600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185700,8721170280,2220,2220,2220,2220,66918
|
|
20240530,185600,8721170280,2220,2220,2220,2220,0
|
|
20240530,185500,8721170280,2220,2220,2220,2220,0
|
|
20240530,185400,8721170280,2220,2220,2220,2220,0
|
|
20240530,185300,8721170280,2220,2220,2220,2220,0
|
|
20240530,185200,8721170280,2220,2220,2220,2220,0
|
|
20240530,185100,8721170280,2220,2220,2220,2220,0
|
|
20240530,185000,8721170280,2220,2220,2220,2220,0
|
|
20240530,184900,8721170280,2220,2220,2220,2220,0
|
|
20240530,184800,8721170280,2220,2220,2220,2220,0
|
|
20240530,184700,8721170280,2220,2220,2220,2220,0
|
|
20240530,184600,8721170280,2220,2220,2220,2220,0
|
|
20240530,184500,8721170280,2220,2220,2220,2220,0
|
|
20240530,184400,8721170280,2220,2220,2220,2220,0
|
|
20240530,184300,8721170280,2220,2220,2220,2220,0
|
|
20240530,184200,8721170280,2220,2220,2220,2220,0
|
|
20240530,184100,8721170280,2220,2220,2220,2220,0
|
|
20240530,184000,8721170280,2220,2220,2220,2220,0
|
|
20240530,183900,8721170280,2220,2220,2220,2220,0
|
|
20240530,183800,8721170280,2220,2220,2220,2220,0
|
|
20240530,183700,8721170280,2220,2220,2220,2220,0
|
|
20240530,183600,8721170280,2220,2220,2220,2220,0
|
|
20240530,183500,8721170280,2220,2220,2220,2220,0
|
|
20240530,183400,8721170280,2220,2220,2220,2220,0
|
|
20240530,183300,8721170280,2220,2220,2220,2220,0
|
|
20240530,183200,8721170280,2220,2220,2220,2220,0
|
|
20240530,183100,8721170280,2220,2220,2220,2220,0
|
|
20240530,183000,8721170280,2220,2220,2220,2220,0
|
|
20240530,182900,8721170280,2220,2220,2220,2220,0
|
|
20240530,182800,8721170280,2220,2220,2220,2220,0
|
|
20240530,182700,8721170280,2220,2220,2220,2220,66918
|
|
20240530,182600,8721170280,2220,2220,2220,2220,0
|
|
20240530,182500,8721170280,2220,2220,2220,2220,0
|
|
20240530,182400,8721170280,2220,2220,2220,2220,0
|
|
20240530,182300,8721170280,2220,2220,2220,2220,0
|
|
20240530,182200,8721170280,2220,2220,2220,2220,0
|
|
20240530,182100,8721170280,2220,2220,2220,2220,0
|
|
20240530,182000,8721170280,2220,2220,2220,2220,0
|
|
20240530,181900,8721170280,2220,2220,2220,2220,0
|
|
20240530,181800,8721170280,2220,2220,2220,2220,0
|
|
20240530,181700,8721170280,2220,2220,2220,2220,0
|
|
20240530,181600,8721170280,2220,2220,2220,2220,0
|
|
20240530,181500,8721170280,2220,2220,2220,2220,0
|
|
20240530,181400,8721170280,2220,2220,2220,2220,0
|
|
20240530,181300,8721170280,2220,2220,2220,2220,0
|
|
20240530,181200,8721170280,2220,2220,2220,2220,0
|
|
20240530,181100,8721170280,2220,2220,2220,2220,0
|
|
20240530,181000,8721170280,2220,2220,2220,2220,0
|
|
20240530,180900,8721170280,2220,2220,2220,2220,0
|
|
20240530,180800,8721170280,2220,2220,2220,2220,0
|
|
20240530,180700,8721170280,2220,2220,2220,2220,0
|
|
20240530,180600,8721170280,2220,2220,2220,2220,0
|
|
20240530,180500,8721170280,2220,2220,2220,2220,0
|
|
20240530,180400,8721170280,2220,2220,2220,2220,0
|
|
20240530,180300,8721170280,2220,2220,2220,2220,0
|
|
20240530,180200,8721170280,2220,2220,2220,2220,0
|
|
20240530,180100,8721170280,2220,2220,2220,2220,0
|
|
20240530,180000,8721170280,2220,2220,2220,2220,0
|
|
20240530,175900,8721170280,2220,2220,2220,2220,0
|
|
20240530,175800,8721170280,2220,2220,2220,2220,0
|
|
20240530,175700,8721170280,2220,2220,2220,2220,66918
|
|
20240530,175600,8721170280,2220,2220,2220,2220,0
|
|
20240530,175500,8721170280,2220,2220,2220,2220,0
|
|
20240530,175400,8721170280,2220,2220,2220,2220,0
|
|
20240530,175300,8721170280,2220,2220,2220,2220,0
|
|
20240530,175200,8721170280,2220,2220,2220,2220,0
|
|
20240530,175100,8721170280,2220,2220,2220,2220,0
|
|
20240530,175000,8721170280,2220,2220,2220,2220,0
|
|
20240530,174900,8721170280,2220,2220,2220,2220,0
|
|
20240530,174800,8721170280,2220,2220,2220,2220,0
|
|
20240530,174700,8721170280,2220,2220,2220,2220,0
|
|
20240530,174600,8721170280,2220,2220,2220,2220,0
|
|
20240530,174500,8721170280,2220,2220,2220,2220,0
|
|
20240530,174400,8721170280,2220,2220,2220,2220,0
|
|
20240530,174300,8721170280,2220,2220,2220,2220,0
|
|
20240530,174200,8721170280,2220,2220,2220,2220,0
|
|
20240530,174100,8721170280,2220,2220,2220,2220,0
