611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190800,4461939855,2060,2060,2060,2060,39927
|
|
20230530,190700,4461939855,2060,2060,2060,2060,0
|
|
20230530,190600,4461939855,2060,2060,2060,2060,0
|
|
20230530,190500,4461939855,2060,2060,2060,2060,0
|
|
20230530,190400,4461939855,2060,2060,2060,2060,0
|
|
20230530,190300,4461939855,2060,2060,2060,2060,0
|
|
20230530,190200,4461939855,2060,2060,2060,2060,0
|
|
20230530,190100,4461939855,2060,2060,2060,2060,0
|
|
20230530,190000,4461939855,2060,2060,2060,2060,0
|
|
20230530,185900,4461939855,2060,2060,2060,2060,0
|
|
20230530,185800,4461939855,2060,2060,2060,2060,0
|
|
20230530,185700,4461939855,2060,2060,2060,2060,0
|
|
20230530,185600,4461939855,2060,2060,2060,2060,0
|
|
20230530,185500,4461939855,2060,2060,2060,2060,0
|
|
20230530,185400,4461939855,2060,2060,2060,2060,0
|
|
20230530,185300,4461939855,2060,2060,2060,2060,0
|
|
20230530,185200,4461939855,2060,2060,2060,2060,0
|
|
20230530,185100,4461939855,2060,2060,2060,2060,0
|
|
20230530,185000,4461939855,2060,2060,2060,2060,0
|
|
20230530,184900,4461939855,2060,2060,2060,2060,0
|
|
20230530,184800,4461939855,2060,2060,2060,2060,0
|
|
20230530,184700,4461939855,2060,2060,2060,2060,0
|
|
20230530,184600,4461939855,2060,2060,2060,2060,0
|
|
20230530,184500,4461939855,2060,2060,2060,2060,0
|
|
20230530,184400,4461939855,2060,2060,2060,2060,0
|
|
20230530,184300,4461939855,2060,2060,2060,2060,0
|
|
20230530,184200,4461939855,2060,2060,2060,2060,0
|
|
20230530,184100,4461939855,2060,2060,2060,2060,0
|
|
20230530,184000,4461939855,2060,2060,2060,2060,0
|
|
20230530,183900,4461939855,2060,2060,2060,2060,0
|
|
20230530,183800,4461939855,2060,2060,2060,2060,39927
|
|
20230530,183700,4461939855,2060,2060,2060,2060,0
|
|
20230530,183600,4461939855,2060,2060,2060,2060,0
|
|
20230530,183500,4461939855,2060,2060,2060,2060,0
|
|
20230530,183400,4461939855,2060,2060,2060,2060,0
|
|
20230530,183300,4461939855,2060,2060,2060,2060,0
|
|
20230530,183200,4461939855,2060,2060,2060,2060,0
|
|
20230530,183100,4461939855,2060,2060,2060,2060,0
|
|
20230530,183000,4461939855,2060,2060,2060,2060,0
|
|
20230530,182900,4461939855,2060,2060,2060,2060,0
|
|
20230530,182800,4461939855,2060,2060,2060,2060,0
|
|
20230530,182700,4461939855,2060,2060,2060,2060,0
|
|
20230530,182600,4461939855,2060,2060,2060,2060,0
|
|
20230530,182500,4461939855,2060,2060,2060,2060,0
|
|
20230530,182400,4461939855,2060,2060,2060,2060,0
|
|
20230530,182300,4461939855,2060,2060,2060,2060,0
|
|
20230530,182200,4461939855,2060,2060,2060,2060,0
|
|
20230530,182100,4461939855,2060,2060,2060,2060,0
|
|
20230530,182000,4461939855,2060,2060,2060,2060,0
|
|
20230530,181900,4461939855,2060,2060,2060,2060,0
|
|
20230530,181800,4461939855,2060,2060,2060,2060,0
|
|
20230530,181700,4461939855,2060,2060,2060,2060,0
|
|
20230530,181600,4461939855,2060,2060,2060,2060,0
|
|
20230530,181500,4461939855,2060,2060,2060,2060,0
|
|
20230530,181400,4461939855,2060,2060,2060,2060,0
|
|
20230530,181300,4461939855,2060,2060,2060,2060,0
|
|
20230530,181200,4461939855,2060,2060,2060,2060,0
|
|
20230530,181100,4461939855,2060,2060,2060,2060,0
|
|
20230530,181000,4461939855,2060,2060,2060,2060,0
|
|
20230530,180900,4461939855,2060,2060,2060,2060,0
|
|
20230530,180800,4461939855,2060,2060,2060,2060,39927
|
|
20230530,180700,4461939855,2060,2060,2060,2060,0
|
|
20230530,180600,4461939855,2060,2060,2060,2060,0
|
|
20230530,180500,4461939855,2060,2060,2060,2060,0
|
|
20230530,180400,4461939855,2060,2060,2060,2060,0
|
|
20230530,180300,4461939855,2060,2060,2060,2060,0
|
|
20230530,180200,4461939855,2060,2060,2060,2060,0
|
|
20230530,180100,4461939855,2060,2060,2060,2060,0
|
|
20230530,180000,4461939855,2060,2060,2060,2060,0
|
|
20230530,175900,4461939855,2060,2060,2060,2060,0
|
|
20230530,175800,4461939855,2060,2060,2060,2060,0
|
|
20230530,175700,4461939855,2060,2060,2060,2060,0
|
|
20230530,175600,4461939855,2060,2060,2060,2060,0
|
|
20230530,175500,4461939855,2060,2060,2060,2060,0
|
|
20230530,175400,4461939855,2060,2060,2060,2060,0
|
|
20230530,175300,4461939855,2060,2060,2060,2060,0
|
|
20230530,175200,4461939855,2060,2060,2060,2060,0
|
|
