|
20230530,145600,1723027315,2150,2150,2150,2150,14
|
|
20230530,145500,1722997215,2150,2150,2150,2150,3957
|
|
20230530,145400,1714489665,2150,2150,2150,2150,350
|
|
20230530,145300,1713737165,2150,2150,2150,2150,0
|
|
20230530,145200,1713737165,2150,2145,2150,2145,242
|
|
20230530,145100,1713218025,2150,2150,2150,2150,11
|
|
20230530,145000,1713194375,2145,2150,2150,2145,1653
|
|
20230530,144900,1709641025,2150,2150,2150,2150,0
|
|
20230530,144800,1709641025,2150,2150,2150,2150,1190
|
|
20230530,144700,1707082525,2150,2150,2150,2150,0
|
|
20230530,144600,1707082525,2150,2150,2155,2150,1928
|
|
20230530,144500,1702936055,2155,2155,2155,2155,310
|
|
20230530,144400,1702268005,2155,2155,2155,2155,10
|
|
20230530,144300,1702246455,2155,2155,2155,2155,0
|
|
20230530,144200,1702246455,2155,2150,2155,2150,7662
|
|
20230530,144100,1685773125,2150,2155,2155,2150,371
|
|
20230530,144000,1684975340,2155,2155,2155,2150,6507
|
|
20230530,143900,1670985110,2155,2155,2155,2155,2
|
|
20230530,143800,1670980800,2155,2150,2155,2150,322
|
|
20230530,143700,1670287890,2155,2155,2155,2155,0
|
|
20230530,143600,1670287890,2155,2150,2155,2150,714
|
|
20230530,143500,1668751295,2155,2155,2155,2155,66
|
|
20230530,143400,1668609065,2155,2150,2155,2145,8831
|
|
20230530,143300,1649607120,2150,2150,2150,2150,36
|
|
20230530,143200,1649529720,2150,2150,2150,2150,3
|
|
20230530,143100,1649523270,2150,2150,2150,2150,2
|
|
20230530,143000,1649518970,2150,2150,2150,2150,6
|
|
20230530,142900,1649506070,2150,2145,2150,2145,465
|
|
20230530,142800,1648508640,2145,2145,2145,2145,71
|
|
20230530,142700,1648356345,2150,2150,2150,2150,0
|
|
20230530,142600,1648356345,2150,2150,2150,2150,0
|
|
20230530,142500,1648356345,2150,2150,2150,2150,50
|
|
20230530,142400,1648248845,2155,2155,2155,2155,6
|
|
20230530,142300,1648235915,2145,2150,2150,2145,4501
|
|
20230530,142200,1638581265,2150,2150,2150,2150,4500
|
|
20230530,142100,1628906265,2150,2150,2150,2150,1241
|
|
20230530,142000,1626238115,2155,2155,2155,2155,233
|
|
20230530,141900,1625736000,2155,2155,2155,2155,8
|
|
20230530,141800,1625718760,2155,2155,2155,2155,20
|
|
20230530,141700,1625675660,2155,2155,2155,2155,2077
|
|
20230530,141600,1621199725,2155,2155,2155,2155,39
|
|
20230530,141500,1621115680,2155,2155,2155,2155,20
|
|
20230530,141400,1621072580,2155,2155,2155,2155,490
|
|
20230530,141300,1620016630,2155,2155,2155,2155,1550
|
|
20230530,141200,1616676380,2150,2150,2150,2150,0
|
|
20230530,141100,1616676380,2150,2150,2150,2150,1
|
|
20230530,141000,1616674230,2160,2160,2160,2160,1
|
|
20230530,140900,1616672070,2150,2150,2150,2150,95
|
|
20230530,140800,1616467820,2160,2160,2160,2160,157
|
|
20230530,140700,1616128700,2160,2160,2160,2160,14
|
|
20230530,140600,1616098460,2160,2155,2160,2150,4141
|
|
20230530,140500,1607183330,2160,2160,2160,2160,2
|
|
20230530,140400,1607179010,2160,2160,2160,2160,5
|
|
20230530,140300,1607168210,2160,2165,2165,2160,34450
|
|
20230530,140200,1532753255,2165,2165,2165,2165,1859
|
|
20230530,140100,1528728520,2165,2160,2165,2160,10001
|
|
20230530,140000,1507107495,2160,2155,2160,2155,375
|
|
20230530,135900,1506299280,2160,2160,2160,2160,378
|
|
20230530,135800,1505482800,2160,2160,2160,2155,6323
|
|