|
|
20240530,174000,8721170280,2220,2220,2220,2220,0
|
|
20240530,173900,8721170280,2220,2220,2220,2220,0
|
|
20240530,173800,8721170280,2220,2220,2220,2220,0
|
|
20240530,173700,8721170280,2220,2220,2220,2220,0
|
|
20240530,173600,8721170280,2220,2220,2220,2220,0
|
|
20240530,173500,8721170280,2220,2220,2220,2220,0
|
|
20240530,173400,8721170280,2220,2220,2220,2220,0
|
|
20240530,173300,8721170280,2220,2220,2220,2220,0
|
|
20240530,173200,8721170280,2220,2220,2220,2220,0
|
|
20240530,173100,8721170280,2220,2220,2220,2220,0
|
|
20240530,173000,8721170280,2220,2220,2220,2220,0
|
|
20240530,172900,8721170280,2220,2220,2220,2220,0
|
|
20240530,172800,8721170280,2220,2220,2220,2220,0
|
|
20240530,172700,8721170280,2220,2220,2220,2220,66918
|
|
20240530,172600,8721170280,2220,2220,2220,2220,0
|
|
20240530,172500,8721170280,2220,2220,2220,2220,0
|
|
20240530,172400,8721170280,2220,2220,2220,2220,0
|
|
20240530,172300,8721170280,2220,2220,2220,2220,0
|
|
20240530,172200,8721170280,2220,2220,2220,2220,0
|
|
20240530,172100,8721170280,2220,2220,2220,2220,0
|
|
20240530,172000,8721170280,2220,2220,2220,2220,0
|
|
20240530,171900,8721170280,2220,2220,2220,2220,0
|
|
20240530,171800,8721170280,2220,2220,2220,2220,0
|
|
20240530,171700,8721170280,2220,2220,2220,2220,0
|
|
20240530,171600,8721170280,2220,2220,2220,2220,0
|
|
20240530,171500,8721170280,2220,2220,2220,2220,0
|
|
20240530,171400,8721170280,2220,2220,2220,2220,0
|
|
20240530,171300,8721170280,2220,2220,2220,2220,0
|
|
20240530,171200,8721170280,2220,2220,2220,2220,0
|
|
20240530,171100,8721170280,2220,2220,2220,2220,0
|
|
20240530,171000,8721170280,2220,2220,2220,2220,0
|
|
20240530,170900,8721170280,2220,2220,2220,2220,0
|
|
20240530,170800,8721170280,2220,2220,2220,2220,0
|
|
20240530,170700,8721170280,2220,2220,2220,2220,0
|
|
20240530,170600,8721170280,2220,2220,2220,2220,0
|
|
20240530,170500,8721170280,2220,2220,2220,2220,0
|
|
20240530,170400,8721170280,2220,2220,2220,2220,0
|
|
20240530,170300,8721170280,2220,2220,2220,2220,0
|
|
20240530,170200,8721170280,2220,2220,2220,2220,0
|
|
20240530,170100,8721170280,2220,2220,2220,2220,0
|
|
20240530,170000,8721170280,2220,2220,2220,2220,0
|
|
20240530,165900,8721170280,2220,2220,2220,2220,0
|
|
20240530,165800,8721170280,2220,2220,2220,2220,0
|
|
20240530,165700,8721170280,2220,2220,2220,2220,66918
|
|
20240530,165600,8721170280,2220,2220,2220,2220,0
|
|
20240530,165500,8721170280,2220,2220,2220,2220,0
|
|
20240530,165400,8721170280,2220,2220,2220,2220,0
|
|
20240530,165300,8721170280,2220,2220,2220,2220,0
|
|
20240530,165200,8721170280,2220,2220,2220,2220,0
|
|
20240530,165100,8721170280,2220,2220,2220,2220,0
|
|
20240530,165000,8721170280,2220,2220,2220,2220,0
|
|
20240530,164900,8721170280,2220,2220,2220,2220,0
|
|
20240530,164800,8721170280,2220,2220,2220,2220,0
|
|
20240530,164700,8721170280,2220,2220,2220,2220,0
|
|
20240530,164600,8721170280,2220,2220,2220,2220,0
|
|
20240530,164500,8721170280,2220,2220,2220,2220,0
|
|
20240530,164400,8721170280,2220,2220,2220,2220,0
|
|
20240530,164300,8721170280,2220,2220,2220,2220,0
|
|
20240530,164200,8721170280,2220,2220,2220,2220,0
|
|
20240530,164100,8721170280,2220,2220,2220,2220,0
|
|
20240530,164000,8721170280,2220,2220,2220,2220,0
|
|
20240530,163900,8721170280,2220,2220,2220,2220,0
|
|
20240530,163800,8721170280,2220,2220,2220,2220,0
|
|
20240530,163700,8721170280,2220,2220,2220,2220,0
|
|
20240530,163600,8721170280,2220,2220,2220,2220,0
|
|
20240530,163500,8721170280,2220,2220,2220,2220,0
|
|
20240530,163400,8721170280,2220,2220,2220,2220,0
|
|
20240530,163300,8721170280,2220,2220,2220,2220,0
|
|
20240530,163200,8721170280,2220,2220,2220,2220,0
|
|
20240530,163100,8721170280,2220,2220,2220,2220,0
|
|
20240530,163000,8721170280,2220,2220,2220,2220,0
|
|
20240530,162900,8721170280,2220,2220,2220,2220,0
|
|
20240530,162800,8721170280,2220,2220,2220,2220,0
|
|
20240530,162700,8721170280,2220,2220,2220,2220,66918
|
|
20240530,162600,8721170280,2220,2220,2220,2220,0
|
|
20240530,162500,8721170280,2220,2220,2220,2220,0
|
|
20240530,162400,8721170280,2220,2220,2220,2220,0
|