20230530,175100,4461939855,2060,2060,2060,2060,0
|
|
20230530,175000,4461939855,2060,2060,2060,2060,0
|
|
20230530,174900,4461939855,2060,2060,2060,2060,0
|
|
20230530,174800,4461939855,2060,2060,2060,2060,0
|
|
20230530,174700,4461939855,2060,2060,2060,2060,0
|
|
20230530,174600,4461939855,2060,2060,2060,2060,0
|
|
20230530,174500,4461939855,2060,2060,2060,2060,0
|
|
20230530,174400,4461939855,2060,2060,2060,2060,0
|
|
20230530,174300,4461939855,2060,2060,2060,2060,0
|
|
20230530,174200,4461939855,2060,2060,2060,2060,0
|
|
20230530,174100,4461939855,2060,2060,2060,2060,0
|
|
20230530,174000,4461939855,2060,2060,2060,2060,0
|
|
20230530,173900,4461939855,2060,2060,2060,2060,0
|
|
20230530,173800,4461939855,2060,2060,2060,2060,39927
|
|
20230530,173700,4461939855,2060,2060,2060,2060,0
|
|
20230530,173600,4461939855,2060,2060,2060,2060,0
|
|
20230530,173500,4461939855,2060,2060,2060,2060,0
|
|
20230530,173400,4461939855,2060,2060,2060,2060,0
|
|
20230530,173300,4461939855,2060,2060,2060,2060,0
|
|
20230530,173200,4461939855,2060,2060,2060,2060,0
|
|
20230530,173100,4461939855,2060,2060,2060,2060,0
|
|
20230530,173000,4461939855,2060,2060,2060,2060,0
|
|
20230530,172900,4461939855,2060,2060,2060,2060,0
|
|
20230530,172800,4461939855,2060,2060,2060,2060,0
|
|
20230530,172700,4461939855,2060,2060,2060,2060,0
|
|
20230530,172600,4461939855,2060,2060,2060,2060,0
|
|
20230530,172500,4461939855,2060,2060,2060,2060,0
|
|
20230530,172400,4461939855,2060,2060,2060,2060,0
|
|
20230530,172300,4461939855,2060,2060,2060,2060,0
|
|
20230530,172200,4461939855,2060,2060,2060,2060,0
|
|
20230530,172100,4461939855,2060,2060,2060,2060,0
|
|
20230530,172000,4461939855,2060,2060,2060,2060,0
|
|
20230530,171900,4461939855,2060,2060,2060,2060,0
|
|
20230530,171800,4461939855,2060,2060,2060,2060,0
|
|
20230530,171700,4461939855,2060,2060,2060,2060,0
|
|
20230530,171600,4461939855,2060,2060,2060,2060,0
|
|
20230530,171500,4461939855,2060,2060,2060,2060,0
|
|
20230530,171400,4461939855,2060,2060,2060,2060,0
|
|
20230530,171300,4461939855,2060,2060,2060,2060,0
|
|
20230530,171200,4461939855,2060,2060,2060,2060,0
|
|
20230530,171100,4461939855,2060,2060,2060,2060,0
|
|
20230530,171000,4461939855,2060,2060,2060,2060,0
|
|
20230530,170900,4461939855,2060,2060,2060,2060,0
|
|
20230530,170800,4461939855,2060,2060,2060,2060,39927
|
|
20230530,170700,4461939855,2060,2060,2060,2060,0
|
|
20230530,170600,4461939855,2060,2060,2060,2060,0
|
|
20230530,170500,4461939855,2060,2060,2060,2060,0
|
|
20230530,170400,4461939855,2060,2060,2060,2060,0
|
|
20230530,170300,4461939855,2060,2060,2060,2060,0
|
|
20230530,170200,4461939855,2060,2060,2060,2060,0
|
|
20230530,170100,4461939855,2060,2060,2060,2060,0
|
|
20230530,170000,4461939855,2060,2060,2060,2060,0
|
|
20230530,165900,4461939855,2060,2060,2060,2060,0
|
|
20230530,165800,4461939855,2060,2060,2060,2060,0
|
|
20230530,165700,4461939855,2060,2060,2060,2060,0
|
|
20230530,165600,4461939855,2060,2060,2060,2060,0
|
|
20230530,165500,4461939855,2060,2060,2060,2060,0
|
|
20230530,165400,4461939855,2060,2060,2060,2060,0
|
|
20230530,165300,4461939855,2060,2060,2060,2060,0
|
|
20230530,165200,4461939855,2060,2060,2060,2060,0
|
|
20230530,165100,4461939855,2060,2060,2060,2060,0
|
|
20230530,165000,4461939855,2060,2060,2060,2060,0
|
|
20230530,164900,4461939855,2060,2060,2060,2060,0
|
|
20230530,164800,4461939855,2060,2060,2060,2060,0
|
|
20230530,164700,4461939855,2060,2060,2060,2060,0
|
|
20230530,164600,4461939855,2060,2060,2060,2060,0
|
|
20230530,164500,4461939855,2060,2060,2060,2060,0
|
|
20230530,164400,4461939855,2060,2060,2060,2060,0
|
|
20230530,164300,4461939855,2060,2060,2060,2060,0
|
|
20230530,164200,4461939855,2060,2060,2060,2060,0
|
|
20230530,164100,4461939855,2060,2060,2060,2060,0
|
|
20230530,164000,4461939855,2060,2060,2060,2060,0
|
|
20230530,163900,4461939855,2060,2060,2060,2060,0
|
|
20230530,163800,4461939855,2060,2060,2060,2060,39927
|
|
20230530,163700,4461939855,2060,2060,2060,2060,0
|
|
20230530,163600,4461939855,2060,2060,2060,2060,0
|
|
20230530,163500,4461939855,2060,2060,2060,2060,0
|
|
20230530,163400,4461939855,2060,2060,2060,2060,0
|
|
20230530,163300,4461939855,2060,2060,2060,2060,0
