615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191200,862685480,2950,2950,2950,2950,2020
|
|
20230530,191100,862685480,2950,2950,2950,2950,0
|
|
20230530,191000,862685480,2950,2950,2950,2950,0
|
|
20230530,190900,862685480,2950,2950,2950,2950,0
|
|
20230530,190800,862685480,2950,2950,2950,2950,0
|
|
20230530,190700,862685480,2950,2950,2950,2950,0
|
|
20230530,190600,862685480,2950,2950,2950,2950,0
|
|
20230530,190500,862685480,2950,2950,2950,2950,0
|
|
20230530,190400,862685480,2950,2950,2950,2950,0
|
|
20230530,190300,862685480,2950,2950,2950,2950,0
|
|
20230530,190200,862685480,2950,2950,2950,2950,0
|
|
20230530,190100,862685480,2950,2950,2950,2950,0
|
|
20230530,190000,862685480,2950,2950,2950,2950,0
|
|
20230530,185900,862685480,2950,2950,2950,2950,0
|
|
20230530,185800,862685480,2950,2950,2950,2950,0
|
|
20230530,185700,862685480,2950,2950,2950,2950,0
|
|
20230530,185600,862685480,2950,2950,2950,2950,0
|
|
20230530,185500,862685480,2950,2950,2950,2950,0
|
|
20230530,185400,862685480,2950,2950,2950,2950,0
|
|
20230530,185300,862685480,2950,2950,2950,2950,0
|
|
20230530,185200,862685480,2950,2950,2950,2950,0
|
|
20230530,185100,862685480,2950,2950,2950,2950,0
|
|
20230530,185000,862685480,2950,2950,2950,2950,0
|
|
20230530,184900,862685480,2950,2950,2950,2950,0
|
|
20230530,184800,862685480,2950,2950,2950,2950,0
|
|
20230530,184700,862685480,2950,2950,2950,2950,0
|
|
20230530,184600,862685480,2950,2950,2950,2950,0
|
|
20230530,184500,862685480,2950,2950,2950,2950,0
|
|
20230530,184400,862685480,2950,2950,2950,2950,0
|
|
20230530,184300,862685480,2950,2950,2950,2950,0
|
|
20230530,184200,862685480,2950,2950,2950,2950,2020
|
|
20230530,184100,862685480,2950,2950,2950,2950,0
|
|
20230530,184000,862685480,2950,2950,2950,2950,0
|
|
20230530,183900,862685480,2950,2950,2950,2950,0
|
|
20230530,183800,862685480,2950,2950,2950,2950,0
|
|
20230530,183700,862685480,2950,2950,2950,2950,0
|
|
20230530,183600,862685480,2950,2950,2950,2950,0
|
|
20230530,183500,862685480,2950,2950,2950,2950,0
|
|
20230530,183400,862685480,2950,2950,2950,2950,0
|
|
20230530,183300,862685480,2950,2950,2950,2950,0
|
|
20230530,183200,862685480,2950,2950,2950,2950,0
|
|
20230530,183100,862685480,2950,2950,2950,2950,0
|
|
20230530,183000,862685480,2950,2950,2950,2950,0
|
|
20230530,182900,862685480,2950,2950,2950,2950,0
|
|
20230530,182800,862685480,2950,2950,2950,2950,0
|
|
20230530,182700,862685480,2950,2950,2950,2950,0
|
|
20230530,182600,862685480,2950,2950,2950,2950,0
|
|
20230530,182500,862685480,2950,2950,2950,2950,0
|
|
20230530,182400,862685480,2950,2950,2950,2950,0
|
|
20230530,182300,862685480,2950,2950,2950,2950,0
|
|
20230530,182200,862685480,2950,2950,2950,2950,0
|
|
20230530,182100,862685480,2950,2950,2950,2950,0
|
|
20230530,182000,862685480,2950,2950,2950,2950,0
|
|
20230530,181900,862685480,2950,2950,2950,2950,0
|
|
20230530,181800,862685480,2950,2950,2950,2950,0
|
|
20230530,181700,862685480,2950,2950,2950,2950,0
|
|
20230530,181600,862685480,2950,2950,2950,2950,0
|
|
20230530,181500,862685480,2950,2950,2950,2950,0
|
|
20230530,181400,862685480,2950,2950,2950,2950,0
|
|
20230530,181300,862685480,2950,2950,2950,2950,0
|
|
20230530,181200,862685480,2950,2950,2950,2950,2020
|
|
20230530,181100,862685480,2950,2950,2950,2950,0
|
|
20230530,181000,862685480,2950,2950,2950,2950,0
|
|
20230530,180900,862685480,2950,2950,2950,2950,0
|
|
20230530,180800,862685480,2950,2950,2950,2950,0
|
|