20230530,135700,1491825230,2160,2160,2160,2160,5714
|
|
20230530,135600,1479482990,2160,2155,2165,2155,30999
|
|
20230530,135500,1412549360,2155,2155,2155,2155,12765
|
|
20230530,135400,1385040785,2150,2150,2150,2150,1300
|
|
20230530,135300,1382245785,2150,2150,2150,2150,0
|
|
20230530,135200,1382245785,2150,2155,2155,2150,26
|
|
20230530,135100,1382189780,2155,2155,2155,2155,82
|
|
20230530,135000,1382013070,2155,2155,2155,2155,403
|
|
20230530,134900,1381144605,2150,2150,2150,2150,10000
|
|
20230530,134800,1359644605,2155,2155,2155,2155,1368
|
|
20230530,134700,1356696565,2155,2155,2155,2155,0
|
|
20230530,134600,1356696565,2155,2155,2155,2155,32
|
|
20230530,134500,1356627605,2150,2150,2155,2150,8129
|
|
20230530,134400,1339126320,2150,2150,2150,2150,106
|
|
20230530,134300,1338898420,2150,2150,2150,2150,115
|
|
20230530,134200,1338651170,2150,2150,2150,2150,21
|
|
20230530,134100,1338606020,2150,2150,2150,2150,1
|
|
20230530,134000,1338603870,2145,2150,2150,2145,117
|
|
20230530,133900,1338352655,2150,2150,2150,2150,100
|
|
20230530,133800,1338137655,2150,2145,2150,2145,16
|
|
20230530,133700,1338103325,2150,2145,2150,2145,855
|
|
20230530,133600,1336269175,2145,2150,2150,2145,4874
|
|
20230530,133500,1325790190,2150,2150,2150,2150,258
|
|
20230530,133400,1325235490,2150,2150,2150,2150,1001
|
|
20230530,133300,1323083340,2150,2150,2150,2150,1
|
|
20230530,133200,1323081190,2150,2150,2150,2150,0
|
|
20230530,133100,1323081190,2150,2150,2150,2150,176
|
|
20230530,133000,1322702790,2145,2150,2150,2145,2887
|
|
20230530,132900,1316497140,2150,2150,2150,2150,0
|
|
20230530,132800,1316497140,2150,2150,2150,2150,5914
|
|
20230530,132700,1303782040,2150,2150,2150,2150,2001
|
|
20230530,132600,1299479890,2150,2145,2150,2145,2303
|
|
20230530,132500,1294539940,2145,2145,2145,2145,395
|
|
20230530,132400,1293692665,2150,2150,2150,2150,2
|
|
20230530,132300,1293688365,2150,2150,2150,2150,190
|
|
20230530,132200,1293279865,2140,2145,2145,2140,509
|
|
20230530,132100,1292188595,2150,2150,2150,2150,0
|
|
20230530,132000,1292188595,2150,2150,2150,2150,0
|
|
20230530,131900,1292188595,2150,2150,2150,2150,0
|
|
20230530,131800,1292188595,2150,2150,2150,2150,0
|
|
20230530,131700,1292188595,2150,2150,2150,2150,0
|
|
20230530,131600,1292188595,2150,2150,2150,2150,113
|
|
20230530,131500,1291945645,2150,2150,2150,2150,0
|
|
20230530,131400,1291945645,2150,2150,2150,2150,46
|
|
20230530,131300,1291846745,2150,2145,2150,2145,3234
|
|
20230530,131200,1284908645,2150,2150,2150,2150,39
|
|
20230530,131100,1284824795,2145,2150,2150,2145,3
|
|
20230530,131000,1284818355,2150,2150,2150,2145,3007
|
|
20230530,130900,1278368305,2150,2150,2150,2150,5
|
|
20230530,130800,1278357555,2145,2145,2145,2145,0
|
|
20230530,130700,1278357555,2145,2145,2145,2145,500
|
|
20230530,130600,1277285055,2150,2150,2150,2150,0
|
|
20230530,130500,1277285055,2150,2145,2150,2145,1049
|
|
20230530,130400,1275034930,2150,2145,2150,2145,4
|
|
20230530,130300,1275026340,2150,2150,2150,2150,561
|
|
20230530,130200,1273820190,2150,2150,2150,2150,52
|
|
20230530,130100,1273708390,2150,2150,2150,2150,301
|
|
20230530,130000,1273061240,2150,2150,2150,2145,1627
|
|
20230530,125900,1269563205,2150,2150,2150,2150,5
|
|
20230530,125800,1269552455,2150,2150,2150,2150,500
