666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200300,273697965,2150,2150,2150,2150,628
|
|
20230530,200200,273697965,2150,2150,2150,2150,0
|
|
20230530,200100,273697965,2150,2150,2150,2150,0
|
|
20230530,200000,273697965,2150,2150,2150,2150,0
|
|
20230530,195900,273697965,2150,2150,2150,2150,0
|
|
20230530,195800,273697965,2150,2150,2150,2150,0
|
|
20230530,195700,273697965,2150,2150,2150,2150,0
|
|
20230530,195600,273697965,2150,2150,2150,2150,0
|
|
20230530,195500,273697965,2150,2150,2150,2150,0
|
|
20230530,195400,273697965,2150,2150,2150,2150,0
|
|
20230530,195300,273697965,2150,2150,2150,2150,0
|
|
20230530,195200,273697965,2150,2150,2150,2150,0
|
|
20230530,195100,273697965,2150,2150,2150,2150,0
|
|
20230530,195000,273697965,2150,2150,2150,2150,0
|
|
20230530,194900,273697965,2150,2150,2150,2150,0
|
|
20230530,194800,273697965,2150,2150,2150,2150,0
|
|
20230530,194700,273697965,2150,2150,2150,2150,0
|
|
20230530,194600,273697965,2150,2150,2150,2150,0
|
|
20230530,194500,273697965,2150,2150,2150,2150,0
|
|
20230530,194400,273697965,2150,2150,2150,2150,0
|
|
20230530,194300,273697965,2150,2150,2150,2150,0
|
|
20230530,194200,273697965,2150,2150,2150,2150,0
|
|
20230530,194100,273697965,2150,2150,2150,2150,0
|
|
20230530,194000,273697965,2150,2150,2150,2150,0
|
|
20230530,193900,273697965,2150,2150,2150,2150,0
|
|
20230530,193800,273697965,2150,2150,2150,2150,0
|
|
20230530,193700,273697965,2150,2150,2150,2150,0
|
|
20230530,193600,273697965,2150,2150,2150,2150,0
|
|
20230530,193500,273697965,2150,2150,2150,2150,0
|
|
20230530,193400,273697965,2150,2150,2150,2150,0
|
|
20230530,193300,273697965,2150,2150,2150,2150,628
|
|
20230530,193200,273697965,2150,2150,2150,2150,0
|
|
20230530,193100,273697965,2150,2150,2150,2150,0
|
|
20230530,193000,273697965,2150,2150,2150,2150,0
|
|
20230530,192900,273697965,2150,2150,2150,2150,0
|
|
20230530,192800,273697965,2150,2150,2150,2150,0
|
|
20230530,192700,273697965,2150,2150,2150,2150,0
|
|
20230530,192600,273697965,2150,2150,2150,2150,0
|
|
20230530,192500,273697965,2150,2150,2150,2150,0
|
|
20230530,192400,273697965,2150,2150,2150,2150,0
|
|
20230530,192300,273697965,2150,2150,2150,2150,0
|
|
20230530,192200,273697965,2150,2150,2150,2150,0
|
|
20230530,192100,273697965,2150,2150,2150,2150,0
|
|
20230530,192000,273697965,2150,2150,2150,2150,0
|
|
20230530,191900,273697965,2150,2150,2150,2150,0
|
|
20230530,191800,273697965,2150,2150,2150,2150,0
|
|
20230530,191700,273697965,2150,2150,2150,2150,0
|
|
20230530,191600,273697965,2150,2150,2150,2150,0
|
|
20230530,191500,273697965,2150,2150,2150,2150,0
|
|
20230530,191400,273697965,2150,2150,2150,2150,0
|
|
20230530,191300,273697965,2150,2150,2150,2150,0
|
|
20230530,191200,273697965,2150,2150,2150,2150,0
|
|
20230530,191100,273697965,2150,2150,2150,2150,0
|
|
20230530,191000,273697965,2150,2150,2150,2150,0
|
|
20230530,190900,273697965,2150,2150,2150,2150,0
|
|
20230530,190800,273697965,2150,2150,2150,2150,0
|
|
20230530,190700,273697965,2150,2150,2150,2150,0
|
|
20230530,190600,273697965,2150,2150,2150,2150,0
|
|
20230530,190500,273697965,2150,2150,2150,2150,0
|
|
20230530,190400,273697965,2150,2150,2150,2150,0
|
|
20230530,190300,273697965,2150,2150,2150,2150,628
|
|
20230530,190200,273697965,2150,2150,2150,2150,0
|
|
20230530,190100,273697965,2150,2150,2150,2150,0
|
|
20230530,190000,273697965,2150,2150,2150,2150,0
|
|
20230530,185900,273697965,2150,2150,2150,2150,0
|
|
20230530,185800,273697965,2150,2150,2150,2150,0
|
|
20230530,185700,273697965,2150,2150,2150,2150,0
|
|
20230530,185600,273697965,2150,2150,2150,2150,0
|
|
20230530,185500,273697965,2150,2150,2150,2150,0
|
|
20230530,185400,273697965,2150,2150,2150,2150,0
|
|
20230530,185300,273697965,2150,2150,2150,2150,0
|
|
20230530,185200,273697965,2150,2150,2150,2150,0
|
|
20230530,185100,273697965,2150,2150,2150,2150,0
|
|
20230530,185000,273697965,2150,2150,2150,2150,0
|
|
20230530,184900,273697965,2150,2150,2150,2150,0
|
|
20230530,184800,273697965,2150,2150,2150,2150,0
|
|
20230530,184700,273697965,2150,2150,2150,2150,0
|
|
20230530,184600,273697965,2150,2150,2150,2150,0
|
|
20230530,184500,273697965,2150,2150,2150,2150,0
|
|
20230530,184400,273697965,2150,2150,2150,2150,0
|
|
20230530,184300,273697965,2150,2150,2150,2150,0
|
|
20230530,184200,273697965,2150,2150,2150,2150,0
|
|