20230530,180700,862685480,2950,2950,2950,2950,0
|
|
20230530,180600,862685480,2950,2950,2950,2950,0
|
|
20230530,180500,862685480,2950,2950,2950,2950,0
|
|
20230530,180400,862685480,2950,2950,2950,2950,0
|
|
20230530,180300,862685480,2950,2950,2950,2950,0
|
|
20230530,180200,862685480,2950,2950,2950,2950,0
|
|
20230530,180100,862685480,2950,2950,2950,2950,0
|
|
20230530,180000,862685480,2950,2950,2950,2950,0
|
|
20230530,175900,862685480,2950,2950,2950,2950,0
|
|
20230530,175800,862685480,2950,2950,2950,2950,0
|
|
20230530,175700,862685480,2950,2950,2950,2950,0
|
|
20230530,175600,862685480,2950,2950,2950,2950,0
|
|
20230530,175500,862685480,2950,2950,2950,2950,0
|
|
20230530,175400,862685480,2950,2950,2950,2950,0
|
|
20230530,175300,862685480,2950,2950,2950,2950,0
|
|
20230530,175200,862685480,2950,2950,2950,2950,0
|
|
20230530,175100,862685480,2950,2950,2950,2950,0
|
|
20230530,175000,862685480,2950,2950,2950,2950,0
|
|
20230530,174900,862685480,2950,2950,2950,2950,0
|
|
20230530,174800,862685480,2950,2950,2950,2950,0
|
|
20230530,174700,862685480,2950,2950,2950,2950,0
|
|
20230530,174600,862685480,2950,2950,2950,2950,0
|
|
20230530,174500,862685480,2950,2950,2950,2950,0
|
|
20230530,174400,862685480,2950,2950,2950,2950,0
|
|
20230530,174300,862685480,2950,2950,2950,2950,0
|
|
20230530,174200,862685480,2950,2950,2950,2950,2020
|
|
20230530,174100,862685480,2950,2950,2950,2950,0
|
|
20230530,174000,862685480,2950,2950,2950,2950,0
|
|
20230530,173900,862685480,2950,2950,2950,2950,0
|
|
20230530,173800,862685480,2950,2950,2950,2950,0
|
|
20230530,173700,862685480,2950,2950,2950,2950,0
|
|
20230530,173600,862685480,2950,2950,2950,2950,0
|
|
20230530,173500,862685480,2950,2950,2950,2950,0
|
|
20230530,173400,862685480,2950,2950,2950,2950,0
|
|
20230530,173300,862685480,2950,2950,2950,2950,0
|
|
20230530,173200,862685480,2950,2950,2950,2950,0
|
|
20230530,173100,862685480,2950,2950,2950,2950,0
|
|
20230530,173000,862685480,2950,2950,2950,2950,0
|
|
20230530,172900,862685480,2950,2950,2950,2950,0
|
|
20230530,172800,862685480,2950,2950,2950,2950,0
|
|
20230530,172700,862685480,2950,2950,2950,2950,0
|
|
20230530,172600,862685480,2950,2950,2950,2950,0
|
|
20230530,172500,862685480,2950,2950,2950,2950,0
|
|
20230530,172400,862685480,2950,2950,2950,2950,0
|
|
20230530,172300,862685480,2950,2950,2950,2950,0
|
|
20230530,172200,862685480,2950,2950,2950,2950,0
|
|
20230530,172100,862685480,2950,2950,2950,2950,0
|
|
20230530,172000,862685480,2950,2950,2950,2950,0
|
|
20230530,171900,862685480,2950,2950,2950,2950,0
|
|
20230530,171800,862685480,2950,2950,2950,2950,0
|
|
20230530,171700,862685480,2950,2950,2950,2950,0
|
|
20230530,171600,862685480,2950,2950,2950,2950,0
|
|
20230530,171500,862685480,2950,2950,2950,2950,0
|
|
20230530,171400,862685480,2950,2950,2950,2950,0
|
|
20230530,171300,862685480,2950,2950,2950,2950,0
|
|
20230530,171200,862685480,2950,2950,2950,2950,2020
|
|
20230530,171100,862685480,2950,2950,2950,2950,0
|
|
20230530,171000,862685480,2950,2950,2950,2950,0
|
|
20230530,170900,862685480,2950,2950,2950,2950,0
|
|
20230530,170800,862685480,2950,2950,2950,2950,0
|
|
20230530,170700,862685480,2950,2950,2950,2950,0
|
|
20230530,170600,862685480,2950,2950,2950,2950,0
|
|
20230530,170500,862685480,2950,2950,2950,2950,0
|
|
20230530,170400,862685480,2950,2950,2950,2950,0
|
|
20230530,170300,862685480,2950,2950,2950,2950,0
|
|
20230530,170200,862685480,2950,2950,2950,2950,0
|
|
20230530,170100,862685480,2950,2950,2950,2950,0