|
|
20230530,163200,4461939855,2060,2060,2060,2060,0
|
|
20230530,163100,4461939855,2060,2060,2060,2060,0
|
|
20230530,163000,4461939855,2060,2060,2060,2060,0
|
|
20230530,162900,4461939855,2060,2060,2060,2060,0
|
|
20230530,162800,4461939855,2060,2060,2060,2060,0
|
|
20230530,162700,4461939855,2060,2060,2060,2060,0
|
|
20230530,162600,4461939855,2060,2060,2060,2060,0
|
|
20230530,162500,4461939855,2060,2060,2060,2060,0
|
|
20230530,162400,4461939855,2060,2060,2060,2060,0
|
|
20230530,162300,4461939855,2060,2060,2060,2060,0
|
|
20230530,162200,4461939855,2060,2060,2060,2060,0
|
|
20230530,162100,4461939855,2060,2060,2060,2060,0
|
|
20230530,162000,4461939855,2060,2060,2060,2060,0
|
|
20230530,161900,4461939855,2060,2060,2060,2060,0
|
|
20230530,161800,4461939855,2060,2060,2060,2060,0
|
|
20230530,161700,4461939855,2060,2060,2060,2060,0
|
|
20230530,161600,4461939855,2060,2060,2060,2060,0
|
|
20230530,161500,4461939855,2060,2060,2060,2060,0
|
|
20230530,161400,4461939855,2060,2060,2060,2060,0
|
|
20230530,161300,4461939855,2060,2060,2060,2060,0
|
|
20230530,161200,4461939855,2060,2060,2060,2060,0
|
|
20230530,161100,4461939855,2060,2060,2060,2060,0
|
|
20230530,161000,4461939855,2060,2060,2060,2060,0
|
|
20230530,160900,4461939855,2060,2060,2060,2060,0
|
|
20230530,160800,4461939855,2060,2060,2060,2060,39927
|
|
20230530,160700,4461939855,2060,2060,2060,2060,0
|
|
20230530,160600,4461939855,2060,2060,2060,2060,0
|
|
20230530,160500,4461939855,2060,2060,2060,2060,0
|
|
20230530,160400,4461939855,2060,2060,2060,2060,0
|
|
20230530,160300,4461939855,2060,2060,2060,2060,0
|
|
20230530,160200,4461939855,2060,2060,2060,2060,0
|
|
20230530,160100,4461939855,2060,2060,2060,2060,0
|
|
20230530,160000,4461939855,2060,2060,2060,2060,0
|
|
20230530,155900,4461939855,2060,2060,2060,2060,0
|
|
20230530,155800,4461939855,2060,2060,2060,2060,0
|
|
20230530,155700,4461939855,2060,2060,2060,2060,0
|
|
20230530,155600,4461939855,2060,2060,2060,2060,0
|
|
20230530,155500,4461939855,2060,2060,2060,2060,0
|
|
20230530,155400,4461939855,2060,2060,2060,2060,0
|
|
20230530,155300,4461939855,2060,2060,2060,2060,0
|
|
20230530,155200,4461939855,2060,2060,2060,2060,0
|
|
20230530,155100,4461939855,2060,2060,2060,2060,0
|
|
20230530,155000,4461939855,2060,2060,2060,2060,0
|
|
20230530,154900,4461939855,2060,2060,2060,2060,0
|
|
20230530,154800,4461939855,2060,2060,2060,2060,0
|
|
20230530,154700,4461939855,2060,2060,2060,2060,0
|
|
20230530,154600,4461939855,2060,2060,2060,2060,0
|
|
20230530,154500,4461939855,2060,2060,2060,2060,0
|
|
20230530,154400,4461939855,2060,2060,2060,2060,0
|
|
20230530,154300,4461939855,2060,2060,2060,2060,0
|
|
20230530,154200,4461939855,2060,2060,2060,2060,0
|
|
20230530,154100,4461939855,2060,2060,2060,2060,0
|
|
20230530,154000,4461939855,2060,2060,2060,2060,0
|
|
20230530,153900,4461939855,2060,2060,2060,2060,0
|
|
20230530,153800,4461939855,2060,2060,2060,2060,39927
|
|
20230530,153700,4461939855,2060,2060,2060,2060,0
|
|
20230530,153600,4461939855,2060,2060,2060,2060,0
|
|
20230530,153500,4461939855,2060,2060,2060,2060,0
|
|
20230530,153400,4461939855,2060,2060,2060,2060,0
|
|
20230530,153300,4461939855,2060,2060,2060,2060,0
|
|
20230530,153200,4461939855,2060,2060,2060,2060,0
|
|
20230530,153100,4461939855,2060,2060,2060,2060,0
|
|
20230530,153000,4461939855,2060,2060,2060,2060,39927
|
|
20230530,152900,4379690235,2065,2065,2065,2065,0
|
|
20230530,152800,4379690235,2065,2065,2065,2065,0
|
|
20230530,152700,4379690235,2065,2065,2065,2065,0
|
|
20230530,152600,4379690235,2065,2065,2065,2065,0
|
|
20230530,152500,4379690235,2065,2065,2065,2065,0
|
|
20230530,152400,4379690235,2065,2065,2065,2065,0
|
|
20230530,152300,4379690235,2065,2065,2065,2065,0
|
|
20230530,152200,4379690235,2065,2065,2065,2065,0
|
|
20230530,152100,4379690235,2065,2065,2065,2065,0
|
|
20230530,152000,4379690235,2065,2065,2065,2065,0
|
|
20230530,151900,4379690235,2065,2060,2065,2060,666
|
|
20230530,151800,4378318255,2065,2060,2065,2060,11744
|
|
20230530,151700,4354092240,2060,2060,2065,2060,2179
|
|
20230530,151600,4349603445,2060,2060,2060,2060,2807
|
|
20230530,151500,4343821025,2065,2060,2065,2060,420