20230530,184100,273697965,2150,2150,2150,2150,0
|
|
20230530,184000,273697965,2150,2150,2150,2150,0
|
|
20230530,183900,273697965,2150,2150,2150,2150,0
|
|
20230530,183800,273697965,2150,2150,2150,2150,0
|
|
20230530,183700,273697965,2150,2150,2150,2150,0
|
|
20230530,183600,273697965,2150,2150,2150,2150,0
|
|
20230530,183500,273697965,2150,2150,2150,2150,0
|
|
20230530,183400,273697965,2150,2150,2150,2150,0
|
|
20230530,183300,273697965,2150,2150,2150,2150,628
|
|
20230530,183200,273697965,2150,2150,2150,2150,0
|
|
20230530,183100,273697965,2150,2150,2150,2150,0
|
|
20230530,183000,273697965,2150,2150,2150,2150,0
|
|
20230530,182900,273697965,2150,2150,2150,2150,0
|
|
20230530,182800,273697965,2150,2150,2150,2150,0
|
|
20230530,182700,273697965,2150,2150,2150,2150,0
|
|
20230530,182600,273697965,2150,2150,2150,2150,0
|
|
20230530,182500,273697965,2150,2150,2150,2150,0
|
|
20230530,182400,273697965,2150,2150,2150,2150,0
|
|
20230530,182300,273697965,2150,2150,2150,2150,0
|
|
20230530,182200,273697965,2150,2150,2150,2150,0
|
|
20230530,182100,273697965,2150,2150,2150,2150,0
|
|
20230530,182000,273697965,2150,2150,2150,2150,0
|
|
20230530,181900,273697965,2150,2150,2150,2150,0
|
|
20230530,181800,273697965,2150,2150,2150,2150,0
|
|
20230530,181700,273697965,2150,2150,2150,2150,0
|
|
20230530,181600,273697965,2150,2150,2150,2150,0
|
|
20230530,181500,273697965,2150,2150,2150,2150,0
|
|
20230530,181400,273697965,2150,2150,2150,2150,0
|
|
20230530,181300,273697965,2150,2150,2150,2150,0
|
|
20230530,181200,273697965,2150,2150,2150,2150,0
|
|
20230530,181100,273697965,2150,2150,2150,2150,0
|
|
20230530,181000,273697965,2150,2150,2150,2150,0
|
|
20230530,180900,273697965,2150,2150,2150,2150,0
|
|
20230530,180800,273697965,2150,2150,2150,2150,0
|
|
20230530,180700,273697965,2150,2150,2150,2150,0
|
|
20230530,180600,273697965,2150,2150,2150,2150,0
|
|
20230530,180500,273697965,2150,2150,2150,2150,0
|
|
20230530,180400,273697965,2150,2150,2150,2150,0
|
|
20230530,180300,273697965,2150,2150,2150,2150,628
|
|
20230530,180200,273697965,2150,2150,2150,2150,0
|
|
20230530,180100,273697965,2150,2150,2150,2150,0
|
|
20230530,180000,273697965,2150,2150,2150,2150,0
|
|
20230530,175900,273697965,2150,2150,2150,2150,0
|
|
20230530,175800,273697965,2150,2150,2150,2150,0
|
|
20230530,175700,273697965,2150,2150,2150,2150,0
|
|
20230530,175600,273697965,2150,2150,2150,2150,0
|
|
20230530,175500,273697965,2150,2150,2150,2150,0
|
|
20230530,175400,273697965,2150,2150,2150,2150,0
|
|
20230530,175300,273697965,2150,2150,2150,2150,0
|
|
20230530,175200,273697965,2150,2150,2150,2150,0
|
|
20230530,175100,273697965,2150,2150,2150,2150,0
|
|
20230530,175000,273697965,2150,2150,2150,2150,0
|
|
20230530,174900,273697965,2150,2150,2150,2150,0
|
|
20230530,174800,273697965,2150,2150,2150,2150,0
|
|
20230530,174700,273697965,2150,2150,2150,2150,0
|
|
20230530,174600,273697965,2150,2150,2150,2150,0
|
|
20230530,174500,273697965,2150,2150,2150,2150,0
|
|
20230530,174400,273697965,2150,2150,2150,2150,0
|
|
20230530,174300,273697965,2150,2150,2150,2150,0
|
|
20230530,174200,273697965,2150,2150,2150,2150,0
|
|
20230530,174100,273697965,2150,2150,2150,2150,0
|
|
20230530,174000,273697965,2150,2150,2150,2150,0
|
|
20230530,173900,273697965,2150,2150,2150,2150,0
|
|
20230530,173800,273697965,2150,2150,2150,2150,0
|
|
20230530,173700,273697965,2150,2150,2150,2150,0
|
|
20230530,173600,273697965,2150,2150,2150,2150,0
|
|
20230530,173500,273697965,2150,2150,2150,2150,0
|
|
20230530,173400,273697965,2150,2150,2150,2150,0
|
|
20230530,173300,273697965,2150,2150,2150,2150,628
|
|
20230530,173200,273697965,2150,2150,2150,2150,0
|
|
20230530,173100,273697965,2150,2150,2150,2150,0
|
|
20230530,173000,273697965,2150,2150,2150,2150,0
|
|
20230530,172900,273697965,2150,2150,2150,2150,0
|
|
20230530,172800,273697965,2150,2150,2150,2150,0
|
|
20230530,172700,273697965,2150,2150,2150,2150,0
|
|
20230530,172600,273697965,2150,2150,2150,2150,0
|
|
20230530,172500,273697965,2150,2150,2150,2150,0
|
|
20230530,172400,273697965,2150,2150,2150,2150,0
|
|
20230530,172300,273697965,2150,2150,2150,2150,0
|
|
20230530,172200,273697965,2150,2150,2150,2150,0
|
|
20230530,172100,273697965,2150,2150,2150,2150,0
|
|
20230530,172000,273697965,2150,2150,2150,2150,0
|
|
20230530,171900,273697965,2150,2150,2150,2150,0
|
|
20230530,171800,273697965,2150,2150,2150,2150,0