|
20240530,162300,8721170280,2220,2220,2220,2220,0
|
|
20240530,162200,8721170280,2220,2220,2220,2220,0
|
|
20240530,162100,8721170280,2220,2220,2220,2220,0
|
|
20240530,162000,8721170280,2220,2220,2220,2220,0
|
|
20240530,161900,8721170280,2220,2220,2220,2220,0
|
|
20240530,161800,8721170280,2220,2220,2220,2220,0
|
|
20240530,161700,8721170280,2220,2220,2220,2220,0
|
|
20240530,161600,8721170280,2220,2220,2220,2220,0
|
|
20240530,161500,8721170280,2220,2220,2220,2220,0
|
|
20240530,161400,8721170280,2220,2220,2220,2220,0
|
|
20240530,161300,8721170280,2220,2220,2220,2220,0
|
|
20240530,161200,8721170280,2220,2220,2220,2220,0
|
|
20240530,161100,8721170280,2220,2220,2220,2220,0
|
|
20240530,161000,8721170280,2220,2220,2220,2220,0
|
|
20240530,160900,8721170280,2220,2220,2220,2220,0
|
|
20240530,160800,8721170280,2220,2220,2220,2220,0
|
|
20240530,160700,8721170280,2220,2220,2220,2220,0
|
|
20240530,160600,8721170280,2220,2220,2220,2220,0
|
|
20240530,160500,8721170280,2220,2220,2220,2220,0
|
|
20240530,160400,8721170280,2220,2220,2220,2220,0
|
|
20240530,160300,8721170280,2220,2220,2220,2220,0
|
|
20240530,160200,8721170280,2220,2220,2220,2220,0
|
|
20240530,160100,8721170280,2220,2220,2220,2220,0
|
|
20240530,160000,8721170280,2220,2220,2220,2220,0
|
|
20240530,155900,8721170280,2220,2220,2220,2220,0
|
|
20240530,155800,8721170280,2220,2220,2220,2220,0
|
|
20240530,155700,8721170280,2220,2220,2220,2220,66918
|
|
20240530,155600,8721170280,2220,2220,2220,2220,0
|
|
20240530,155500,8721170280,2220,2220,2220,2220,0
|
|
20240530,155400,8721170280,2220,2220,2220,2220,0
|
|
20240530,155300,8721170280,2220,2220,2220,2220,0
|
|
20240530,155200,8721170280,2220,2220,2220,2220,0
|
|
20240530,155100,8721170280,2220,2220,2220,2220,0
|
|
20240530,155000,8721170280,2220,2220,2220,2220,0
|
|
20240530,154900,8721170280,2220,2220,2220,2220,0
|
|
20240530,154800,8721170280,2220,2220,2220,2220,0
|
|
20240530,154700,8721170280,2220,2220,2220,2220,0
|
|
20240530,154600,8721170280,2220,2220,2220,2220,0
|
|
20240530,154500,8721170280,2220,2220,2220,2220,0
|
|
20240530,154400,8721170280,2220,2220,2220,2220,0
|
|
20240530,154300,8721170280,2220,2220,2220,2220,0
|
|
20240530,154200,8721170280,2220,2220,2220,2220,0
|
|
20240530,154100,8721170280,2220,2220,2220,2220,0
|
|
20240530,154000,8721170280,2220,2220,2220,2220,0
|
|
20240530,153900,8721170280,2220,2220,2220,2220,0
|
|
20240530,153800,8721170280,2220,2220,2220,2220,0
|
|
20240530,153700,8721170280,2220,2220,2220,2220,0
|
|
20240530,153600,8721170280,2220,2220,2220,2220,0
|
|
20240530,153500,8721170280,2220,2220,2220,2220,0
|
|
20240530,153400,8721170280,2220,2220,2220,2220,0
|
|
20240530,153300,8721170280,2220,2220,2220,2220,0
|
|
20240530,153200,8721170280,2220,2220,2220,2220,0
|
|
20240530,153100,8721170280,2220,2220,2220,2220,0
|
|
20240530,153000,8721170280,2220,2220,2220,2220,66918
|
|
20240530,152900,8572612320,2230,2230,2230,2230,0
|
|
20240530,152800,8572612320,2230,2230,2230,2230,0
|
|
20240530,152700,8572612320,2230,2230,2230,2230,0
|
|
20240530,152600,8572612320,2230,2230,2230,2230,0
|
|
20240530,152500,8572612320,2230,2230,2230,2230,0
|
|
20240530,152400,8572612320,2230,2230,2230,2230,0
|
|
20240530,152300,8572612320,2230,2230,2230,2230,0
|
|
20240530,152200,8572612320,2230,2230,2230,2230,0
|
|
20240530,152100,8572612320,2230,2230,2230,2230,0
|
|
20240530,152000,8572612320,2230,2230,2230,2230,0
|
|
20240530,151900,8572612320,2230,2225,2230,2220,8160
|
|
20240530,151800,8554460075,2225,2225,2230,2220,71366
|
|
20240530,151700,8395927420,2225,2225,2230,2225,12865
|
|
20240530,151600,8367300010,2225,2230,2230,2225,1969
|
|
20240530,151500,8362912570,2230,2225,2230,2225,8275
|
|
20240530,151400,8344496685,2225,2230,2230,2225,548
|
|
20240530,151300,8343277145,2230,2230,2230,2225,321
|
|
20240530,151200,8342562135,2230,2225,2230,2225,1186
|
|
20240530,151100,8339917455,2230,2230,2230,2220,56568
|
|
20240530,151000,8214093170,2235,2235,2240,2235,11329
|
|
20240530,150900,8188772555,2240,2230,2240,2230,12511
|
|
20240530,150800,8160797530,2230,2230,2235,2230,6257
|
|
20240530,150700,8146836395,2230,2230,2235,2225,36939