|
|
20230530,151400,4342955675,2065,2065,2065,2060,608
|
|
20230530,151300,4341702885,2060,2060,2065,2060,5474
|
|
20230530,151200,4330421630,2060,2060,2065,2060,10472
|
|
20230530,151100,4308831135,2060,2060,2060,2060,8210
|
|
20230530,151000,4291918535,2065,2060,2065,2060,725
|
|
20230530,150900,4290425030,2065,2060,2065,2060,5523
|
|
20230530,150800,4279043385,2060,2060,2065,2055,2667
|
|
20230530,150700,4273549330,2060,2065,2065,2060,6522
|
|
20230530,150600,4260113955,2060,2060,2060,2060,6
|
|
20230530,150500,4260101595,2060,2060,2060,2060,3050
|
|
20230530,150400,4253818595,2060,2060,2065,2060,612
|
|
20230530,150300,4252557775,2060,2065,2065,2060,1191
|
|
20230530,150200,4250104310,2060,2060,2065,2060,424
|
|
20230530,150100,4249230620,2060,2060,2065,2060,503
|
|
20230530,150000,4248194305,2060,2060,2065,2060,1129
|
|
20230530,145900,4245866060,2065,2065,2065,2065,180
|
|
20230530,145800,4245494360,2065,2060,2065,2060,12048
|
|
20230530,145700,4220664140,2060,2065,2065,2060,81
|
|
20230530,145600,4220497255,2065,2065,2065,2065,2
|
|
20230530,145500,4220493125,2065,2060,2065,2055,7950
|
|
20230530,145400,4204123770,2065,2055,2065,2055,17103
|
|
20230530,145300,4168850630,2055,2055,2060,2055,897
|
|
20230530,145200,4167007195,2055,2055,2055,2055,1069
|
|
20230530,145100,4164810400,2055,2055,2060,2055,2279
|
|
20230530,145000,4160124550,2060,2055,2060,2055,710
|
|
20230530,144900,4158665400,2055,2060,2060,2055,619
|
|
20230530,144800,4157393025,2060,2060,2060,2055,488
|
|
20230530,144700,4156389620,2060,2060,2060,2060,189
|
|
20230530,144600,4156000280,2060,2060,2060,2055,935
|
|
20230530,144500,4154074295,2060,2055,2060,2055,5134
|
|
20230530,144400,4143498635,2055,2060,2060,2055,5049
|
|
20230530,144300,4133122080,2060,2060,2060,2055,3639
|
|
20230530,144200,4125629270,2060,2060,2060,2055,7435
|
|
20230530,144100,4110314325,2060,2060,2065,2060,7645
|
|
20230530,144000,4094565615,2060,2060,2065,2060,2112
|
|
20230530,143900,4090213145,2060,2065,2065,2060,6187
|
|
20230530,143800,4077467875,2060,2065,2065,2060,14720
|
|
20230530,143700,4047144475,2060,2065,2065,2060,8044
|
|
20230530,143600,4030573815,2065,2065,2065,2060,589
|
|
20230530,143500,4029357910,2065,2065,2065,2060,589
|
|
20230530,143400,4028142050,2060,2060,2065,2060,1307
|
|
20230530,143300,4025443855,2060,2060,2065,2060,963
|
|
20230530,143200,4023460015,2060,2065,2065,2060,2161
|
|
20230530,143100,4018998425,2060,2065,2065,2060,336
|
|
20230530,143000,4018305215,2065,2065,2065,2060,3407
|
|
20230530,142900,4011286140,2065,2065,2065,2065,1107
|
|
20230530,142800,4009000185,2065,2065,2065,2065,345
|
|
20230530,142700,4008287760,2070,2065,2070,2060,1298
|
|
20230530,142600,4005608100,2065,2065,2065,2060,4242
|
|
20230530,142500,3996848750,2065,2065,2065,2060,2406
|
|
20230530,142400,3991881385,2065,2065,2065,2060,496
|
|
20230530,142300,3990858025,2060,2060,2065,2060,5341
|
|
20230530,142200,3979855465,2060,2060,2060,2060,417
|
|
20230530,142100,3978996445,2065,2060,2065,2060,2441
|
|
20230530,142000,3973962985,2060,2065,2065,2060,1955
|
|
20230530,141900,3969931670,2060,2060,2065,2060,894
|
|
20230530,141800,3968089575,2060,2065,2065,2060,676
|
|
20230530,141700,3966696510,2060,2060,2065,2060,2267
|
|
20230530,141600,3962026290,2060,2065,2065,2060,952
|
|
20230530,141500,3960065050,2065,2065,2065,2060,1167
|
|
20230530,141400,3957660195,2065,2060,2065,2060,1560
|
|
20230530,141300,3954439050,2060,2060,2065,2060,1872
|
|
20230530,141200,3950575180,2060,2065,2065,2060,464
|
|
20230530,141100,3949617550,2065,2065,2065,2065,1081
|
|
20230530,141000,3947385285,2070,2065,2070,2065,1126
|
|
20230530,140900,3945060080,2065,2070,2070,2065,552
|
|
20230530,140800,3943919700,2070,2065,2070,2065,182
|
|
20230530,140700,3943543720,2070,2070,2070,2065,130
|
|
20230530,140600,3943274995,2065,2065,2070,2065,379
|
|
20230530,140500,3942492155,2065,2065,2065,2065,328
|
|
20230530,140400,3941814835,2070,2065,2070,2060,568
|
|
20230530,140300,3940641555,2065,2065,2070,2060,866
|
|
20230530,140200,3938853295,2065,2060,2070,2060,674
|
|
20230530,140100,3937462215,2060,2065,2065,2060,2504
|
|
20230530,140000,3932291735,2065,2065,2065,2060,525