|
|
20230530,171700,273697965,2150,2150,2150,2150,0
|
|
20230530,171600,273697965,2150,2150,2150,2150,0
|
|
20230530,171500,273697965,2150,2150,2150,2150,0
|
|
20230530,171400,273697965,2150,2150,2150,2150,0
|
|
20230530,171300,273697965,2150,2150,2150,2150,0
|
|
20230530,171200,273697965,2150,2150,2150,2150,0
|
|
20230530,171100,273697965,2150,2150,2150,2150,0
|
|
20230530,171000,273697965,2150,2150,2150,2150,0
|
|
20230530,170900,273697965,2150,2150,2150,2150,0
|
|
20230530,170800,273697965,2150,2150,2150,2150,0
|
|
20230530,170700,273697965,2150,2150,2150,2150,0
|
|
20230530,170600,273697965,2150,2150,2150,2150,0
|
|
20230530,170500,273697965,2150,2150,2150,2150,0
|
|
20230530,170400,273697965,2150,2150,2150,2150,0
|
|
20230530,170300,273697965,2150,2150,2150,2150,628
|
|
20230530,170200,273697965,2150,2150,2150,2150,0
|
|
20230530,170100,273697965,2150,2150,2150,2150,0
|
|
20230530,170000,273697965,2150,2150,2150,2150,0
|
|
20230530,165900,273697965,2150,2150,2150,2150,0
|
|
20230530,165800,273697965,2150,2150,2150,2150,0
|
|
20230530,165700,273697965,2150,2150,2150,2150,0
|
|
20230530,165600,273697965,2150,2150,2150,2150,0
|
|
20230530,165500,273697965,2150,2150,2150,2150,0
|
|
20230530,165400,273697965,2150,2150,2150,2150,0
|
|
20230530,165300,273697965,2150,2150,2150,2150,0
|
|
20230530,165200,273697965,2150,2150,2150,2150,0
|
|
20230530,165100,273697965,2150,2150,2150,2150,0
|
|
20230530,165000,273697965,2150,2150,2150,2150,0
|
|
20230530,164900,273697965,2150,2150,2150,2150,0
|
|
20230530,164800,273697965,2150,2150,2150,2150,0
|
|
20230530,164700,273697965,2150,2150,2150,2150,0
|
|
20230530,164600,273697965,2150,2150,2150,2150,0
|
|
20230530,164500,273697965,2150,2150,2150,2150,0
|
|
20230530,164400,273697965,2150,2150,2150,2150,0
|
|
20230530,164300,273697965,2150,2150,2150,2150,0
|
|
20230530,164200,273697965,2150,2150,2150,2150,0
|
|
20230530,164100,273697965,2150,2150,2150,2150,0
|
|
20230530,164000,273697965,2150,2150,2150,2150,0
|
|
20230530,163900,273697965,2150,2150,2150,2150,0
|
|
20230530,163800,273697965,2150,2150,2150,2150,0
|
|
20230530,163700,273697965,2150,2150,2150,2150,0
|
|
20230530,163600,273697965,2150,2150,2150,2150,0
|
|
20230530,163500,273697965,2150,2150,2150,2150,0
|
|
20230530,163400,273697965,2150,2150,2150,2150,0
|
|
20230530,163300,273697965,2150,2150,2150,2150,628
|
|
20230530,163200,273697965,2150,2150,2150,2150,0
|
|
20230530,163100,273697965,2150,2150,2150,2150,0
|
|
20230530,163000,273697965,2150,2150,2150,2150,0
|
|
20230530,162900,273697965,2150,2150,2150,2150,0
|
|
20230530,162800,273697965,2150,2150,2150,2150,0
|
|
20230530,162700,273697965,2150,2150,2150,2150,0
|
|
20230530,162600,273697965,2150,2150,2150,2150,0
|
|
20230530,162500,273697965,2150,2150,2150,2150,0
|
|
20230530,162400,273697965,2150,2150,2150,2150,0
|
|
20230530,162300,273697965,2150,2150,2150,2150,0
|
|
20230530,162200,273697965,2150,2150,2150,2150,0
|
|
20230530,162100,273697965,2150,2150,2150,2150,0
|
|
20230530,162000,273697965,2150,2150,2150,2150,0
|
|
20230530,161900,273697965,2150,2150,2150,2150,0
|
|
20230530,161800,273697965,2150,2150,2150,2150,0
|
|
20230530,161700,273697965,2150,2150,2150,2150,0
|
|
20230530,161600,273697965,2150,2150,2150,2150,0
|
|
20230530,161500,273697965,2150,2150,2150,2150,0
|
|
20230530,161400,273697965,2150,2150,2150,2150,0
|
|
20230530,161300,273697965,2150,2150,2150,2150,0
|
|
20230530,161200,273697965,2150,2150,2150,2150,0
|
|
20230530,161100,273697965,2150,2150,2150,2150,0
|
|
20230530,161000,273697965,2150,2150,2150,2150,0
|
|
20230530,160900,273697965,2150,2150,2150,2150,0
|
|
20230530,160800,273697965,2150,2150,2150,2150,0
|
|
20230530,160700,273697965,2150,2150,2150,2150,0
|
|
20230530,160600,273697965,2150,2150,2150,2150,0
|
|
20230530,160500,273697965,2150,2150,2150,2150,0
|
|
20230530,160400,273697965,2150,2150,2150,2150,0
|
|
20230530,160300,273697965,2150,2150,2150,2150,628
|
|
20230530,160200,273697965,2150,2150,2150,2150,0
|
|
20230530,160100,273697965,2150,2150,2150,2150,0
|
|
20230530,160000,273697965,2150,2150,2150,2150,0
|
|
20230530,155900,273697965,2150,2150,2150,2150,0
|
|
20230530,155800,273697965,2150,2150,2150,2150,0
|
|
20230530,155700,273697965,2150,2150,2150,2150,0
|
|
20230530,155600,273697965,2150,2150,2150,2150,0
|
|
20230530,155500,273697965,2150,2150,2150,2150,0
|
|