|
|
20240530,150600,8064441880,2230,2230,2230,2225,1983
|
|
20240530,150500,8060029350,2230,2225,2230,2225,2536
|
|
20240530,150400,8054384040,2230,2230,2230,2225,6097
|
|
20240530,150300,8040803360,2230,2230,2230,2225,2200
|
|
20240530,150200,8035898860,2230,2230,2235,2225,2029
|
|
20240530,150100,8031381200,2230,2225,2230,2220,38945
|
|
20240530,150000,7944537280,2220,2225,2230,2220,10153
|
|
20240530,145900,7921965475,2225,2225,2225,2220,5813
|
|
20240530,145800,7909041850,2225,2230,2230,2220,14395
|
|
20240530,145700,7877028780,2225,2230,2230,2220,75492
|
|
20240530,145600,7709248720,2230,2225,2230,2225,8129
|
|
20240530,145500,7691161150,2225,2230,2230,2225,12982
|
|
20240530,145400,7662249095,2230,2225,2230,2225,2205
|
|
20240530,145300,7657333025,2230,2225,2230,2225,1844
|
|
20240530,145200,7653225520,2230,2230,2235,2230,1854
|
|
20240530,145100,7649087940,2235,2230,2235,2225,11841
|
|
20240530,145000,7622715335,2230,2230,2230,2225,10568
|
|
20240530,144900,7599160185,2230,2225,2230,2225,6780
|
|
20240530,144800,7584046695,2230,2230,2230,2225,12906
|
|
20240530,144700,7555269820,2230,2230,2235,2230,12120
|
|
20240530,144600,7528242100,2230,2235,2235,2230,3332
|
|
20240530,144500,7520810020,2235,2230,2235,2230,794
|
|
20240530,144400,7519035435,2230,2235,2235,2230,8855
|
|
20240530,144300,7499285940,2235,2225,2235,2225,6911
|
|
20240530,144200,7483875060,2225,2230,2230,2225,20351
|
|
20240530,144100,7438579080,2230,2230,2230,2225,2084
|
|
20240530,144000,7433933260,2225,2230,2230,2225,101
|
|
20240530,143900,7433708035,2230,2230,2230,2230,194
|
|
20240530,143800,7433275415,2230,2230,2230,2225,562
|
|
20240530,143700,7432022830,2230,2230,2235,2230,8043
|
|
20240530,143600,7414085225,2230,2230,2230,2225,21135
|
|
20240530,143500,7366959830,2230,2225,2230,2225,16824
|
|
20240530,143400,7329526360,2220,2220,2220,2220,7703
|
|
20240530,143300,7312425700,2225,2225,2225,2220,66170
|
|
20240530,143200,7165511220,2220,2225,2225,2220,2306
|
|
20240530,143100,7160387415,2225,2225,2230,2220,24257
|
|
20240530,143000,7106433535,2225,2225,2225,2225,4443
|
|
20240530,142900,7096547860,2225,2230,2230,2225,10337
|
|
20240530,142800,7073542750,2230,2230,2230,2225,64145
|
|
20240530,142700,6930800515,2230,2235,2235,2230,25557
|
|
20240530,142600,6873807880,2230,2235,2240,2230,6655
|
|
20240530,142500,6858935735,2235,2240,2240,2235,4013
|
|
20240530,142400,6849963065,2240,2230,2240,2230,2206
|
|
20240530,142300,6845035150,2230,2230,2235,2230,14316
|
|
20240530,142200,6813103970,2230,2235,2235,2230,12676
|
|
20240530,142100,6784806530,2235,2235,2235,2235,1808
|
|
20240530,142000,6780765650,2235,2235,2240,2235,11597
|
|
20240530,141900,6754836355,2240,2235,2240,2235,1552
|
|
20240530,141800,6751367630,2235,2240,2240,2235,3021
|
|
20240530,141700,6744605090,2235,2235,2235,2235,5940
|
|
20240530,141600,6731329190,2235,2240,2240,2235,539
|
|
20240530,141500,6730124025,2240,2240,2240,2240,6821
|
|
20240530,141400,6714844985,2240,2240,2240,2235,1552
|
|
20240530,141300,6711373070,2235,2235,2240,2235,5505
|
|
20240530,141200,6699063585,2235,2240,2240,2235,4023
|
|
20240530,141100,6690064675,2240,2240,2240,2235,551
|
|
20240530,141000,6688831455,2240,2240,2240,2240,3334
|
|
20240530,140900,6681363295,2240,2240,2240,2240,30
|
|
20240530,140800,6681296095,2240,2240,2240,2235,1501
|
|
20240530,140700,6677940090,2235,2235,2240,2235,176
|
|
20240530,140600,6677546680,2235,2240,2240,2235,117
|
|
20240530,140500,6677285065,2240,2235,2240,2235,7317
|
|
20240530,140400,6660895005,2240,2240,2240,2240,221
|
|
20240530,140300,6660399965,2240,2235,2240,2235,68
|
|
20240530,140200,6660247915,2235,2235,2235,2230,3105
|
|
20240530,140100,6653312630,2235,2235,2235,2235,1050
|
|
20240530,140000,6650965880,2235,2235,2235,2235,1025
|
|
20240530,135900,6648675005,2235,2235,2240,2235,3058
|
|
20240530,135800,6641838715,2235,2235,2235,2230,24201
|
|
20240530,135700,6587749505,2235,2230,2235,2230,1961
|
|
20240530,135600,6583373360,2235,2230,2235,2230,558
|
|
20240530,135500,6582128760,2235,2230,2235,2230,24491
|
|
20240530,135400,6527513715,2230,2230,2235,2230,1766
|
|