|
|
20230530,170000,862685480,2950,2950,2950,2950,0
|
|
20230530,165900,862685480,2950,2950,2950,2950,0
|
|
20230530,165800,862685480,2950,2950,2950,2950,0
|
|
20230530,165700,862685480,2950,2950,2950,2950,0
|
|
20230530,165600,862685480,2950,2950,2950,2950,0
|
|
20230530,165500,862685480,2950,2950,2950,2950,0
|
|
20230530,165400,862685480,2950,2950,2950,2950,0
|
|
20230530,165300,862685480,2950,2950,2950,2950,0
|
|
20230530,165200,862685480,2950,2950,2950,2950,0
|
|
20230530,165100,862685480,2950,2950,2950,2950,0
|
|
20230530,165000,862685480,2950,2950,2950,2950,0
|
|
20230530,164900,862685480,2950,2950,2950,2950,0
|
|
20230530,164800,862685480,2950,2950,2950,2950,0
|
|
20230530,164700,862685480,2950,2950,2950,2950,0
|
|
20230530,164600,862685480,2950,2950,2950,2950,0
|
|
20230530,164500,862685480,2950,2950,2950,2950,0
|
|
20230530,164400,862685480,2950,2950,2950,2950,0
|
|
20230530,164300,862685480,2950,2950,2950,2950,0
|
|
20230530,164200,862685480,2950,2950,2950,2950,2020
|
|
20230530,164100,862685480,2950,2950,2950,2950,0
|
|
20230530,164000,862685480,2950,2950,2950,2950,0
|
|
20230530,163900,862685480,2950,2950,2950,2950,0
|
|
20230530,163800,862685480,2950,2950,2950,2950,0
|
|
20230530,163700,862685480,2950,2950,2950,2950,0
|
|
20230530,163600,862685480,2950,2950,2950,2950,0
|
|
20230530,163500,862685480,2950,2950,2950,2950,0
|
|
20230530,163400,862685480,2950,2950,2950,2950,0
|
|
20230530,163300,862685480,2950,2950,2950,2950,0
|
|
20230530,163200,862685480,2950,2950,2950,2950,0
|
|
20230530,163100,862685480,2950,2950,2950,2950,0
|
|
20230530,163000,862685480,2950,2950,2950,2950,0
|
|
20230530,162900,862685480,2950,2950,2950,2950,0
|
|
20230530,162800,862685480,2950,2950,2950,2950,0
|
|
20230530,162700,862685480,2950,2950,2950,2950,0
|
|
20230530,162600,862685480,2950,2950,2950,2950,0
|
|
20230530,162500,862685480,2950,2950,2950,2950,0
|
|
20230530,162400,862685480,2950,2950,2950,2950,0
|
|
20230530,162300,862685480,2950,2950,2950,2950,0
|
|
20230530,162200,862685480,2950,2950,2950,2950,0
|
|
20230530,162100,862685480,2950,2950,2950,2950,0
|
|
20230530,162000,862685480,2950,2950,2950,2950,0
|
|
20230530,161900,862685480,2950,2950,2950,2950,0
|
|
20230530,161800,862685480,2950,2950,2950,2950,0
|
|
20230530,161700,862685480,2950,2950,2950,2950,0
|
|
20230530,161600,862685480,2950,2950,2950,2950,0
|
|
20230530,161500,862685480,2950,2950,2950,2950,0
|
|
20230530,161400,862685480,2950,2950,2950,2950,0
|
|
20230530,161300,862685480,2950,2950,2950,2950,0
|
|
20230530,161200,862685480,2950,2950,2950,2950,2020
|
|
20230530,161100,862685480,2950,2950,2950,2950,0
|
|
20230530,161000,862685480,2950,2950,2950,2950,0
|
|
20230530,160900,862685480,2950,2950,2950,2950,0
|
|
20230530,160800,862685480,2950,2950,2950,2950,0
|
|
20230530,160700,862685480,2950,2950,2950,2950,0
|
|
20230530,160600,862685480,2950,2950,2950,2950,0
|
|
20230530,160500,862685480,2950,2950,2950,2950,0
|
|
20230530,160400,862685480,2950,2950,2950,2950,0
|
|
20230530,160300,862685480,2950,2950,2950,2950,0
|
|
20230530,160200,862685480,2950,2950,2950,2950,0
|
|
20230530,160100,862685480,2950,2950,2950,2950,0
|
|
20230530,160000,862685480,2950,2950,2950,2950,0
|
|
20230530,155900,862685480,2950,2950,2950,2950,0
|
|
20230530,155800,862685480,2950,2950,2950,2950,0
|
|
20230530,155700,862685480,2950,2950,2950,2950,0
|
|
20230530,155600,862685480,2950,2950,2950,2950,0
|
|
20230530,155500,862685480,2950,2950,2950,2950,0
|
|