20230530,155400,273697965,2150,2150,2150,2150,0
|
|
20230530,155300,273697965,2150,2150,2150,2150,0
|
|
20230530,155200,273697965,2150,2150,2150,2150,0
|
|
20230530,155100,273697965,2150,2150,2150,2150,0
|
|
20230530,155000,273697965,2150,2150,2150,2150,0
|
|
20230530,154900,273697965,2150,2150,2150,2150,0
|
|
20230530,154800,273697965,2150,2150,2150,2150,0
|
|
20230530,154700,273697965,2150,2150,2150,2150,0
|
|
20230530,154600,273697965,2150,2150,2150,2150,0
|
|
20230530,154500,273697965,2150,2150,2150,2150,0
|
|
20230530,154400,273697965,2150,2150,2150,2150,0
|
|
20230530,154300,273697965,2150,2150,2150,2150,0
|
|
20230530,154200,273697965,2150,2150,2150,2150,0
|
|
20230530,154100,273697965,2150,2150,2150,2150,0
|
|
20230530,154000,273697965,2150,2150,2150,2150,0
|
|
20230530,153900,273697965,2150,2150,2150,2150,0
|
|
20230530,153800,273697965,2150,2150,2150,2150,0
|
|
20230530,153700,273697965,2150,2150,2150,2150,0
|
|
20230530,153600,273697965,2150,2150,2150,2150,0
|
|
20230530,153500,273697965,2150,2150,2150,2150,0
|
|
20230530,153400,273697965,2150,2150,2150,2150,0
|
|
20230530,153300,273697965,2150,2150,2150,2150,628
|
|
20230530,153200,273697965,2150,2150,2150,2150,0
|
|
20230530,153100,273697965,2150,2150,2150,2150,0
|
|
20230530,153000,273697965,2150,2150,2150,2150,628
|
|
20230530,152900,272347765,2155,2155,2155,2155,0
|
|
20230530,152800,272347765,2155,2155,2155,2155,0
|
|
20230530,152700,272347765,2155,2155,2155,2155,0
|
|
20230530,152600,272347765,2155,2155,2155,2155,0
|
|
20230530,152500,272347765,2155,2155,2155,2155,0
|
|
20230530,152400,272347765,2155,2155,2155,2155,0
|
|
20230530,152300,272347765,2155,2155,2155,2155,0
|
|
20230530,152200,272347765,2155,2155,2155,2155,0
|
|
20230530,152100,272347765,2155,2155,2155,2155,0
|
|
20230530,152000,272347765,2155,2155,2155,2155,0
|
|
20230530,151900,272347765,2155,2155,2155,2155,22
|
|
20230530,151800,272300355,2155,2155,2155,2155,0
|
|
20230530,151700,272300355,2155,2155,2155,2155,0
|
|
20230530,151600,272300355,2155,2155,2155,2155,0
|
|
20230530,151500,272300355,2155,2155,2155,2155,3
|
|
20230530,151400,272293890,2145,2145,2145,2145,10
|
|
20230530,151300,272272440,2155,2155,2155,2150,46
|
|
20230530,151200,272173510,2150,2150,2150,2150,0
|
|
20230530,151100,272173510,2150,2150,2150,2150,0
|
|
20230530,151000,272173510,2150,2150,2150,2150,0
|
|
20230530,150900,272173510,2150,2150,2150,2150,0
|
|
20230530,150800,272173510,2150,2150,2150,2150,26
|
|
20230530,150700,272117610,2155,2155,2155,2155,0
|
|
20230530,150600,272117610,2155,2155,2155,2155,0
|
|
20230530,150500,272117610,2155,2155,2155,2155,0
|
|
20230530,150400,272117610,2155,2155,2155,2155,0
|
|
20230530,150300,272117610,2155,2155,2155,2155,0
|
|
20230530,150200,272117610,2155,2155,2155,2155,0
|
|
20230530,150100,272117610,2155,2155,2155,2155,3
|
|
20230530,150000,272111145,2150,2150,2150,2150,0
|
|
20230530,145900,272111145,2150,2150,2150,2150,0
|
|
20230530,145800,272111145,2150,2150,2150,2150,0
|
|
20230530,145700,272111145,2150,2150,2150,2150,0
|
|
20230530,145600,272111145,2150,2150,2150,2150,555
|
|
20230530,145500,270917895,2150,2150,2150,2150,0
|
|
20230530,145400,270917895,2150,2150,2150,2150,0
|
|
20230530,145300,270917895,2150,2150,2150,2150,345
|
|
20230530,145200,270176145,2150,2150,2150,2150,0
|
|
20230530,145100,270176145,2150,2150,2150,2150,1271
|
|
20230530,145000,267443495,2150,2150,2150,2150,0
|
|
20230530,144900,267443495,2150,2150,2150,2150,0
|
|
20230530,144800,267443495,2150,2150,2150,2150,0
|
|
20230530,144700,267443495,2150,2150,2150,2150,0
|
|
20230530,144600,267443495,2150,2150,2150,2150,0
|
|
20230530,144500,267443495,2150,2150,2150,2150,0
|
|
20230530,144400,267443495,2150,2150,2150,2150,0
|
|
20230530,144300,267443495,2150,2150,2150,2150,0
|
|
20230530,144200,267443495,2150,2150,2150,2150,0
|
|
20230530,144100,267443495,2150,2150,2150,2150,10
|
|
20230530,144000,267421995,2145,2145,2145,2145,100
|
|
20230530,143900,267207495,2150,2150,2150,2150,0
|
|
20230530,143800,267207495,2150,2150,2150,2150,3
|
|
20230530,143700,267201045,2145,2145,2145,2145,0
|
|
20230530,143600,267201045,2145,2145,2145,2145,0
|
|
20230530,143500,267201045,2145,2145,2145,2145,0
|
|
20230530,143400,267201045,2145,2145,2145,2145,20
|
|
20230530,143300,267158145,2150,2150,2150,2150,0
|
|
20230530,143200,267158145,2150,2150,2150,2150,0
|
|