20240530,135300,6523574105,2230,2230,2230,2230,2249
|
|
20240530,135200,6518558835,2230,2235,2235,2230,3536
|
|
20240530,135100,6510661545,2235,2230,2235,2230,6333
|
|
20240530,135000,6496523450,2230,2230,2235,2230,51813
|
|
20240530,134900,6380978355,2230,2230,2235,2230,5614
|
|
20240530,134800,6368457460,2230,2230,2235,2230,17437
|
|
20240530,134700,6329536265,2235,2235,2235,2230,7520
|
|
20240530,134600,6312760785,2235,2235,2235,2230,1478
|
|
20240530,134500,6309463265,2230,2235,2240,2230,15159
|
|
20240530,134400,6275595540,2235,2240,2240,2235,43549
|
|
20240530,134300,6178263025,2235,2240,2240,2235,6612
|
|
20240530,134200,6163484205,2240,2240,2240,2240,222
|
|
20240530,134100,6162986925,2240,2240,2240,2235,7331
|
|
20240530,134000,6146569340,2240,2240,2240,2235,36167
|
|
20240530,133900,6065573710,2240,2240,2245,2240,9418
|
|
20240530,133800,6044470350,2240,2245,2245,2240,9875
|
|
20240530,133700,6022340295,2245,2245,2245,2245,1117
|
|
20240530,133600,6019832630,2245,2245,2245,2240,7412
|
|
20240530,133500,6003198355,2245,2245,2245,2245,14119
|
|
20240530,133400,5971501200,2245,2250,2250,2245,3097
|
|
20240530,133300,5964547905,2250,2245,2250,2245,565
|
|
20240530,133200,5963276980,2245,2245,2250,2245,175
|
|
20240530,133100,5962883240,2245,2250,2255,2245,1613
|
|
20240530,133000,5959258360,2250,2250,2250,2250,700
|
|
20240530,132900,5957683360,2250,2245,2250,2245,515
|
|
20240530,132800,5956525630,2250,2245,2250,2245,401
|
|
20240530,132700,5955623385,2245,2250,2250,2245,17141
|
|
20240530,132600,5917125345,2250,2250,2255,2250,1343
|
|
20240530,132500,5914103585,2250,2255,2255,2250,3529
|
|
20240530,132400,5906162715,2255,2255,2255,2250,554
|
|
20240530,132300,5904914230,2255,2250,2255,2250,1911
|
|
20240530,132200,5900608945,2255,2250,2255,2245,9783
|
|
20240530,132100,5878630730,2250,2255,2255,2250,3696
|
|
20240530,132000,5870310620,2250,2250,2250,2250,261
|
|
20240530,131900,5869723370,2250,2255,2255,2250,606
|
|
20240530,131800,5868358480,2255,2250,2255,2250,4101
|
|
20240530,131700,5859131225,2250,2250,2250,2250,2063
|
|
20240530,131600,5854489475,2250,2250,2250,2250,848
|
|
20240530,131500,5852581475,2250,2255,2255,2250,5072
|
|
20240530,131400,5841166755,2255,2255,2255,2250,2694
|
|
20240530,131300,5835094785,2255,2255,2255,2255,604
|
|
20240530,131200,5833732765,2255,2255,2255,2255,255
|
|
20240530,131100,5833157740,2255,2255,2255,2250,6144
|
|
20240530,131000,5819333490,2250,2255,2255,2250,6236
|
|
20240530,130900,5805278815,2255,2255,2255,2255,2209
|
|
20240530,130800,5800297520,2255,2250,2255,2250,5542
|
|
20240530,130700,5787824055,2250,2250,2250,2250,1296
|
|
20240530,130600,5784908055,2250,2250,2250,2250,10
|
|
20240530,130500,5784885555,2250,2250,2250,2250,17
|
|
20240530,130400,5784847305,2250,2255,2255,2250,266
|
|
20240530,130300,5784248555,2255,2250,2255,2250,658
|
|
20240530,130200,5782765555,2250,2250,2255,2250,383
|
|
20240530,130100,5781903795,2245,2250,2250,2245,77
|
|
20240530,130000,5781730850,2250,2245,2250,2245,17985
|
|
20240530,125900,5741351300,2250,2250,2250,2250,13
|
|
20240530,125800,5741322050,2250,2250,2255,2245,20488
|
|
20240530,125700,5695294915,2250,2255,2255,2250,1313
|
|
20240530,125600,5692340410,2255,2255,2255,2255,10
|
|
20240530,125500,5692317860,2255,2255,2255,2250,3089
|
|
20240530,125400,5685367230,2255,2255,2255,2250,2612
|
|
20240530,125300,5679489205,2255,2250,2255,2250,3046
|
|
20240530,125200,5672635060,2255,2250,2255,2245,13009
|
|
20240530,125100,5643380230,2250,2250,2250,2250,1027
|
|
20240530,125000,5641069480,2250,2245,2250,2245,5222
|
|
20240530,124900,5629345660,2245,2250,2250,2245,2055
|
|
20240530,124800,5624732125,2250,2250,2250,2245,441
|
|
20240530,124700,5623740485,2250,2250,2250,2245,2010
|
|
20240530,124600,5619227985,2245,2250,2250,2245,181
|
|
20240530,124500,5618820835,2250,2250,2250,2245,1319
|
|
20240530,124400,5615858085,2250,2250,2250,2245,5561
|
|
20240530,124300,5603356085,2250,2250,2250,2250,119
|
|
20240530,124200,5603088335,2250,2245,2250,2245,541
|
|
20240530,124100,5601873590,2250,2245,2250,2245,9682
|
|
20240530,124000,5580126875,2250,2250,2250,2245,373