20230530,155400,862685480,2950,2950,2950,2950,0
|
|
20230530,155300,862685480,2950,2950,2950,2950,0
|
|
20230530,155200,862685480,2950,2950,2950,2950,0
|
|
20230530,155100,862685480,2950,2950,2950,2950,0
|
|
20230530,155000,862685480,2950,2950,2950,2950,0
|
|
20230530,154900,862685480,2950,2950,2950,2950,0
|
|
20230530,154800,862685480,2950,2950,2950,2950,0
|
|
20230530,154700,862685480,2950,2950,2950,2950,0
|
|
20230530,154600,862685480,2950,2950,2950,2950,0
|
|
20230530,154500,862685480,2950,2950,2950,2950,0
|
|
20230530,154400,862685480,2950,2950,2950,2950,0
|
|
20230530,154300,862685480,2950,2950,2950,2950,0
|
|
20230530,154200,862685480,2950,2950,2950,2950,2020
|
|
20230530,154100,862685480,2950,2950,2950,2950,0
|
|
20230530,154000,862685480,2950,2950,2950,2950,0
|
|
20230530,153900,862685480,2950,2950,2950,2950,0
|
|
20230530,153800,862685480,2950,2950,2950,2950,0
|
|
20230530,153700,862685480,2950,2950,2950,2950,0
|
|
20230530,153600,862685480,2950,2950,2950,2950,0
|
|
20230530,153500,862685480,2950,2950,2950,2950,0
|
|
20230530,153400,862685480,2950,2950,2950,2950,0
|
|
20230530,153300,862685480,2950,2950,2950,2950,0
|
|
20230530,153200,862685480,2950,2950,2950,2950,0
|
|
20230530,153100,862685480,2950,2950,2950,2950,0
|
|
20230530,153000,862685480,2950,2950,2950,2950,2020
|
|
20230530,152900,856726480,2970,2970,2970,2970,0
|
|
20230530,152800,856726480,2970,2970,2970,2970,0
|
|
20230530,152700,856726480,2970,2970,2970,2970,0
|
|
20230530,152600,856726480,2970,2970,2970,2970,0
|
|
20230530,152500,856726480,2970,2970,2970,2970,0
|
|
20230530,152400,856726480,2970,2970,2970,2970,0
|
|
20230530,152300,856726480,2970,2970,2970,2970,0
|
|
20230530,152200,856726480,2970,2970,2970,2970,0
|
|
20230530,152100,856726480,2970,2970,2970,2970,0
|
|
20230530,152000,856726480,2970,2970,2970,2970,0
|
|
20230530,151900,856726480,2970,2955,2970,2955,6005
|
|
20230530,151800,838923405,2950,2950,2950,2950,0
|
|
20230530,151700,838923405,2950,2950,2950,2950,0
|
|
20230530,151600,838923405,2950,2950,2950,2950,0
|
|
20230530,151500,838923405,2950,2950,2950,2950,0
|
|
20230530,151400,838923405,2950,2950,2950,2950,100
|
|
20230530,151300,838628405,2955,2955,2955,2955,1000
|
|
20230530,151200,835673405,2955,2955,2955,2955,0
|
|
20230530,151100,835673405,2955,2955,2955,2955,0
|
|
20230530,151000,835673405,2955,2955,2955,2955,2
|
|
20230530,150900,835667495,2960,2960,2960,2960,5
|
|
20230530,150800,835652695,2955,2955,2955,2955,0
|
|
20230530,150700,835652695,2955,2955,2955,2955,995
|
|
20230530,150600,832712470,2950,2950,2950,2950,0
|
|
20230530,150500,832712470,2950,2950,2950,2950,2879
|
|
20230530,150400,824219420,2940,2950,2950,2940,3894
|
|
20230530,150300,812766815,2950,2950,2950,2950,0
|
|
20230530,150200,812766815,2950,2950,2950,2950,2000
|
|
20230530,150100,806866815,2945,2945,2945,2945,0
|
|
20230530,150000,806866815,2945,2945,2945,2945,0
|
|
20230530,145900,806866815,2945,2945,2945,2945,459
|
|
20230530,145800,805515060,2945,2945,2945,2945,0
|
|
20230530,145700,805515060,2945,2945,2945,2945,0
|
|
20230530,145600,805515060,2945,2945,2945,2945,0
|
|
20230530,145500,805515060,2945,2945,2945,2945,0
|
|
20230530,145400,805515060,2945,2945,2945,2945,0
|
|
20230530,145300,805515060,2945,2945,2945,2945,500
|
|
20230530,145200,804042560,2945,2945,2945,2945,487
|
|
20230530,145100,802608345,2945,2945,2945,2945,30
|
|
20230530,145000,802519995,2945,2945,2945,2945,0
|
|
20230530,144900,802519995,2945,2945,2945,2945,20
|
|