|
|
20230530,135900,3931209110,2065,2065,2065,2060,1621
|
|
20230530,135800,3927868745,2065,2065,2065,2060,4768
|
|
20230530,135700,3918039620,2065,2065,2065,2065,1406
|
|
20230530,135600,3915136230,2065,2065,2065,2065,17482
|
|
20230530,135500,3879035900,2065,2065,2070,2065,11448
|
|
20230530,135400,3855395775,2065,2070,2070,2065,21
|
|
20230530,135300,3855352310,2070,2075,2075,2065,1935
|
|
20230530,135200,3851349260,2070,2065,2075,2065,7979
|
|
20230530,135100,3834834500,2065,2070,2070,2065,2140
|
|
20230530,135000,3830414200,2070,2070,2070,2065,2125
|
|
20230530,134900,3826015605,2065,2070,2070,2065,1540
|
|
20230530,134800,3822835305,2070,2070,2070,2070,6744
|
|
20230530,134700,3808875225,2070,2070,2070,2070,171
|
|
20230530,134600,3808521255,2070,2070,2070,2070,3720
|
|
20230530,134500,3800820855,2075,2075,2075,2075,99
|
|
20230530,134400,3800615430,2070,2070,2075,2070,61
|
|
20230530,134300,3800489155,2070,2075,2075,2070,1144
|
|
20230530,134200,3798120575,2075,2075,2075,2070,2446
|
|
20230530,134100,3793048125,2070,2070,2070,2070,2
|
|
20230530,134000,3793043985,2075,2070,2075,2070,4670
|
|
20230530,133900,3783376985,2070,2065,2070,2065,2118
|
|
20230530,133800,3778993260,2065,2070,2070,2065,67
|
|
20230530,133700,3778854575,2070,2070,2075,2070,1541
|
|
20230530,133600,3775664690,2075,2075,2075,2070,811
|
|
20230530,133500,3773981970,2070,2070,2070,2070,2556
|
|
20230530,133400,3768691050,2065,2065,2065,2065,978
|
|
20230530,133300,3766671480,2065,2065,2070,2065,29973
|
|
20230530,133200,3704776595,2070,2070,2070,2070,22449
|
|
20230530,133100,3658307165,2070,2070,2070,2070,1757
|
|
20230530,133000,3654670175,2070,2070,2070,2070,0
|
|
20230530,132900,3654670175,2070,2070,2075,2070,2548
|
|
20230530,132800,3649395790,2070,2070,2075,2070,5463
|
|
20230530,132700,3638082380,2075,2075,2075,2075,4
|
|
20230530,132600,3638074080,2075,2070,2075,2070,3258
|
|
20230530,132500,3631329930,2070,2070,2075,2070,3724
|
|
20230530,132400,3623619105,2070,2075,2075,2070,9963
|
|
20230530,132300,3602978450,2080,2075,2080,2075,95
|
|
20230530,132200,3602781320,2075,2080,2080,2075,76
|
|
20230530,132100,3602623570,2080,2075,2080,2075,110
|
|
20230530,132000,3602395270,2075,2075,2080,2075,11831
|
|
20230530,131900,3577844015,2080,2080,2080,2080,86
|
|
20230530,131800,3577665135,2080,2080,2080,2080,2245
|
|
20230530,131700,3572995535,2075,2075,2075,2075,50
|
|
20230530,131600,3572891785,2075,2075,2075,2075,1
|
|
20230530,131500,3572889710,2080,2080,2080,2080,10
|
|
20230530,131400,3572868910,2075,2080,2080,2075,60
|
|
20230530,131300,3572744360,2075,2080,2080,2075,38
|
|
20230530,131200,3572665465,2080,2080,2080,2075,8
|
|
20230530,131100,3572648830,2075,2075,2075,2070,1750
|
|
20230530,131000,3569018140,2075,2075,2080,2075,1049
|
|
20230530,130900,3566841365,2080,2075,2080,2075,1447
|
|
20230530,130800,3563838790,2075,2080,2080,2075,398
|
|
20230530,130700,3563012890,2080,2080,2080,2080,300
|
|
20230530,130600,3562388890,2080,2080,2080,2080,921
|
|
20230530,130500,3560473210,2080,2080,2080,2080,1800
|
|
20230530,130400,3556729210,2080,2080,2080,2080,70
|
|
20230530,130300,3556583610,2080,2080,2080,2080,352
|
|
20230530,130200,3555851450,2080,2080,2080,2080,200
|
|
20230530,130100,3555435450,2080,2080,2080,2080,0
|
|
20230530,130000,3555435450,2080,2080,2080,2080,0
|
|
20230530,125900,3555435450,2080,2080,2080,2075,17
|
|
20230530,125800,3555400095,2080,2080,2080,2080,13
|
|
20230530,125700,3555373055,2080,2080,2080,2080,0
|
|
20230530,125600,3555373055,2080,2080,2080,2080,3000
|
|
20230530,125500,3549133055,2080,2080,2080,2075,3381
|
|
20230530,125400,3542116915,2080,2075,2080,2075,413
|
|
20230530,125300,3541259890,2075,2080,2080,2075,231
|
|
20230530,125200,3540779415,2080,2080,2080,2080,61
|
|
20230530,125100,3540652535,2080,2080,2080,2080,70
|
|
20230530,125000,3540506935,2080,2075,2080,2075,2006
|
|
20230530,124900,3536337970,2075,2075,2075,2070,1785
|
|
20230530,124800,3532635095,2075,2080,2080,2075,280
|
|
20230530,124700,3532053695,2080,2075,2080,2075,6016
|
|
20230530,124600,3519569475,2075,2080,2080,2075,5305
|
|
20230530,124500,3508558820,2080,2075,2085,2075,8911
|
|