20230530,143100,267158145,2150,2150,2150,2150,0
|
|
20230530,143000,267158145,2150,2150,2150,2150,0
|
|
20230530,142900,267158145,2150,2150,2150,2150,0
|
|
20230530,142800,267158145,2150,2150,2150,2150,0
|
|
20230530,142700,267158145,2150,2150,2150,2150,700
|
|
20230530,142600,265653145,2150,2150,2150,2150,1
|
|
20230530,142500,265650995,2145,2145,2145,2145,10
|
|
20230530,142400,265629545,2150,2150,2150,2150,0
|
|
20230530,142300,265629545,2150,2150,2150,2150,24
|
|
20230530,142200,265577945,2150,2150,2150,2150,0
|
|
20230530,142100,265577945,2150,2150,2150,2150,0
|
|
20230530,142000,265577945,2150,2150,2150,2150,0
|
|
20230530,141900,265577945,2150,2150,2150,2150,0
|
|
20230530,141800,265577945,2150,2150,2150,2150,0
|
|
20230530,141700,265577945,2150,2150,2150,2150,35
|
|
20230530,141600,265502695,2150,2150,2150,2150,82
|
|
20230530,141500,265326395,2150,2150,2150,2150,0
|
|
20230530,141400,265326395,2150,2150,2150,2150,0
|
|
20230530,141300,265326395,2150,2150,2150,2150,8
|
|
20230530,141200,265309195,2145,2145,2145,2145,7000
|
|
20230530,141100,250294195,2145,2145,2145,2145,1
|
|
20230530,141000,250292050,2145,2145,2145,2145,0
|
|
20230530,140900,250292050,2145,2145,2145,2145,0
|
|
20230530,140800,250292050,2145,2145,2145,2145,0
|
|
20230530,140700,250292050,2145,2145,2145,2145,0
|
|
20230530,140600,250292050,2145,2145,2145,2145,0
|
|
20230530,140500,250292050,2145,2145,2145,2145,0
|
|
20230530,140400,250292050,2145,2145,2145,2145,0
|
|
20230530,140300,250292050,2145,2145,2145,2145,0
|
|
20230530,140200,250292050,2145,2145,2145,2145,0
|
|
20230530,140100,250292050,2145,2145,2145,2145,0
|
|
20230530,140000,250292050,2145,2145,2145,2145,0
|
|
20230530,135900,250292050,2145,2145,2145,2145,0
|
|
20230530,135800,250292050,2145,2145,2145,2145,0
|
|
20230530,135700,250292050,2145,2145,2145,2145,0
|
|
20230530,135600,250292050,2145,2145,2145,2145,0
|
|
20230530,135500,250292050,2145,2145,2145,2145,0
|
|
20230530,135400,250292050,2145,2145,2145,2145,0
|
|
20230530,135300,250292050,2145,2145,2145,2145,0
|
|
20230530,135200,250292050,2145,2145,2145,2145,0
|
|
20230530,135100,250292050,2145,2145,2145,2145,0
|
|
20230530,135000,250292050,2145,2145,2145,2145,0
|
|
20230530,134900,250292050,2145,2145,2145,2145,0
|
|
20230530,134800,250292050,2145,2145,2145,2145,0
|
|
20230530,134700,250292050,2145,2145,2145,2145,0
|
|
20230530,134600,250292050,2145,2145,2145,2145,0
|
|
20230530,134500,250292050,2145,2145,2145,2145,0
|
|
20230530,134400,250292050,2145,2145,2145,2145,0
|
|
20230530,134300,250292050,2145,2145,2145,2145,0
|
|
20230530,134200,250292050,2145,2145,2145,2145,50
|
|
20230530,134100,250184800,2145,2145,2145,2145,0
|
|
20230530,134000,250184800,2145,2145,2145,2145,0
|
|
20230530,133900,250184800,2145,2145,2145,2145,0
|
|
20230530,133800,250184800,2145,2145,2145,2145,1
|
|
20230530,133700,250182655,2145,2145,2145,2145,0
|
|
20230530,133600,250182655,2145,2145,2145,2145,0
|
|
20230530,133500,250182655,2145,2145,2145,2145,0
|
|
20230530,133400,250182655,2145,2145,2145,2145,0
|
|
20230530,133300,250182655,2145,2145,2145,2145,0
|
|
20230530,133200,250182655,2145,2145,2145,2145,0
|
|
20230530,133100,250182655,2145,2145,2145,2145,0
|
|
20230530,133000,250182655,2145,2145,2145,2145,0
|
|
20230530,132900,250182655,2145,2145,2145,2145,0
|
|
20230530,132800,250182655,2145,2145,2145,2145,225
|
|
20230530,132700,249700030,2145,2145,2145,2145,3
|
|
20230530,132600,249693595,2140,2140,2140,2140,0
|
|
20230530,132500,249693595,2140,2145,2145,2140,303
|
|
20230530,132400,249045160,2140,2140,2140,2140,1000
|
|
20230530,132300,246905160,2140,2145,2145,2140,568
|
|
20230530,132200,245689635,2145,2145,2145,2145,0
|
|
20230530,132100,245689635,2145,2145,2145,2145,0
|
|
20230530,132000,245689635,2145,2145,2145,2145,0
|
|
20230530,131900,245689635,2145,2145,2145,2145,0
|
|
20230530,131800,245689635,2145,2145,2145,2145,3
|
|
20230530,131700,245683200,2140,2140,2140,2140,6000
|
|
20230530,131600,232843200,2145,2145,2145,2145,3
|
|
20230530,131500,232836765,2140,2140,2140,2140,1000
|
|
20230530,131400,230696765,2145,2145,2145,2145,63
|
|
20230530,131300,230561630,2145,2145,2145,2145,3
|
|
20230530,131200,230555195,2140,2140,2140,2140,0
|
|
20230530,131100,230555195,2140,2140,2140,2140,0
|
|
20230530,131000,230555195,2140,2140,2140,2140,0
|
|
20230530,130900,230555195,2140,2140,2140,2140,0
|
|