|
|
20230530,125700,1268477455,2145,2145,2145,2145,680
|
|
20230530,125600,1267018855,2145,2150,2150,2145,500
|
|
20230530,125500,1265944855,2145,2145,2145,2145,50
|
|
20230530,125400,1265837605,2145,2145,2145,2145,2007
|
|
20230530,125300,1261532590,2145,2145,2145,2145,2437
|
|
20230530,125200,1256305225,2150,2150,2150,2150,6
|
|
20230530,125100,1256292325,2150,2150,2150,2150,1
|
|
20230530,125000,1256290175,2145,2145,2145,2145,1000
|
|
20230530,124900,1254145175,2150,2150,2150,2150,77
|
|
20230530,124800,1253979625,2150,2150,2150,2150,0
|
|
20230530,124700,1253979625,2150,2150,2150,2150,0
|
|
20230530,124600,1253979625,2150,2140,2150,2140,1221
|
|
20230530,124500,1251361175,2140,2145,2145,2140,551
|
|
20230530,124400,1250179285,2145,2150,2150,2140,302
|
|
20230530,124300,1249532105,2150,2150,2150,2150,1
|
|
20230530,124200,1249529955,2150,2150,2150,2150,10
|
|
20230530,124100,1249508455,2145,2145,2145,2145,865
|
|
20230530,124000,1247653030,2145,2145,2145,2145,354
|
|
20230530,123900,1246893700,2150,2150,2150,2150,0
|
|
20230530,123800,1246893700,2150,2150,2150,2150,0
|
|
20230530,123700,1246893700,2150,2150,2150,2150,30
|
|
20230530,123600,1246829200,2150,2150,2150,2150,25
|
|
20230530,123500,1246775450,2140,2145,2150,2140,3451
|
|
20230530,123400,1239388240,2145,2145,2145,2145,500
|
|
20230530,123300,1238315740,2150,2150,2150,2150,3004
|
|
20230530,123200,1231857140,2150,2150,2150,2150,0
|
|
20230530,123100,1231857140,2150,2150,2150,2150,2
|
|
20230530,123000,1231852840,2150,2145,2150,2145,10183
|
|
20230530,122900,1210010295,2145,2145,2145,2145,0
|
|
20230530,122800,1210010295,2145,2145,2145,2145,2
|
|
20230530,122700,1210006005,2145,2140,2145,2140,404
|
|
20230530,122600,1209141425,2140,2140,2140,2140,200
|
|
20230530,122500,1208713425,2140,2140,2140,2135,400
|
|
20230530,122400,1207857685,2145,2145,2145,2145,93
|
|
20230530,122300,1207658200,2145,2135,2145,2135,92
|
|
20230530,122200,1207461730,2145,2145,2145,2145,1
|
|
20230530,122100,1207459585,2145,2145,2145,2145,1
|
|
20230530,122000,1207457440,2145,2140,2145,2140,1062
|
|
20230530,121900,1205179905,2140,2140,2140,2140,1000
|
|
20230530,121800,1203039905,2145,2140,2145,2140,2731
|
|
20230530,121700,1197182060,2145,2145,2145,2145,500
|
|
20230530,121600,1196109560,2145,2145,2145,2145,0
|
|
20230530,121500,1196109560,2145,2145,2145,2140,23
|
|
20230530,121400,1196060260,2145,2145,2145,2145,9
|
|
20230530,121300,1196040955,2140,2140,2140,2140,0
|
|
20230530,121200,1196040955,2140,2140,2140,2140,2000
|
|
20230530,121100,1191760955,2145,2145,2145,2145,1000
|
|
20230530,121000,1189615955,2145,2145,2145,2145,0
|
|
20230530,120900,1189615955,2145,2145,2145,2145,0
|
|
20230530,120800,1189615955,2145,2140,2145,2140,15904
|
|
20230530,120700,1155551875,2140,2145,2145,2140,3538
|
|
20230530,120600,1147972865,2150,2150,2150,2150,48
|
|
20230530,120500,1147869665,2150,2145,2150,2145,1542
|
|
20230530,120400,1144562065,2145,2150,2150,2145,4415
|
|
20230530,120300,1135091870,2150,2150,2150,2150,5
|
|
20230530,120200,1135081120,2150,2150,2150,2150,0
|
|
20230530,120100,1135081120,2150,2150,2150,2150,1
|
|
20230530,120000,1135078970,2150,2150,2150,2150,5
|
|
20230530,115900,1135068220,2150,2150,2150,2150,91
|
|