|
|
20240530,123900,5579287735,2250,2245,2250,2245,309
|
|
20240530,123800,5578593995,2245,2245,2245,2245,4180
|
|
20240530,123700,5569209895,2245,2250,2250,2245,350
|
|
20240530,123600,5568422400,2250,2245,2250,2245,2035
|
|
20240530,123500,5563853655,2245,2245,2245,2245,0
|
|
20240530,123400,5563853655,2245,2245,2245,2245,652
|
|
20240530,123300,5562389915,2245,2250,2250,2245,4868
|
|
20240530,123200,5551438685,2250,2250,2250,2245,2892
|
|
20240530,123100,5544937105,2250,2250,2250,2245,2646
|
|
20240530,123000,5538996760,2250,2250,2250,2245,17
|
|
20240530,122900,5538958515,2250,2250,2250,2245,2047
|
|
20240530,122800,5534362810,2250,2250,2250,2245,2488
|
|
20240530,122700,5528769815,2250,2250,2250,2250,46
|
|
20240530,122600,5528666315,2245,2250,2250,2245,3
|
|
20240530,122500,5528659570,2245,2250,2250,2245,3931
|
|
20240530,122400,5519826165,2250,2245,2250,2245,102
|
|
20240530,122300,5519597170,2245,2250,2250,2245,572
|
|
20240530,122200,5518312670,2250,2245,2250,2245,3249
|
|
20240530,122100,5511003335,2245,2250,2250,2245,2719
|
|
20240530,122000,5504886155,2250,2245,2250,2245,5836
|
|
20240530,121900,5491781830,2245,2250,2250,2245,1074
|
|
20240530,121800,5489370665,2245,2250,2250,2245,1514
|
|
20240530,121700,5485964950,2250,2245,2250,2245,2902
|
|
20240530,121600,5479449950,2245,2250,2250,2245,173
|
|
20240530,121500,5479061555,2245,2245,2250,2245,3231
|
|
20240530,121400,5471792645,2250,2245,2250,2245,478
|
|
20240530,121300,5470719240,2250,2250,2250,2245,1617
|
|
20240530,121200,5467081090,2245,2245,2245,2245,0
|
|
20240530,121100,5467081090,2245,2245,2245,2245,700
|
|
20240530,121000,5465509590,2245,2245,2245,2245,5015
|
|
20240530,120900,5454250915,2240,2240,2240,2240,1658
|
|
20240530,120800,5450536995,2240,2240,2245,2240,6116
|
|
20240530,120700,5436835685,2240,2240,2240,2240,3850
|
|
20240530,120600,5428211685,2240,2245,2245,2240,851
|
|
20240530,120500,5426304790,2240,2240,2240,2240,1191
|
|
20240530,120400,5423636950,2240,2240,2240,2235,41
|
|
20240530,120300,5423545140,2240,2240,2240,2240,182
|
|
20240530,120200,5423137460,2240,2240,2245,2235,2038
|
|
20240530,120100,5418571530,2235,2235,2240,2235,774
|
|
20240530,120000,5416839920,2235,2240,2240,2235,22813
|
|
20240530,115900,5365828280,2240,2240,2240,2240,2643
|
|
20240530,115800,5359907960,2245,2245,2245,2240,1733
|
|
20240530,115700,5356022800,2240,2240,2240,2240,127
|
|
20240530,115600,5355738320,2240,2245,2245,2240,2868
|
|
20240530,115500,5349313450,2245,2240,2245,2240,526
|
|
20240530,115400,5348135160,2245,2245,2245,2245,630
|
|
20240530,115300,5346720810,2240,2240,2240,2235,1789
|
|
20240530,115200,5342715715,2235,2240,2240,2235,8614
|
|
20240530,115100,5323447870,2240,2245,2245,2240,17555
|
|
20240530,115000,5284124420,2240,2240,2240,2240,445
|
|
20240530,114900,5283127620,2240,2240,2245,2240,6974
|
|
20240530,114800,5267505575,2245,2240,2245,2240,40262
|
|
20240530,114700,5177318645,2240,2245,2245,2240,681
|
|
20240530,114600,5175792375,2245,2245,2245,2245,8030
|
|
20240530,114500,5157765025,2245,2245,2250,2245,2038
|
|
20240530,114400,5153189695,2245,2245,2250,2245,1305
|
|
20240530,114300,5150258750,2245,2250,2250,2245,4104
|
|
20240530,114200,5141042110,2250,2245,2250,2245,89
|
|
20240530,114100,5140842210,2245,2245,2250,2245,4774
|
|
20240530,114000,5130122000,2250,2250,2250,2245,1203
|
|
20240530,113900,5127417635,2250,2245,2250,2245,16508
|
|
20240530,113800,5090294635,2245,2245,2250,2245,1370
|
|
20240530,113700,5087218980,2245,2245,2250,2245,2685
|
|
20240530,113600,5081180760,2250,2250,2250,2245,1795
|
|
20240530,113500,5077142015,2250,2255,2255,2250,473
|
|
20240530,113400,5076077615,2250,2250,2255,2245,1637
|
|
20240530,113300,5072392030,2250,2250,2250,2245,1928
|
|
20240530,113200,5068063415,2245,2250,2250,2245,6893
|
|
20240530,113100,5052583620,2250,2250,2250,2245,2097
|
|
20240530,113000,5047867190,2245,2255,2255,2245,1147
|
|
20240530,112900,5045286875,2255,2245,2255,2245,1502
|
|
20240530,112800,5041914040,2245,2245,2250,2245,9628
|
|
20240530,112700,5020292745,2250,2250,2255,2245,16595
|
|
20240530,112600,4982954070,2250,2255,2255,2250,1787