20230530,144800,802461095,2940,2940,2940,2940,100
|
|
20230530,144700,802167095,2940,2940,2940,2940,271
|
|
20230530,144600,801370355,2945,2945,2945,2945,0
|
|
20230530,144500,801370355,2945,2945,2945,2945,0
|
|
20230530,144400,801370355,2945,2945,2945,2945,0
|
|
20230530,144300,801370355,2945,2945,2945,2945,0
|
|
20230530,144200,801370355,2945,2945,2945,2945,0
|
|
20230530,144100,801370355,2945,2945,2945,2945,50
|
|
20230530,144000,801223105,2945,2945,2945,2945,30
|
|
20230530,143900,801134755,2945,2945,2945,2940,1055
|
|
20230530,143800,798028030,2945,2945,2945,2945,104
|
|
20230530,143700,797721750,2950,2950,2950,2950,0
|
|
20230530,143600,797721750,2950,2950,2950,2950,8
|
|
20230530,143500,797698150,2950,2950,2950,2950,150
|
|
20230530,143400,797255650,2945,2945,2945,2945,0
|
|
20230530,143300,797255650,2945,2945,2945,2945,0
|
|
20230530,143200,797255650,2945,2945,2945,2945,0
|
|
20230530,143100,797255650,2945,2945,2945,2945,0
|
|
20230530,143000,797255650,2945,2945,2945,2945,0
|
|
20230530,142900,797255650,2945,2945,2945,2945,0
|
|
20230530,142800,797255650,2945,2945,2945,2945,0
|
|
20230530,142700,797255650,2945,2945,2945,2945,16
|
|
20230530,142600,797208530,2950,2950,2950,2950,0
|
|
20230530,142500,797208530,2950,2950,2950,2950,0
|
|
20230530,142400,797208530,2950,2950,2950,2950,1
|
|
20230530,142300,797205580,2945,2945,2945,2945,1
|
|
20230530,142200,797202635,2945,2945,2945,2945,0
|
|
20230530,142100,797202635,2945,2945,2945,2945,0
|
|
20230530,142000,797202635,2945,2945,2945,2945,0
|
|
20230530,141900,797202635,2945,2955,2955,2945,2000
|
|
20230530,141800,791307250,2960,2960,2960,2960,0
|
|
20230530,141700,791307250,2960,2960,2960,2960,15
|
|
20230530,141600,791262850,2950,2950,2950,2950,0
|
|
20230530,141500,791262850,2950,2950,2950,2950,0
|
|
20230530,141400,791262850,2950,2950,2950,2950,0
|
|
20230530,141300,791262850,2950,2950,2950,2950,0
|
|
20230530,141200,791262850,2950,2950,2950,2950,0
|
|
20230530,141100,791262850,2950,2950,2950,2950,0
|
|
20230530,141000,791262850,2950,2950,2950,2950,3
|
|
20230530,140900,791254000,2950,2960,2960,2950,81
|
|
20230530,140800,791014450,2960,2960,2960,2960,0
|
|
20230530,140700,791014450,2960,2960,2960,2960,0
|
|
20230530,140600,791014450,2960,2960,2960,2960,12
|
|
20230530,140500,790978930,2945,2945,2945,2945,1105
|
|
20230530,140400,787724705,2945,2945,2945,2945,0
|
|
20230530,140300,787724705,2945,2945,2945,2945,0
|
|
20230530,140200,787724705,2945,2945,2945,2945,0
|
|
20230530,140100,787724705,2945,2945,2945,2945,0
|
|
20230530,140000,787724705,2945,2945,2945,2945,0
|
|
20230530,135900,787724705,2945,2945,2945,2945,0
|
|
20230530,135800,787724705,2945,2945,2945,2945,0
|
|
20230530,135700,787724705,2945,2945,2945,2945,0
|
|
20230530,135600,787724705,2945,2945,2945,2945,0
|
|
20230530,135500,787724705,2945,2945,2945,2945,0
|
|
20230530,135400,787724705,2945,2945,2945,2945,0
|
|
20230530,135300,787724705,2945,2945,2945,2945,20
|
|
20230530,135200,787665805,2940,2940,2940,2940,0
|
|
20230530,135100,787665805,2940,2940,2940,2940,0
|
|
20230530,135000,787665805,2940,2940,2940,2940,1
|
|
20230530,134900,787662865,2945,2945,2945,2945,0
|
|
20230530,134800,787662865,2945,2945,2945,2945,0
|
|
20230530,134700,787662865,2945,2945,2945,2945,31
|
|
20230530,134600,787571570,2960,2960,2960,2960,16
|
|
20230530,134500,787524210,2965,2965,2965,2965,0
|
|
20230530,134400,787524210,2965,2965,2965,2965,0
|
|
20230530,134300,787524210,2965,2965,2965,2965,0
|
|