20230530,115800,1134872570,2150,2150,2150,2150,87
|
|
20230530,115700,1134685520,2150,2150,2150,2150,1
|
|
20230530,115600,1134683370,2150,2150,2150,2150,0
|
|
20230530,115500,1134683370,2150,2150,2150,2150,0
|
|
20230530,115400,1134683370,2150,2150,2150,2150,1020
|
|
20230530,115300,1132490370,2150,2150,2150,2150,1100
|
|
20230530,115200,1130125370,2145,2145,2145,2145,488
|
|
20230530,115100,1129078610,2150,2150,2150,2150,3818
|
|
20230530,115000,1120869910,2155,2155,2155,2155,3
|
|
20230530,114900,1120863445,2150,2150,2155,2150,252
|
|
20230530,114800,1120321390,2155,2155,2155,2155,4
|
|
20230530,114700,1120312770,2155,2155,2155,2155,940
|
|
20230530,114600,1118287070,2155,2155,2155,2145,509
|
|
20230530,114500,1117193575,2150,2150,2150,2150,5254
|
|
20230530,114400,1105897475,2155,2150,2155,2150,5336
|
|
20230530,114300,1094425040,2155,2155,2155,2155,14
|
|
20230530,114200,1094394870,2150,2150,2155,2150,3018
|
|
20230530,114100,1087906095,2155,2150,2155,2150,1784
|
|
20230530,114000,1084070470,2155,2150,2155,2150,1997
|
|
20230530,113900,1079775200,2155,2155,2155,2155,59
|
|
20230530,113800,1079648055,2155,2155,2155,2150,154
|
|
20230530,113700,1079316885,2155,2155,2155,2155,15
|
|
20230530,113600,1079284560,2155,2155,2155,2155,51
|
|
20230530,113500,1079174655,2155,2155,2155,2155,1
|
|
20230530,113400,1079172500,2150,2150,2150,2150,0
|
|
20230530,113300,1079172500,2150,2150,2150,2150,300
|
|
20230530,113200,1078527500,2150,2150,2150,2150,1200
|
|
20230530,113100,1075947500,2150,2150,2150,2150,20
|
|
20230530,113000,1075904500,2150,2150,2150,2150,0
|
|
20230530,112900,1075904500,2150,2150,2150,2150,2825
|
|
20230530,112800,1069830750,2150,2155,2155,2150,502
|
|
20230530,112700,1068751440,2155,2150,2155,2150,134
|
|
20230530,112600,1068463330,2155,2155,2155,2155,0
|
|
20230530,112500,1068463330,2155,2155,2155,2155,2543
|
|
20230530,112400,1062983165,2155,2155,2155,2155,120
|
|
20230530,112300,1062724565,2155,2155,2155,2155,0
|
|
20230530,112200,1062724565,2155,2150,2155,2150,582
|
|
20230530,112100,1061470595,2155,2155,2155,2155,323
|
|
20230530,112000,1060774530,2155,2155,2155,2155,289
|
|
20230530,111900,1060151735,2150,2150,2150,2150,1495
|
|
20230530,111800,1056937485,2155,2155,2155,2155,1001
|
|
20230530,111700,1054780330,2155,2155,2155,2155,0
|
|
20230530,111600,1054780330,2155,2155,2155,2155,1
|
|
20230530,111500,1054778175,2155,2150,2155,2150,1135
|
|
20230530,111400,1052337895,2155,2150,2155,2150,2435
|
|
20230530,111300,1047102625,2155,2150,2160,2150,10112
|
|
20230530,111200,1025313570,2150,2150,2155,2150,4961
|
|
20230530,111100,1014647410,2150,2150,2150,2150,5700
|
|
20230530,111000,1002392410,2150,2150,2150,2150,0
|
|
20230530,110900,1002392410,2150,2150,2150,2145,1352
|
|
20230530,110800,999486820,2150,2150,2150,2150,2323
|
|
20230530,110700,994492370,2150,2150,2150,2150,1200
|
|
20230530,110600,991912370,2150,2150,2150,2150,1200
|
|
20230530,110500,989332370,2150,2150,2150,2150,3937
|
|
20230530,110400,980867820,2150,2155,2155,2150,819
|
|
20230530,110300,979104375,2155,2155,2155,2155,1920
|
|
20230530,110200,974966775,2155,2155,2160,2155,4639
|
|
20230530,110100,964964525,2155,2155,2155,2155,5412
|
|
20230530,110000,953301665,2155,2145,2160,2145,17998
|
|