|
|
20240530,112500,4978929805,2255,2255,2255,2250,2960
|
|
20240530,112400,4972268810,2250,2255,2255,2250,2615
|
|
20240530,112300,4966384950,2250,2250,2250,2250,2696
|
|
20240530,112200,4960318950,2255,2250,2255,2250,646
|
|
20240530,112100,4958865445,2255,2255,2255,2255,2194
|
|
20240530,112000,4953917975,2255,2255,2260,2255,2125
|
|
20240530,111900,4949117780,2260,2250,2260,2250,2060
|
|
20240530,111800,4944479740,2260,2260,2260,2250,1437
|
|
20240530,111700,4941244700,2255,2260,2260,2255,10417
|
|
20240530,111600,4917754235,2260,2255,2260,2255,1669
|
|
20240530,111500,4913986865,2260,2260,2260,2260,97
|
|
20240530,111400,4913767645,2255,2255,2265,2255,23661
|
|
20240530,111300,4860182045,2260,2255,2265,2250,15709
|
|
20240530,111200,4824698150,2255,2250,2255,2250,132
|
|
20240530,111100,4824400885,2255,2255,2255,2250,3099
|
|
20240530,111000,4817417985,2255,2250,2255,2250,6762
|
|
20240530,110900,4802188055,2255,2255,2255,2250,435
|
|
20240530,110800,4801207695,2250,2260,2260,2250,3207
|
|
20240530,110700,4793972125,2250,2260,2260,2250,8460
|
|
20240530,110600,4774897935,2255,2260,2260,2255,230
|
|
20240530,110500,4774378270,2260,2260,2260,2255,547
|
|
20240530,110400,4773144755,2255,2255,2260,2250,7852
|
|
20240530,110300,4755444755,2260,2255,2260,2255,23
|
|
20240530,110200,4755392780,2255,2255,2260,2250,7170
|
|
20240530,110100,4739226870,2260,2260,2260,2255,2898
|
|
20240530,110000,4732691620,2260,2255,2260,2255,2942
|
|
20240530,105900,4726048950,2250,2255,2255,2250,7038
|
|
20240530,105800,4710181320,2255,2250,2255,2250,492
|
|
20240530,105700,4709074245,2255,2255,2255,2250,1834
|
|
20240530,105600,4704939825,2250,2250,2255,2250,2025
|
|
20240530,105500,4700376315,2255,2255,2255,2250,3766
|
|
20240530,105400,4691886525,2255,2250,2255,2250,9195
|
|
20240530,105300,4671177300,2255,2250,2255,2250,11671
|
|
20240530,105200,4644916190,2250,2250,2250,2245,560
|
|
20240530,105100,4643658905,2250,2250,2250,2245,2822
|
|
20240530,105000,4637323310,2250,2250,2250,2245,2636
|
|
20240530,104900,4631404910,2250,2255,2255,2245,5488
|
|
20240530,104800,4619058715,2255,2255,2255,2245,2094
|
|
20240530,104700,4614355925,2255,2255,2255,2245,931
|
|
20240530,104600,4612261965,2250,2250,2255,2245,3689
|
|
20240530,104500,4603963540,2250,2255,2255,2250,8458
|
|
20240530,104400,4584929335,2250,2255,2255,2250,2601
|
|
20240530,104300,4579065500,2255,2255,2255,2250,8740
|
|
20240530,104200,4559357775,2255,2245,2255,2245,2770
|
|
20240530,104100,4553129195,2250,2250,2250,2250,411
|
|
20240530,104000,4552204445,2250,2250,2250,2245,3669
|
|
20240530,103900,4543954545,2250,2255,2255,2250,4717
|
|
20240530,103800,4533339025,2255,2250,2255,2250,4496
|
|
20240530,103700,4523223020,2245,2250,2250,2245,3169
|
|
20240530,103600,4516093230,2250,2250,2250,2245,3473
|
|
20240530,103500,4508288220,2250,2250,2250,2250,1120
|
|
20240530,103400,4505768220,2245,2250,2250,2245,2402
|
|
20240530,103300,4500365220,2250,2250,2250,2245,1091
|
|
20240530,103200,4497912610,2250,2245,2250,2245,3910
|
|
20240530,103100,4489134595,2250,2250,2250,2245,3958
|
|
20240530,103000,4480232945,2245,2250,2250,2245,495
|
|
20240530,102900,4479119255,2250,2250,2250,2245,4866
|
|
20240530,102800,4468171360,2250,2250,2255,2250,4063
|
|
20240530,102700,4459029100,2250,2255,2255,2250,3311
|
|
20240530,102600,4451579330,2250,2255,2255,2250,2267
|
|
20240530,102500,4446478150,2255,2250,2255,2250,1942
|
|
20240530,102400,4442105680,2250,2255,2255,2250,18586
|
|
20240530,102300,4400269265,2255,2255,2255,2250,9659
|
|
20240530,102200,4378488470,2255,2250,2255,2245,13437
|
|
20240530,102100,4348257380,2250,2245,2250,2240,3199
|
|
20240530,102000,4341073095,2245,2245,2245,2240,3886
|
|
20240530,101900,4332364025,2245,2240,2245,2240,3776
|
|
20240530,101800,4323903610,2240,2245,2245,2240,15524
|
|
20240530,101700,4289121085,2245,2245,2245,2240,6102
|
|
20240530,101600,4275422345,2240,2245,2245,2240,2657
|
|
20240530,101500,4269470090,2245,2245,2245,2240,1747
|
|
20240530,101400,4265554030,2245,2240,2245,2240,1680
|
|
20240530,101300,4261790800,2240,2240,2245,2240,1219
|
|