20230530,134200,787524210,2965,2965,2965,2965,0
|
|
20230530,134100,787524210,2965,2965,2965,2965,196
|
|
20230530,134000,786943070,2965,2965,2965,2965,0
|
|
20230530,133900,786943070,2965,2965,2965,2965,0
|
|
20230530,133800,786943070,2965,2965,2965,2965,33
|
|
20230530,133700,786845225,2965,2965,2965,2965,0
|
|
20230530,133600,786845225,2965,2965,2965,2965,0
|
|
20230530,133500,786845225,2965,2965,2965,2965,0
|
|
20230530,133400,786845225,2965,2960,2965,2960,2000
|
|
20230530,133300,780921010,2960,2960,2960,2960,0
|
|
20230530,133200,780921010,2960,2960,2960,2960,0
|
|
20230530,133100,780921010,2960,2960,2960,2960,0
|
|
20230530,133000,780921010,2960,2960,2960,2960,0
|
|
20230530,132900,780921010,2960,2960,2960,2960,0
|
|
20230530,132800,780921010,2960,2960,2960,2960,0
|
|
20230530,132700,780921010,2960,2960,2960,2960,0
|
|
20230530,132600,780921010,2960,2960,2960,2960,0
|
|
20230530,132500,780921010,2960,2960,2960,2960,800
|
|
20230530,132400,778553010,2960,2960,2960,2960,0
|
|
20230530,132300,778553010,2960,2955,2960,2955,719
|
|
20230530,132200,776427930,2955,2955,2955,2955,1
|
|
20230530,132100,776424975,2955,2955,2955,2955,5
|
|
20230530,132000,776410200,2955,2955,2955,2955,0
|
|
20230530,131900,776410200,2955,2955,2955,2955,350
|
|
20230530,131800,775375950,2945,2945,2945,2945,0
|
|
20230530,131700,775375950,2945,2945,2945,2945,0
|
|
20230530,131600,775375950,2945,2945,2945,2945,347
|
|
20230530,131500,774354035,2945,2945,2945,2945,509
|
|
20230530,131400,772855030,2940,2945,2945,2940,726
|
|
20230530,131300,770720460,2945,2945,2945,2945,0
|
|
20230530,131200,770720460,2945,2945,2945,2945,40
|
|
20230530,131100,770602660,2945,2945,2945,2945,0
|
|
20230530,131000,770602660,2945,2945,2945,2945,0
|
|
20230530,130900,770602660,2945,2945,2945,2945,5
|
|
20230530,130800,770587935,2945,2945,2945,2945,0
|
|
20230530,130700,770587935,2945,2945,2945,2945,0
|
|
20230530,130600,770587935,2945,2945,2945,2945,0
|
|
20230530,130500,770587935,2945,2945,2945,2945,0
|
|
20230530,130400,770587935,2945,2945,2945,2945,1
|
|
20230530,130300,770584990,2940,2940,2940,2940,0
|
|
20230530,130200,770584990,2940,2940,2940,2940,0
|
|
20230530,130100,770584990,2940,2940,2940,2940,0
|
|
20230530,130000,770584990,2940,2940,2940,2940,84
|
|
20230530,125900,770338030,2940,2940,2940,2940,0
|
|
20230530,125800,770338030,2940,2940,2940,2940,0
|
|
20230530,125700,770338030,2940,2940,2940,2940,0
|
|
20230530,125600,770338030,2940,2940,2940,2940,157
|
|
20230530,125500,769876450,2945,2945,2945,2945,0
|
|
20230530,125400,769876450,2945,2945,2945,2945,0
|
|
20230530,125300,769876450,2945,2945,2945,2945,74
|
|
20230530,125200,769658520,2945,2945,2945,2945,2000
|
|
20230530,125100,763768520,2940,2940,2940,2940,0
|
|
20230530,125000,763768520,2940,2940,2940,2940,470
|
|
20230530,124900,762386720,2945,2945,2945,2945,20
|
|
20230530,124800,762327820,2940,2940,2940,2940,0
|
|
20230530,124700,762327820,2940,2940,2940,2940,1000
|
|
20230530,124600,759387820,2940,2950,2950,2940,4000
|
|
20230530,124500,747620310,2950,2950,2950,2950,180
|
|
20230530,124400,747089310,2950,2950,2950,2950,0
|
|
20230530,124300,747089310,2950,2950,2950,2950,0
|
|
20230530,124200,747089310,2950,2950,2950,2950,0
|
|
20230530,124100,747089310,2950,2950,2950,2945,1100
|
|
20230530,124000,743849310,2960,2960,2960,2960,0
|
|
20230530,123900,743849310,2960,2960,2960,2960,0
|
|
20230530,123800,743849310,2960,2960,2960,2960,0
|
|
20230530,123700,743849310,2960,2950,2960,2950,893
|