20230530,105900,914559135,2145,2145,2145,2145,734
|
|
20230530,105800,912984705,2145,2145,2145,2145,10
|
|
20230530,105700,912963255,2145,2145,2145,2145,0
|
|
20230530,105600,912963255,2145,2145,2145,2145,915
|
|
20230530,105500,911000580,2150,2150,2150,2150,0
|
|
20230530,105400,911000580,2150,2145,2150,2145,2318
|
|
20230530,105300,906027260,2145,2145,2145,2145,480
|
|
20230530,105200,904997660,2145,2145,2145,2145,1050
|
|
20230530,105100,902745410,2145,2145,2145,2145,3005
|
|
20230530,105000,896299685,2145,2150,2150,2145,130
|
|
20230530,104900,896020335,2150,2150,2150,2150,100
|
|
20230530,104800,895805335,2145,2145,2145,2140,504
|
|
20230530,104700,894725815,2150,2150,2150,2150,6266
|
|
20230530,104600,881253915,2150,2145,2150,2145,722
|
|
20230530,104500,879705220,2145,2145,2145,2145,110
|
|
20230530,104400,879469270,2145,2145,2145,2145,1007
|
|
20230530,104300,877309255,2145,2145,2145,2145,1
|
|
20230530,104200,877307110,2145,2145,2145,2145,795
|
|
20230530,104100,875601835,2145,2145,2145,2145,99
|
|
20230530,104000,875389480,2150,2145,2150,2145,1826
|
|
20230530,103900,871466080,2150,2150,2150,2150,0
|
|
20230530,103800,871466080,2150,2145,2150,2145,56
|
|
20230530,103700,871345900,2145,2140,2145,2140,96
|
|
20230530,103600,871140080,2145,2145,2145,2145,225
|
|
20230530,103500,870657455,2145,2150,2150,2145,703
|
|
20230530,103400,869149070,2150,2150,2150,2150,2123
|
|
20230530,103300,864584620,2150,2140,2150,2140,14093
|
|
20230530,103200,834365135,2140,2140,2140,2140,254
|
|
20230530,103100,833821575,2145,2145,2145,2135,1712
|
|
20230530,103000,830155295,2145,2145,2145,2145,3
|
|
20230530,102900,830148860,2135,2140,2145,2135,993
|
|
20230530,102800,828025805,2145,2145,2145,2145,1
|
|
20230530,102700,828023660,2140,2145,2145,2140,39
|
|
20230530,102600,827940070,2145,2140,2145,2140,1266
|
|
20230530,102500,825230770,2140,2140,2140,2140,1000
|
|
20230530,102400,823090770,2140,2140,2140,2140,2305
|
|
20230530,102300,818158070,2140,2140,2140,2140,2298
|
|
20230530,102200,813240350,2140,2140,2145,2140,7075
|
|
20230530,102100,798099830,2145,2145,2145,2145,4
|
|
20230530,102000,798091250,2140,2140,2145,2135,6596
|
|
20230530,101900,783970095,2140,2140,2145,2140,4259
|
|
20230530,101800,774855825,2145,2140,2145,2140,3508
|
|
20230530,101700,767346945,2145,2140,2145,2140,15
|
|
20230530,101600,767314825,2145,2145,2145,2140,1714
|
|
20230530,101500,763641840,2145,2145,2150,2145,1573
|
|
20230530,101400,760267740,2150,2150,2150,2140,7354
|
|
20230530,101300,744508750,2150,2150,2150,2145,3261
|
|
20230530,101200,737500100,2150,2145,2150,2145,10651
|
|
20230530,101100,714651930,2150,2145,2150,2145,1425
|
|
20230530,101000,711595240,2145,2150,2150,2145,387
|
|
20230530,100900,710763540,2150,2155,2155,2150,1031
|
|
20230530,100800,708545760,2160,2150,2160,2140,45786
|
|
20230530,100700,610144125,2150,2150,2150,2145,1707
|
|
20230530,100600,606481575,2150,2150,2150,2145,7069
|
|
20230530,100500,591290245,2150,2145,2155,2145,11165
|
|
20230530,100400,567304985,2150,2150,2150,2145,7989
|
|
20230530,100300,550129180,2150,2140,2150,2130,55619
|
|
20230530,100200,430894940,2135,2125,2140,2125,53899
|
|
20230530,100100,315927200,2130,2125,2130,2125,299
|
|
20230530,100000,315291805,2125,2125,2125,2125,853
|
|