20230530,124400,3490067935,2080,2080,2080,2080,377
|
|
20230530,124300,3489283775,2080,2080,2080,2080,655
|
|
20230530,124200,3487921375,2080,2080,2080,2075,4405
|
|
20230530,124100,3478759000,2080,2080,2080,2080,7004
|
|
20230530,124000,3464190680,2080,2075,2080,2075,144
|
|
20230530,123900,3463891380,2080,2075,2080,2075,340
|
|
20230530,123800,3463184680,2075,2075,2075,2075,0
|
|
20230530,123700,3463184680,2075,2080,2080,2075,332
|
|
20230530,123600,3462494145,2080,2080,2080,2080,703
|
|
20230530,123500,3461031905,2080,2080,2080,2080,810
|
|
20230530,123400,3459347105,2080,2080,2080,2080,214
|
|
20230530,123300,3458901985,2075,2080,2080,2075,1383
|
|
20230530,123200,3456032235,2080,2080,2080,2080,937
|
|
20230530,123100,3454083275,2075,2075,2075,2075,959
|
|
20230530,123000,3452093350,2075,2080,2080,2075,241
|
|
20230530,122900,3451592575,2075,2080,2080,2075,229
|
|
20230530,122800,3451116305,2080,2080,2080,2080,21
|
|
20230530,122700,3451072625,2080,2080,2080,2080,30
|
|
20230530,122600,3451010225,2080,2080,2080,2080,52
|
|
20230530,122500,3450902065,2075,2075,2080,2075,361
|
|
20230530,122400,3450151860,2075,2080,2080,2075,5588
|
|
20230530,122300,3438556090,2080,2080,2080,2075,897
|
|
20230530,122200,3436692290,2080,2080,2080,2080,40
|
|
20230530,122100,3436609090,2080,2075,2080,2075,1118
|
|
20230530,122000,3434289215,2075,2075,2080,2075,173
|
|
20230530,121900,3433930130,2080,2080,2080,2080,129
|
|
20230530,121800,3433661810,2080,2080,2080,2080,254
|
|
20230530,121700,3433133490,2075,2080,2080,2075,72
|
|
20230530,121600,3432984080,2075,2075,2080,2075,266
|
|
20230530,121500,3432431305,2075,2080,2080,2075,1274
|
|
20230530,121400,3429781415,2080,2080,2085,2080,4916
|
|
20230530,121300,3419556120,2080,2080,2080,2080,42
|
|
20230530,121200,3419468760,2080,2085,2085,2080,1010
|
|
20230530,121100,3417367910,2085,2085,2085,2080,134
|
|
20230530,121000,3417088535,2085,2085,2085,2085,500
|
|
20230530,120900,3416046035,2085,2085,2085,2085,100
|
|
20230530,120800,3415837535,2085,2085,2085,2085,15
|
|
20230530,120700,3415806260,2085,2085,2085,2085,10
|
|
20230530,120600,3415785410,2085,2080,2085,2080,4411
|
|
20230530,120500,3406610520,2080,2075,2080,2075,31
|
|
20230530,120400,3406546045,2080,2080,2080,2075,1244
|
|
20230530,120300,3403959225,2075,2080,2080,2075,204
|
|
20230530,120200,3403535175,2080,2080,2080,2080,0
|
|
20230530,120100,3403535175,2080,2080,2080,2075,1020
|
|
20230530,120000,3401418585,2080,2080,2080,2080,5
|
|
20230530,115900,3401408185,2080,2075,2080,2075,106
|
|
20230530,115800,3401188110,2080,2080,2080,2080,10
|
|
20230530,115700,3401167310,2080,2080,2080,2080,0
|
|
20230530,115600,3401167310,2080,2080,2080,2080,7237
|
|
20230530,115500,3386114350,2080,2080,2080,2080,1
|
|
20230530,115400,3386112270,2080,2080,2085,2080,336
|
|
20230530,115300,3385413365,2080,2080,2080,2080,1411
|
|
20230530,115200,3382478485,2085,2085,2085,2085,305
|
|
20230530,115100,3381842560,2085,2085,2085,2085,20
|
|
20230530,115000,3381800860,2085,2085,2085,2085,300
|
|
20230530,114900,3381175360,2085,2080,2085,2080,3060
|
|
20230530,114800,3374810310,2080,2080,2080,2080,1120
|
|
20230530,114700,3372480710,2080,2085,2085,2080,2049
|
|
20230530,114600,3368218550,2080,2080,2080,2080,7
|
|
20230530,114500,3368203990,2080,2080,2080,2080,4861
|
|
20230530,114400,3358093110,2080,2080,2080,2080,0
|
|
20230530,114300,3358093110,2080,2080,2080,2080,103
|
|
20230530,114200,3357878870,2080,2080,2080,2080,1723
|
|
20230530,114100,3354295030,2085,2080,2085,2080,544
|
|
20230530,114000,3353160895,2080,2080,2085,2080,1323
|
|
20230530,113900,3350409040,2080,2080,2080,2080,369
|
|
20230530,113800,3349641520,2080,2080,2080,2080,1963
|
|
20230530,113700,3345558480,2080,2080,2080,2080,2736
|
|
20230530,113600,3339867600,2080,2080,2080,2080,7621
|
|
20230530,113500,3324015920,2080,2080,2080,2080,6867
|
|
20230530,113400,3309732560,2075,2075,2075,2075,1740
|
|
20230530,113300,3306122060,2075,2080,2080,2075,1921
|
|
20230530,113200,3302126385,2080,2080,2085,2080,7856
|
|
20230530,113100,3285785895,2080,2085,2090,2080,2639
|
|
20230530,113000,3280291340,2085,2085,2085,2085,2761
|
|
20230530,112900,3274534655,2090,2090,2090,2090,55
|
|