20230530,130800,230555195,2140,2140,2140,2140,0
|
|
20230530,130700,230555195,2140,2140,2140,2140,0
|
|
20230530,130600,230555195,2140,2140,2140,2140,0
|
|
20230530,130500,230555195,2140,2140,2140,2140,503
|
|
20230530,130400,229478775,2145,2145,2145,2145,3
|
|
20230530,130300,229472340,2140,2140,2140,2140,0
|
|
20230530,130200,229472340,2140,2140,2140,2140,0
|
|
20230530,130100,229472340,2140,2140,2140,2140,5
|
|
20230530,130000,229461640,2135,2145,2145,2135,19915
|
|
20230530,125900,186859845,2145,2145,2145,2145,0
|
|
20230530,125800,186859845,2145,2145,2145,2145,189
|
|
20230530,125700,186454440,2145,2145,2145,2145,10
|
|
20230530,125600,186432990,2140,2140,2140,2140,0
|
|
20230530,125500,186432990,2140,2140,2140,2140,9141
|
|
20230530,125400,166871250,2145,2145,2145,2145,0
|
|
20230530,125300,166871250,2145,2145,2145,2145,10
|
|
20230530,125200,166849800,2145,2145,2145,2145,0
|
|
20230530,125100,166849800,2145,2145,2145,2145,30
|
|
20230530,125000,166785450,2145,2145,2145,2145,11
|
|
20230530,124900,166761855,2145,2150,2150,2145,284
|
|
20230530,124800,166152670,2145,2145,2145,2145,0
|
|
20230530,124700,166152670,2145,2145,2145,2145,0
|
|
20230530,124600,166152670,2145,2145,2145,2145,0
|
|
20230530,124500,166152670,2145,2145,2145,2145,0
|
|
20230530,124400,166152670,2145,2145,2145,2145,3000
|
|
20230530,124300,159717670,2145,2145,2145,2145,0
|
|
20230530,124200,159717670,2145,2145,2145,2145,0
|
|
20230530,124100,159717670,2145,2145,2145,2145,0
|
|
20230530,124000,159717670,2145,2145,2145,2145,0
|
|
20230530,123900,159717670,2145,2145,2145,2145,0
|
|
20230530,123800,159717670,2145,2145,2145,2145,0
|
|
20230530,123700,159717670,2145,2145,2145,2145,0
|
|
20230530,123600,159717670,2145,2145,2145,2145,0
|
|
20230530,123500,159717670,2145,2145,2145,2145,900
|
|
20230530,123400,157787170,2150,2150,2150,2150,139
|
|
20230530,123300,157488320,2150,2150,2150,2150,0
|
|
20230530,123200,157488320,2150,2150,2150,2150,1
|
|
20230530,123100,157486170,2150,2150,2150,2150,0
|
|
20230530,123000,157486170,2150,2150,2150,2150,0
|
|
20230530,122900,157486170,2150,2150,2150,2150,0
|
|
20230530,122800,157486170,2150,2150,2150,2150,0
|
|
20230530,122700,157486170,2150,2150,2150,2150,0
|
|
20230530,122600,157486170,2150,2150,2150,2150,3
|
|
20230530,122500,157479720,2150,2150,2150,2150,0
|
|
20230530,122400,157479720,2150,2150,2150,2150,0
|
|
20230530,122300,157479720,2150,2150,2150,2150,0
|
|
20230530,122200,157479720,2150,2150,2150,2150,0
|
|
20230530,122100,157479720,2150,2150,2150,2150,0
|
|
20230530,122000,157479720,2150,2150,2150,2150,0
|
|
20230530,121900,157479720,2150,2150,2150,2150,0
|
|
20230530,121800,157479720,2150,2150,2150,2150,0
|
|
20230530,121700,157479720,2150,2150,2150,2150,0
|
|
20230530,121600,157479720,2150,2150,2150,2150,0
|
|
20230530,121500,157479720,2150,2150,2150,2150,0
|
|
20230530,121400,157479720,2150,2150,2150,2150,0
|
|
20230530,121300,157479720,2150,2150,2150,2150,0
|
|
20230530,121200,157479720,2150,2150,2150,2150,0
|
|
20230530,121100,157479720,2150,2150,2150,2150,0
|
|
20230530,121000,157479720,2150,2150,2150,2150,0
|
|
20230530,120900,157479720,2150,2150,2150,2150,0
|
|
20230530,120800,157479720,2150,2150,2150,2150,0
|
|
20230530,120700,157479720,2150,2150,2150,2150,0
|
|
20230530,120600,157479720,2150,2150,2150,2150,0
|
|
20230530,120500,157479720,2150,2150,2150,2150,3
|
|
20230530,120400,157473270,2145,2145,2145,2145,900
|
|
20230530,120300,155542770,2150,2150,2150,2150,0
|
|
20230530,120200,155542770,2150,2150,2150,2150,0
|
|
20230530,120100,155542770,2150,2150,2150,2150,1
|
|
20230530,120000,155540620,2150,2145,2150,2145,202
|
|
20230530,115900,155107320,2150,2150,2150,2150,0
|
|
20230530,115800,155107320,2150,2150,2150,2150,0
|
|
20230530,115700,155107320,2150,2150,2150,2150,110
|
|
20230530,115600,154870820,2155,2150,2155,2150,1789
|
|
20230530,115500,151024465,2155,2155,2155,2155,0
|
|
20230530,115400,151024465,2155,2155,2155,2155,0
|
|
20230530,115300,151024465,2155,2155,2155,2155,0
|
|
20230530,115200,151024465,2155,2155,2155,2155,0
|
|
20230530,115100,151024465,2155,2155,2155,2155,0
|
|
20230530,115000,151024465,2155,2155,2155,2155,0
|
|
20230530,114900,151024465,2155,2155,2155,2155,0
|
|
20230530,114800,151024465,2155,2155,2155,2155,0
|
|
20230530,114700,151024465,2155,2155,2155,2155,0
|
|
20230530,114600,151024465,2155,2155,2155,2155,5
|
|