20240530,101200,4259060235,2240,2240,2245,2240,2522
|
|
20240530,101100,4253410945,2245,2240,2245,2240,5198
|
|
20240530,101000,4241751820,2235,2235,2240,2235,4865
|
|
20240530,100900,4230877485,2235,2230,2240,2230,8152
|
|
20240530,100800,4212672315,2235,2230,2235,2230,18634
|
|
20240530,100700,4171040975,2235,2240,2240,2235,12433
|
|
20240530,100600,4143238070,2240,2235,2240,2230,4560
|
|
20240530,100500,4133056620,2230,2235,2235,2230,22410
|
|
20240530,100400,4083082245,2235,2230,2235,2230,7771
|
|
20240530,100300,4065747660,2230,2230,2235,2225,16009
|
|
20240530,100200,4030073630,2230,2235,2235,2230,46676
|
|
20240530,100100,3925986135,2235,2235,2235,2230,40517
|
|
20240530,100000,3835620705,2230,2235,2235,2230,11010
|
|
20240530,095900,3811033930,2235,2235,2235,2230,13251
|
|
20240530,095800,3781482820,2235,2230,2235,2230,11210
|
|
20240530,095700,3756477000,2235,2235,2240,2230,53485
|
|
20240530,095600,3636961595,2235,2235,2240,2235,10830
|
|
20240530,095500,3612749800,2235,2240,2240,2235,12667
|
|
20240530,095400,3584438905,2240,2235,2240,2235,8479
|
|
20240530,095300,3565473270,2235,2245,2245,2235,10228
|
|
20240530,095200,3542544640,2245,2245,2245,2240,10318
|
|
20240530,095100,3519432025,2240,2245,2250,2240,21710
|
|
20240530,095000,3470744495,2245,2245,2245,2245,4805
|
|
20240530,094900,3459957270,2245,2245,2250,2245,9608
|
|
20240530,094800,3438386760,2250,2240,2250,2240,11627
|
|
20240530,094700,3412280820,2245,2245,2245,2240,10676
|
|
20240530,094600,3388359835,2245,2245,2245,2240,11850
|
|
20240530,094500,3361813205,2240,2240,2245,2240,11772
|
|
20240530,094400,3335431175,2245,2240,2245,2240,18334
|
|
20240530,094300,3294358835,2240,2245,2245,2235,37631
|
|
20240530,094200,3210084900,2245,2250,2250,2240,58105
|
|
20240530,094100,3079924960,2250,2250,2250,2245,24386
|
|
20240530,094000,3025175365,2245,2250,2250,2245,31290
|
|
20240530,093900,2954912465,2250,2245,2250,2245,9561
|
|
20240530,093800,2933428035,2245,2245,2250,2245,19030
|
|
20240530,093700,2890704755,2250,2250,2255,2245,34109
|
|
20240530,093600,2813983445,2250,2255,2260,2250,81269
|
|
20240530,093500,2631029070,2255,2260,2260,2255,23784
|
|
20240530,093400,2577354130,2260,2255,2260,2255,17207
|
|
20240530,093300,2538549910,2255,2260,2265,2255,11645
|
|
20240530,093200,2512232455,2260,2265,2265,2260,9210
|
|
20240530,093100,2491381605,2265,2255,2265,2255,15481
|
|
20240530,093000,2456406270,2260,2255,2260,2255,36160
|
|
20240530,092900,2374852270,2260,2260,2270,2260,35165
|
|
20240530,092800,2295310845,2260,2260,2265,2255,10980
|
|
20240530,092700,2270477470,2260,2260,2265,2255,21090
|
|
20240530,092600,2222824915,2260,2260,2265,2255,28161
|
|
20240530,092500,2159249545,2255,2260,2265,2255,19888
|
|
20240530,092400,2114300850,2265,2260,2270,2260,20681
|
|
20240530,092300,2067499240,2265,2260,2265,2260,7147
|
|
20240530,092200,2051344960,2260,2265,2270,2255,60227
|
|
20240530,092100,1915270470,2265,2265,2270,2260,6763
|
|
20240530,092000,1899955725,2265,2260,2275,2260,20869
|
|
20240530,091900,1852712800,2265,2280,2280,2260,118024
|
|
20240530,091800,1585149680,2280,2285,2290,2275,56586
|
|
20240530,091700,1456072210,2290,2290,2290,2285,6046
|
|
20240530,091600,1442251575,2290,2285,2290,2280,4423
|
|
20240530,091500,1432149980,2280,2290,2290,2280,12345
|
|
20240530,091400,1403918700,2285,2285,2290,2285,15483
|
|
20240530,091300,1368534235,2285,2285,2285,2280,17655
|
|
20240530,091200,1328194185,2285,2285,2290,2280,10891
|
|
20240530,091100,1303310815,2285,2280,2285,2275,13899
|
|
20240530,091000,1271618725,2280,2270,2285,2270,14532
|
|
20240530,090900,1238530305,2270,2270,2275,2265,19439
|
|
20240530,090800,1194404265,2270,2275,2275,2265,19182
|
|
20240530,090700,1150853030,2275,2270,2280,2265,28405
|
|
20240530,090600,1086338810,2270,2265,2275,2265,39174
|
|
20240530,090500,997549110,2275,2290,2290,2265,64933
|
|
20240530,090400,849849540,2290,2290,2300,2280,39585
|
|
20240530,090300,759284470,2290,2275,2290,2270,58640
|
|
20240530,090200,625364735,2270,2280,2280,2265,108946
|
|
20240530,090100,378056145,2280,2290,2290,2270,49156
|
|
20240530,090000,266108600,2290,2290,2295,2275,115120
|