20230530,112800,3274419705,2090,2085,2090,2085,929
|
|
20230530,112700,3272482735,2085,2090,2090,2085,1390
|
|
20230530,112600,3269584335,2090,2090,2090,2085,3698
|
|
20230530,112500,3261858375,2090,2090,2090,2090,3316
|
|
20230530,112400,3254927935,2090,2090,2090,2090,1600
|
|
20230530,112300,3251583935,2090,2095,2095,2090,2873
|
|
20230530,112200,3245578560,2095,2095,2095,2095,1000
|
|
20230530,112100,3243483560,2095,2095,2095,2095,2056
|
|
20230530,112000,3239176240,2095,2095,2100,2095,16608
|
|
20230530,111900,3204382035,2095,2095,2095,2095,1863
|
|
20230530,111800,3200479050,2095,2095,2100,2095,1334
|
|
20230530,111700,3197683795,2100,2100,2105,2100,4284
|
|
20230530,111600,3188687295,2100,2105,2105,2100,32070
|
|
20230530,111500,3121339710,2100,2105,2110,2095,43399
|
|
20230530,111400,3030116685,2110,2105,2115,2100,31231
|
|
20230530,111300,2964254845,2100,2100,2110,2100,7344
|
|
20230530,111200,2948795970,2105,2100,2105,2095,12053
|
|
20230530,111100,2923461940,2095,2100,2105,2095,4454
|
|
20230530,111000,2914109270,2095,2095,2100,2095,4013
|
|
20230530,110900,2905684220,2100,2095,2100,2095,9033
|
|
20230530,110800,2886717665,2100,2100,2100,2095,3932
|
|
20230530,110700,2878470115,2095,2095,2100,2090,2083
|
|
20230530,110600,2874102165,2100,2105,2105,2090,27311
|
|
20230530,110500,2816799470,2105,2095,2105,2090,20168
|
|
20230530,110400,2774447450,2090,2095,2095,2090,25583
|
|
20230530,110300,2720857495,2090,2090,2095,2090,3165
|
|
20230530,110200,2714230745,2095,2090,2095,2090,2782
|
|
20230530,110100,2708404360,2095,2095,2095,2090,4802
|
|
20230530,110000,2698363645,2090,2090,2100,2085,18220
|
|
20230530,105900,2660166080,2095,2095,2100,2090,11290
|
|
20230530,105800,2636535000,2090,2085,2095,2080,8233
|
|
20230530,105700,2619302700,2080,2085,2085,2080,5383
|
|
20230530,105600,2608079905,2080,2085,2085,2080,3876
|
|
20230530,105500,2599999205,2080,2085,2090,2080,6218
|
|
20230530,105400,2587044230,2085,2080,2085,2080,915
|
|
20230530,105300,2585141010,2075,2075,2075,2075,1490
|
|
20230530,105200,2582049260,2075,2080,2080,2075,14617
|
|
20230530,105100,2551678015,2085,2080,2085,2080,1050
|
|
20230530,105000,2549493765,2080,2080,2080,2080,30
|
|
20230530,104900,2549431365,2085,2085,2085,2085,62
|
|
20230530,104800,2549302095,2085,2080,2085,2080,3328
|
|
20230530,104700,2542377100,2080,2075,2080,2070,9439
|
|
20230530,104600,2522760245,2075,2075,2075,2075,1664
|
|
20230530,104500,2519307445,2070,2075,2075,2070,210
|
|
20230530,104400,2518871745,2075,2075,2075,2075,10457
|
|
20230530,104300,2497173470,2075,2080,2080,2075,9162
|
|
20230530,104200,2478162035,2080,2080,2080,2080,2202
|
|
20230530,104100,2473581875,2080,2080,2080,2075,1590
|
|
20230530,104000,2470279675,2080,2075,2080,2075,958
|
|
20230530,103900,2468288795,2075,2075,2075,2075,453
|
|
20230530,103800,2467348820,2075,2075,2075,2075,150
|
|
20230530,103700,2467037570,2075,2075,2075,2075,4509
|
|
20230530,103600,2457681395,2075,2075,2075,2075,10
|
|
20230530,103500,2457660645,2075,2075,2080,2075,2323
|
|
20230530,103400,2452837810,2080,2075,2080,2075,1482
|
|
20230530,103300,2449761900,2080,2080,2080,2080,1418
|
|
20230530,103200,2446812460,2080,2080,2080,2075,2334
|
|
20230530,103100,2441960740,2080,2085,2085,2080,1929
|
|
20230530,103000,2437948415,2085,2085,2085,2080,530
|
|
20230530,102900,2436843500,2085,2080,2085,2080,8447
|
|
20230530,102800,2419273230,2080,2080,2080,2080,118
|
|
20230530,102700,2419027790,2080,2080,2085,2080,6105
|
|
20230530,102600,2406329365,2080,2085,2085,2080,12822
|
|
20230530,102500,2379658600,2080,2085,2085,2080,15095
|
|
20230530,102400,2348204605,2085,2090,2090,2085,8794
|
|
20230530,102300,2329826215,2090,2090,2090,2085,2445
|
|
20230530,102200,2324726665,2085,2090,2090,2085,6
|
|
20230530,102100,2324714140,2085,2085,2085,2085,2014
|
|
20230530,102000,2320514950,2090,2085,2090,2085,341
|
|
20230530,101900,2319802465,2080,2085,2085,2080,237
|
|
20230530,101800,2319309470,2085,2080,2085,2080,3769
|
|
20230530,101700,2311452530,2085,2080,2085,2080,4600
|
|
20230530,101600,2301878035,2085,2085,2085,2085,20704
|
|
20230530,101500,2258710195,2085,2085,2090,2085,3467
|
|