20230530,114500,151013690,2155,2155,2155,2155,0
|
|
20230530,114400,151013690,2155,2155,2155,2155,0
|
|
20230530,114300,151013690,2155,2155,2155,2155,0
|
|
20230530,114200,151013690,2155,2155,2155,2155,500
|
|
20230530,114100,149936190,2155,2155,2155,2155,0
|
|
20230530,114000,149936190,2155,2155,2155,2155,0
|
|
20230530,113900,149936190,2155,2155,2155,2155,0
|
|
20230530,113800,149936190,2155,2155,2155,2155,0
|
|
20230530,113700,149936190,2155,2155,2155,2155,0
|
|
20230530,113600,149936190,2155,2155,2155,2155,0
|
|
20230530,113500,149936190,2155,2155,2155,2155,0
|
|
20230530,113400,149936190,2155,2155,2155,2155,0
|
|
20230530,113300,149936190,2155,2155,2155,2155,0
|
|
20230530,113200,149936190,2155,2155,2155,2155,0
|
|
20230530,113100,149936190,2155,2155,2155,2155,0
|
|
20230530,113000,149936190,2155,2155,2155,2155,0
|
|
20230530,112900,149936190,2155,2155,2155,2155,0
|
|
20230530,112800,149936190,2155,2155,2155,2155,0
|
|
20230530,112700,149936190,2155,2155,2155,2155,0
|
|
20230530,112600,149936190,2155,2155,2155,2155,0
|
|
20230530,112500,149936190,2155,2155,2155,2155,0
|
|
20230530,112400,149936190,2155,2155,2155,2155,150
|
|
20230530,112300,149612940,2155,2155,2155,2155,0
|
|
20230530,112200,149612940,2155,2155,2155,2155,0
|
|
20230530,112100,149612940,2155,2155,2155,2155,0
|
|
20230530,112000,149612940,2155,2155,2155,2155,0
|
|
20230530,111900,149612940,2155,2155,2155,2155,0
|
|
20230530,111800,149612940,2155,2155,2155,2155,0
|
|
20230530,111700,149612940,2155,2155,2155,2155,237
|
|
20230530,111600,149102205,2155,2155,2155,2155,4
|
|
20230530,111500,149093585,2150,2150,2150,2150,2634
|
|
20230530,111400,143430485,2150,2150,2150,2150,0
|
|
20230530,111300,143430485,2150,2150,2150,2150,0
|
|
20230530,111200,143430485,2150,2150,2150,2150,0
|
|
20230530,111100,143430485,2150,2150,2150,2150,3
|
|
20230530,111000,143424035,2145,2145,2145,2145,100
|
|
20230530,110900,143209535,2140,2140,2140,2140,0
|
|
20230530,110800,143209535,2140,2140,2140,2140,0
|
|
20230530,110700,143209535,2140,2140,2140,2140,100
|
|
20230530,110600,142995535,2150,2150,2150,2150,0
|
|
20230530,110500,142995535,2150,2150,2150,2150,3
|
|
20230530,110400,142989085,2140,2140,2140,2140,16
|
|
20230530,110300,142954845,2150,2150,2150,2150,0
|
|
20230530,110200,142954845,2150,2150,2150,2150,44
|
|
20230530,110100,142860245,2150,2150,2150,2150,0
|
|
20230530,110000,142860245,2150,2150,2150,2150,0
|
|
20230530,105900,142860245,2150,2150,2150,2150,0
|
|
20230530,105800,142860245,2150,2150,2150,2150,0
|
|
20230530,105700,142860245,2150,2150,2150,2150,0
|
|
20230530,105600,142860245,2150,2150,2150,2150,0
|
|
20230530,105500,142860245,2150,2150,2150,2150,0
|
|
20230530,105400,142860245,2150,2150,2150,2150,0
|
|
20230530,105300,142860245,2150,2150,2150,2150,0
|
|
20230530,105200,142860245,2150,2150,2150,2150,0
|
|
20230530,105100,142860245,2150,2150,2150,2150,4
|
|
20230530,105000,142851645,2140,2140,2140,2140,150
|
|
20230530,104900,142530645,2150,2150,2150,2150,3
|
|
20230530,104800,142524195,2140,2140,2140,2140,0
|
|
20230530,104700,142524195,2140,2140,2140,2140,0
|
|
20230530,104600,142524195,2140,2140,2140,2140,6342
|
|
20230530,104500,128952315,2140,2145,2145,2140,2018
|
|
20230530,104400,124632935,2155,2155,2155,2155,0
|
|
20230530,104300,124632935,2155,2155,2155,2155,0
|
|
20230530,104200,124632935,2155,2155,2155,2155,0
|
|
20230530,104100,124632935,2155,2150,2155,2145,2449
|
|
20230530,104000,119379555,2155,2155,2155,2155,0
|
|
20230530,103900,119379555,2155,2150,2155,2150,103
|
|
20230530,103800,119158090,2145,2145,2145,2145,0
|
|
20230530,103700,119158090,2145,2145,2145,2145,0
|
|
20230530,103600,119158090,2145,2145,2145,2145,0
|
|
20230530,103500,119158090,2145,2145,2145,2145,0
|
|
20230530,103400,119158090,2145,2145,2145,2145,0
|
|
20230530,103300,119158090,2145,2145,2145,2145,0
|
|
20230530,103200,119158090,2145,2145,2145,2145,0
|
|
20230530,103100,119158090,2145,2145,2145,2145,0
|
|
20230530,103000,119158090,2145,2145,2145,2145,0
|
|
20230530,102900,119158090,2145,2145,2145,2145,0
|
|
20230530,102800,119158090,2145,2145,2145,2145,0
|
|
20230530,102700,119158090,2145,2145,2145,2145,0
|
|
20230530,102600,119158090,2145,2145,2145,2145,240
|
|
20230530,102500,118643290,2160,2160,2160,2160,0
|
|
20230530,102400,118643290,2160,2160,2160,2160,0
|
|
20230530,102300,118643290,2160,2160,2160,2160,0
|