|
20230530,123600,741214950,2950,2950,2950,2950,21
|
|
20230530,123500,741153000,2950,2950,2950,2950,0
|
|
20230530,123400,741153000,2950,2955,2955,2950,746
|
|
20230530,123300,738949800,2955,2955,2955,2955,330
|
|
20230530,123200,737974650,2955,2955,2955,2955,170
|
|
20230530,123100,737472300,2960,2960,2960,2960,0
|
|
20230530,123000,737472300,2960,2960,2960,2960,1
|
|
20230530,122900,737469340,2955,2955,2955,2955,0
|
|
20230530,122800,737469340,2955,2955,2955,2955,1053
|
|
20230530,122700,734357725,2955,2955,2955,2955,2
|
|
20230530,122600,734351815,2960,2960,2960,2960,5
|
|
20230530,122500,734337015,2960,2960,2960,2960,1
|
|
20230530,122400,734334055,2960,2960,2960,2960,1689
|
|
20230530,122300,729334615,2960,2960,2960,2960,0
|
|
20230530,122200,729334615,2960,2960,2960,2960,0
|
|
20230530,122100,729334615,2960,2960,2960,2960,33
|
|
20230530,122000,729236935,2955,2955,2955,2955,0
|
|
20230530,121900,729236935,2955,2955,2955,2955,0
|
|
20230530,121800,729236935,2955,2955,2955,2955,2000
|
|
20230530,121700,723326935,2950,2950,2950,2950,2000
|
|
20230530,121600,717426935,2950,2950,2950,2950,1991
|
|
20230530,121500,711553485,2945,2950,2950,2945,11
|
|
20230530,121400,711521040,2950,2950,2950,2950,0
|
|
20230530,121300,711521040,2950,2950,2950,2950,2000
|
|
20230530,121200,705621040,2950,2950,2950,2950,2000
|
|
20230530,121100,699721040,2950,2950,2950,2950,0
|
|
20230530,121000,699721040,2950,2950,2950,2945,8000
|
|
20230530,120900,676146040,2950,2955,2955,2950,2488
|
|
20230530,120800,668805690,2960,2960,2960,2960,0
|
|
20230530,120700,668805690,2960,2960,2960,2960,1688
|
|
20230530,120600,663809210,2960,2965,2965,2960,2412
|
|
20230530,120500,656669190,2960,2940,2960,2940,11489
|
|
20230530,120400,622763430,2940,2940,2940,2940,896
|
|
20230530,120300,620129190,2935,2935,2935,2935,0
|
|
20230530,120200,620129190,2935,2935,2935,2935,2
|
|
20230530,120100,620123320,2940,2940,2940,2940,0
|
|
20230530,120000,620123320,2940,2940,2940,2940,350
|
|
20230530,115900,619094320,2940,2940,2940,2940,590
|
|
20230530,115800,617359720,2940,2940,2940,2940,500
|
|
20230530,115700,615889720,2940,2940,2940,2940,0
|
|
20230530,115600,615889720,2940,2940,2940,2940,1
|
|
20230530,115500,615886780,2925,2925,2925,2925,11
|
|
20230530,115400,615854605,2925,2925,2925,2925,0
|
|
20230530,115300,615854605,2925,2940,2940,2925,1100
|
|
20230530,115200,612622105,2940,2940,2940,2940,2000
|
|
20230530,115100,606742105,2940,2940,2940,2940,1970
|
|
20230530,115000,600950305,2920,2920,2920,2920,1000
|
|
20230530,114900,598030305,2920,2920,2920,2920,0
|
|
20230530,114800,598030305,2920,2925,2925,2920,792
|
|
20230530,114700,595714205,2925,2930,2930,2925,1520
|
|
20230530,114600,591267145,2940,2940,2940,2940,0
|
|
20230530,114500,591267145,2940,2940,2940,2940,581
|
|
20230530,114400,589559005,2940,2940,2940,2940,1
|
|
20230530,114300,589556065,2935,2935,2935,2935,0
|
|
20230530,114200,589556065,2935,2935,2935,2935,0
|
|
20230530,114100,589556065,2935,2925,2935,2925,4062
|
|
20230530,114000,577654095,2925,2925,2925,2925,3000
|
|
20230530,113900,568879095,2930,2930,2930,2930,549
|
|
20230530,113800,567270525,2935,2935,2935,2935,3
|
|
20230530,113700,567261720,2935,2935,2935,2935,0
|
|
20230530,113600,567261720,2935,2935,2935,2935,35
|
|
20230530,113500,567158995,2925,2925,2925,2925,14
|
|
20230530,113400,567118045,2920,2920,2920,2920,0
|
|
20230530,113300,567118045,2920,2930,2930,2920,3000
|
|
20230530,113200,558356380,2920,2930,2930,2920,3223