20230530,101400,2251471500,2085,2090,2090,2085,1702
|
|
20230530,101300,2247922820,2085,2090,2090,2085,1261
|
|
20230530,101200,2245287710,2090,2090,2090,2090,1169
|
|
20230530,101100,2242844500,2085,2085,2085,2085,411
|
|
20230530,101000,2241987565,2090,2090,2090,2090,3076
|
|
20230530,100900,2235558725,2085,2095,2095,2085,305
|
|
20230530,100800,2234921750,2095,2095,2095,2095,70
|
|
20230530,100700,2234775100,2090,2090,2090,2090,3001
|
|
20230530,100600,2228503010,2085,2095,2095,2085,5003
|
|
20230530,100500,2218071745,2085,2090,2095,2085,2179
|
|
20230530,100400,2213524495,2090,2095,2095,2090,2570
|
|
20230530,100300,2208153190,2090,2090,2090,2085,3960
|
|
20230530,100200,2199881785,2090,2090,2090,2090,100
|
|
20230530,100100,2199672785,2085,2085,2085,2085,457
|
|
20230530,100000,2198719940,2085,2090,2090,2085,3546
|
|
20230530,095900,2191326230,2085,2085,2085,2085,1191
|
|
20230530,095800,2188842995,2085,2090,2090,2085,2388
|
|
20230530,095700,2183863040,2085,2085,2090,2085,1560
|
|
20230530,095600,2180609190,2085,2090,2090,2085,3417
|
|
20230530,095500,2173467670,2090,2090,2095,2090,561
|
|
20230530,095400,2172295175,2090,2090,2095,2090,2471
|
|
20230530,095300,2167118465,2090,2095,2095,2090,1565
|
|
20230530,095200,2163841245,2095,2085,2095,2085,7326
|
|
20230530,095100,2148539400,2085,2090,2090,2085,1801
|
|
20230530,095000,2144775335,2090,2090,2095,2085,10639
|
|
20230530,094900,2122502145,2090,2090,2095,2085,2184
|
|
20230530,094800,2117932595,2090,2085,2090,2080,10830
|
|
20230530,094700,2095365080,2080,2085,2085,2080,11251
|
|
20230530,094600,2071921785,2085,2090,2090,2085,12409
|
|
20230530,094500,2046047030,2090,2095,2095,2085,14200
|
|
20230530,094400,2016369240,2095,2095,2100,2090,17367
|
|
20230530,094300,1979987110,2095,2095,2095,2090,755
|
|
20230530,094200,1978408535,2095,2090,2095,2090,1643
|
|
20230530,094100,1974970735,2095,2095,2095,2090,28663
|
|
20230530,094000,1915050865,2105,2105,2105,2090,31546
|
|
20230530,093900,1848947460,2105,2105,2110,2095,33169
|
|
20230530,093800,1779253495,2100,2105,2105,2100,9712
|
|
20230530,093700,1758816765,2105,2100,2105,2095,17402
|
|
20230530,093600,1722296165,2100,2100,2105,2095,9750
|
|
20230530,093500,1701848460,2100,2115,2120,2100,48742
|
|
20230530,093400,1599062010,2115,2120,2125,2105,103651
|
|
20230530,093300,1379801570,2120,2105,2120,2105,21560
|
|
20230530,093200,1334187785,2115,2115,2125,2105,67168
|
|
20230530,093100,1192264750,2125,2115,2125,2105,60208
|
|
20230530,093000,1064892135,2115,2095,2115,2095,64593
|
|
20230530,092900,928782540,2100,2100,2100,2090,10201
|
|
20230530,092800,907400725,2090,2095,2105,2085,76289
|
|
20230530,092700,747585055,2100,2100,2100,2090,24047
|
|
20230530,092600,697127045,2090,2095,2100,2090,21863
|
|
20230530,092500,651322800,2090,2100,2100,2090,34895
|
|
20230530,092400,578252375,2095,2085,2100,2080,42141
|
|
20230530,092300,490123920,2080,2080,2085,2080,16954
|
|
20230530,092200,454780850,2080,2080,2085,2080,3518
|
|
20230530,092100,447463350,2080,2085,2085,2080,8060
|
|
20230530,092000,430697000,2085,2080,2085,2080,11233
|
|
20230530,091900,407283970,2080,2080,2085,2080,8694
|
|
20230530,091800,389199950,2080,2080,2085,2080,5453
|
|
20230530,091700,377857135,2080,2075,2080,2075,2004
|
|
20230530,091600,373698680,2075,2075,2075,2075,5608
|
|
20230530,091500,362062080,2075,2075,2080,2075,3217
|
|
20230530,091400,355384945,2075,2080,2080,2075,5805
|
|
20230530,091300,343339510,2075,2085,2085,2075,2780
|
|
20230530,091200,337559315,2075,2070,2080,2070,14156
|
|
20230530,091100,308229820,2070,2080,2080,2070,21514
|
|
20230530,091000,263567155,2080,2085,2085,2080,2188
|
|
20230530,090900,259010175,2085,2085,2090,2085,4226
|
|
20230530,090800,250197090,2090,2085,2090,2075,4163
|
|
20230530,090700,241546685,2080,2080,2085,2075,15241
|
|
20230530,090600,209807860,2075,2080,2085,2075,3026
|
|
20230530,090500,203514775,2080,2080,2080,2080,10731
|
|
20230530,090400,181194295,2080,2080,2085,2080,2019
|
|
20230530,090300,176994260,2085,2090,2090,2085,12562
|
|
20230530,090200,150781260,2090,2085,2095,2085,31045
|
|
20230530,090100,85898530,2085,2090,2090,2080,10294
|
|
20230530,090000,64435440,2085,2075,2085,2075,30042
|