|
20230530,102200,118643290,2160,2160,2160,2160,0
|
|
20230530,102100,118643290,2160,2160,2160,2160,0
|
|
20230530,102000,118643290,2160,2160,2160,2160,0
|
|
20230530,101900,118643290,2160,2160,2160,2160,0
|
|
20230530,101800,118643290,2160,2160,2160,2160,0
|
|
20230530,101700,118643290,2160,2160,2160,2160,0
|
|
20230530,101600,118643290,2160,2160,2160,2160,0
|
|
20230530,101500,118643290,2160,2160,2160,2160,0
|
|
20230530,101400,118643290,2160,2160,2160,2160,0
|
|
20230530,101300,118643290,2160,2160,2160,2160,0
|
|
20230530,101200,118643290,2160,2160,2160,2160,3
|
|
20230530,101100,118636810,2160,2160,2160,2160,0
|
|
20230530,101000,118636810,2160,2160,2160,2160,0
|
|
20230530,100900,118636810,2160,2160,2160,2160,0
|
|
20230530,100800,118636810,2160,2160,2160,2160,152
|
|
20230530,100700,118308490,2160,2160,2160,2160,1002
|
|
20230530,100600,116144170,2160,2160,2160,2145,94
|
|
20230530,100500,115942480,2160,2160,2160,2160,3
|
|
20230530,100400,115936000,2160,2160,2160,2160,0
|
|
20230530,100300,115936000,2160,2160,2160,2160,0
|
|
20230530,100200,115936000,2160,2160,2160,2160,0
|
|
20230530,100100,115936000,2160,2160,2160,2160,0
|
|
20230530,100000,115936000,2160,2160,2160,2160,0
|
|
20230530,095900,115936000,2160,2160,2160,2160,0
|
|
20230530,095800,115936000,2160,2160,2160,2160,0
|
|
20230530,095700,115936000,2160,2160,2160,2160,0
|
|
20230530,095600,115936000,2160,2160,2160,2160,0
|
|
20230530,095500,115936000,2160,2160,2160,2160,1
|
|
20230530,095400,115933840,2145,2145,2145,2145,910
|
|
20230530,095300,113981890,2160,2160,2160,2160,1
|
|
20230530,095200,113979730,2145,2145,2145,2145,0
|
|
20230530,095100,113979730,2145,2145,2145,2145,0
|
|
20230530,095000,113979730,2145,2145,2145,2145,3
|
|
20230530,094900,113973295,2160,2160,2160,2160,0
|
|
20230530,094800,113973295,2160,2160,2160,2160,0
|
|
20230530,094700,113973295,2160,2160,2160,2160,100
|
|
20230530,094600,113757295,2160,2160,2160,2160,0
|
|
20230530,094500,113757295,2160,2160,2160,2160,0
|
|
20230530,094400,113757295,2160,2160,2160,2160,1
|
|
20230530,094300,113755135,2145,2150,2150,2145,3060
|
|
20230530,094200,107187675,2160,2160,2160,2160,0
|
|
20230530,094100,107187675,2160,2160,2160,2160,0
|
|
20230530,094000,107187675,2160,2155,2160,2155,26
|
|
20230530,093900,107131640,2150,2150,2150,2150,990
|
|
20230530,093800,105003140,2155,2155,2155,2155,200
|
|
20230530,093700,104572140,2155,2155,2155,2155,0
|
|
20230530,093600,104572140,2155,2155,2155,2155,245
|
|
20230530,093500,104044165,2160,2160,2160,2160,10
|
|
20230530,093400,104022565,2150,2150,2150,2150,38
|
|
20230530,093300,103940865,2160,2160,2160,2160,0
|
|
20230530,093200,103940865,2160,2160,2160,2160,200
|
|
20230530,093100,103508865,2165,2165,2165,2165,0
|
|
20230530,093000,103508865,2165,2165,2165,2165,0
|
|
20230530,092900,103508865,2165,2165,2165,2165,0
|
|
20230530,092800,103508865,2165,2165,2165,2165,0
|
|
20230530,092700,103508865,2165,2165,2165,2165,10
|
|
20230530,092600,103487215,2165,2165,2165,2165,0
|
|
20230530,092500,103487215,2165,2165,2165,2165,1
|
|
20230530,092400,103485050,2145,2150,2150,2145,943
|
|
20230530,092300,101459965,2155,2155,2155,2155,1939
|
|
20230530,092200,97281420,2170,2170,2170,2170,0
|
|
20230530,092100,97281420,2170,2145,2170,2145,14149
|
|
20230530,092000,66684945,2155,2155,2155,2155,0
|
|
20230530,091900,66684945,2155,2140,2155,2140,29
|
|
20230530,091800,66622825,2155,2145,2155,2145,250
|
|
20230530,091700,66086325,2145,2145,2145,2145,345
|
|
20230530,091600,65346300,2145,2150,2150,2145,21614
|
|
20230530,091500,18978465,2155,2155,2155,2155,0
|
|
20230530,091400,18978465,2155,2150,2155,2150,3852
|
|
20230530,091300,10696645,2145,2140,2145,2140,2439
|
|
20230530,091200,5472490,2150,2150,2150,2150,0
|
|
20230530,091100,5472490,2150,2145,2150,2145,538
|
|
20230530,091000,4318465,2150,2150,2150,2150,0
|
|
20230530,090900,4318465,2150,2150,2150,2150,106
|
|
20230530,090800,4090565,2150,2150,2150,2150,15
|
|
20230530,090700,4058315,2150,2150,2150,2150,4
|
|
20230530,090600,4049715,2140,2140,2140,2140,20
|
|
20230530,090500,4006915,2150,2145,2150,2145,135
|
|
20230530,090400,3717320,2155,2155,2155,2155,0
|
|
20230530,090300,3717320,2155,2155,2155,2155,0
|
|
20230530,090200,3717320,2155,2145,2155,2140,25
|
|
20230530,090100,3663715,2145,2150,2150,2145,1594
|
|
20230530,090000,238115,2150,2145,2150,2145,111
|