20230530,095900,313479180,2125,2125,2125,2125,500
|
|
20230530,095800,312416680,2125,2130,2130,2125,5
|
|
20230530,095700,312406045,2130,2130,2130,2120,2364
|
|
20230530,095600,307390750,2130,2130,2130,2120,2716
|
|
20230530,095500,301613450,2130,2125,2130,2125,2379
|
|
20230530,095400,296556120,2125,2130,2130,2125,3069
|
|
20230530,095300,290031650,2130,2125,2130,2125,4252
|
|
20230530,095200,280983890,2125,2125,2125,2125,902
|
|
20230530,095100,279067140,2125,2125,2125,2120,234
|
|
20230530,095000,278569940,2130,2120,2130,2120,16233
|
|
20230530,094900,244141065,2120,2115,2120,2110,22431
|
|
20230530,094800,196673270,2105,2115,2115,2105,1369
|
|
20230530,094700,193790205,2105,2110,2115,2105,5199
|
|
20230530,094600,182839815,2110,2110,2110,2110,1420
|
|
20230530,094500,179843615,2110,2115,2115,2110,5500
|
|
20230530,094400,168221115,2115,2115,2115,2115,1537
|
|
20230530,094300,164970360,2120,2120,2120,2120,4
|
|
20230530,094200,164961880,2120,2120,2120,2120,0
|
|
20230530,094100,164961880,2120,2120,2120,2120,17
|
|
20230530,094000,164925840,2120,2120,2120,2115,2817
|
|
20230530,093900,158963610,2115,2115,2120,2115,4141
|
|
20230530,093800,150205385,2115,2120,2120,2115,709
|
|
20230530,093700,148705845,2115,2115,2115,2115,833
|
|
20230530,093600,146944050,2115,2110,2115,2110,1203
|
|
20230530,093500,144405705,2115,2120,2120,2115,345
|
|
20230530,093400,143675965,2115,2115,2115,2115,4760
|
|
20230530,093300,133608565,2115,2110,2115,2110,7625
|
|
20230530,093200,117517265,2110,2110,2110,2100,19
|
|
20230530,093100,117477255,2110,2110,2110,2110,0
|
|
20230530,093000,117477255,2110,2110,2110,2110,105
|
|
20230530,092900,117255705,2110,2105,2110,2100,1034
|
|
20230530,092800,115083985,2110,2105,2110,2105,37
|
|
20230530,092700,115006050,2110,2110,2110,2110,90
|
|
20230530,092600,114816150,2110,2110,2110,2100,2055
|
|
20230530,092500,110500100,2110,2110,2110,2110,201
|
|
20230530,092400,110075990,2110,2100,2110,2100,470
|
|
20230530,092300,109087290,2110,2110,2110,2110,204
|
|
20230530,092200,108656850,2110,2105,2110,2105,4028
|
|
20230530,092100,100177775,2110,2110,2110,2105,2993
|
|
20230530,092000,93870045,2115,2110,2115,2110,1200
|
|
20230530,091900,91337990,2110,2110,2110,2110,362
|
|
20230530,091800,90574170,2115,2115,2115,2115,0
|
|
20230530,091700,90574170,2115,2110,2115,2110,1015
|
|
20230530,091600,88432345,2105,2105,2105,2100,5353
|
|
20230530,091500,77164780,2100,2100,2100,2100,320
|
|
20230530,091400,76492780,2100,2100,2100,2100,40
|
|
20230530,091300,76408780,2105,2095,2105,2095,1044
|
|
20230530,091200,74221160,2095,2095,2100,2095,2051
|
|
20230530,091100,69918885,2095,2100,2100,2095,1001
|
|
20230530,091000,67821785,2100,2105,2105,2100,1100
|
|
20230530,090900,65507285,2105,2105,2105,2105,2
|
|
20230530,090800,65503075,2095,2090,2105,2090,1864
|
|
20230530,090700,61598475,2095,2090,2095,2080,5594
|
|
20230530,090600,49941865,2090,2095,2095,2090,228
|
|
20230530,090500,49464415,2095,2100,2105,2095,2044
|
|
20230530,090400,45172995,2100,2100,2100,2100,1027
|
|
20230530,090300,43016295,2100,2105,2105,2100,1299
|
|
20230530,090200,40288370,2105,2105,2105,2100,1215
|
|
20230530,090100,37731295,2105,2105,2105,2100,3978
|
|
20230530,090000,29367105,2105,2075,2105,2075,14105
|