|
|
20230530,113100,548926075,2930,2930,2930,2930,2
|
|
20230530,113000,548920215,2935,2935,2935,2935,1
|
|
20230530,112900,548917280,2920,2930,2930,2920,6001
|
|
20230530,112800,531361735,2935,2935,2935,2935,0
|
|
20230530,112700,531361735,2935,2935,2935,2935,0
|
|
20230530,112600,531361735,2935,2935,2935,2935,0
|
|
20230530,112500,531361735,2935,2935,2935,2935,0
|
|
20230530,112400,531361735,2935,2935,2935,2935,82
|
|
20230530,112300,531121065,2935,2935,2940,2935,366
|
|
20230530,112200,530046850,2935,2940,2940,2935,2500
|
|
20230530,112100,522699350,2940,2935,2940,2935,1227
|
|
20230530,112000,519098100,2935,2935,2935,2935,1
|
|
20230530,111900,519095165,2930,2930,2930,2930,595
|
|
20230530,111800,517351815,2930,2930,2930,2930,196
|
|
20230530,111700,516777535,2930,2930,2930,2930,1
|
|
20230530,111600,516774605,2925,2925,2925,2925,1419
|
|
20230530,111500,512624030,2915,2915,2915,2910,16407
|
|
20230530,111400,464809660,2920,2920,2920,2920,2010
|
|
20230530,111300,458940460,2920,2920,2920,2915,12642
|
|
20230530,111200,422055065,2925,2925,2925,2925,10
|
|
20230530,111100,422025815,2925,2930,2930,2925,8251
|
|
20230530,111000,397888895,2935,2935,2935,2935,773
|
|
20230530,110900,395620140,2940,2940,2940,2940,0
|
|
20230530,110800,395620140,2940,2945,2945,2940,9483
|
|
20230530,110700,367739815,2945,2940,2945,2940,632
|
|
20230530,110600,365881715,2940,2935,2940,2935,2256
|
|
20230530,110500,359259325,2935,2935,2935,2935,1010
|
|
20230530,110400,356294975,2935,2930,2935,2930,2794
|
|
20230530,110300,348098555,2930,2930,2930,2930,2010
|
|
20230530,110200,342209255,2925,2925,2925,2925,629
|
|
20230530,110100,340369430,2925,2925,2925,2925,5000
|
|
20230530,110000,325744430,2930,2930,2930,2930,1
|
|
20230530,105900,325741500,2930,2930,2930,2930,10
|
|
20230530,105800,325712200,2930,2930,2930,2930,110
|
|
20230530,105700,325389900,2930,2930,2930,2930,0
|
|
20230530,105600,325389900,2930,2930,2930,2930,0
|
|
20230530,105500,325389900,2930,2930,2930,2930,0
|
|
20230530,105400,325389900,2930,2930,2930,2930,1
|
|
20230530,105300,325386970,2930,2930,2930,2930,0
|
|
20230530,105200,325386970,2930,2930,2930,2930,4353
|
|
20230530,105100,312632680,2935,2935,2935,2935,10
|
|
20230530,105000,312603330,2935,2930,2935,2930,1815
|
|
20230530,104900,307276685,2930,2930,2930,2930,0
|
|
20230530,104800,307276685,2930,2930,2930,2930,2075
|
|
20230530,104700,301196935,2935,2935,2935,2935,3
|
|
20230530,104600,301188130,2935,2935,2935,2935,3
|
|
20230530,104500,301179325,2935,2940,2940,2935,103
|
|
20230530,104400,300876520,2940,2940,2940,2940,0
|
|
20230530,104300,300876520,2940,2940,2940,2940,0
|
|
20230530,104200,300876520,2940,2940,2940,2940,0
|
|
20230530,104100,300876520,2940,2935,2940,2935,9
|
|
20230530,104000,300850100,2935,2935,2935,2935,38
|
|
20230530,103900,300738570,2935,2935,2935,2935,1000
|
|
20230530,103800,297803570,2935,2935,2935,2935,9
|
|
20230530,103700,297777155,2930,2945,2945,2930,40
|
|
20230530,103600,297659630,2945,2940,2945,2940,200
|
|
20230530,103500,297070635,2940,2940,2940,2940,100
|
|
20230530,103400,296776635,2945,2945,2945,2945,0
|
|
20230530,103300,296776635,2945,2945,2945,2945,26
|
|
20230530,103200,296700065,2945,2935,2945,2930,1137
|
|
20230530,103100,293366140,2935,2935,2935,2935,52
|
|
20230530,103000,293213520,2935,2945,2945,2935,46
|
|
20230530,102900,293078260,2940,2940,2940,2940,0
|
|
20230530,102800,293078260,2940,2940,2940,2940,0
|
|
20230530,102700,293078260,2940,2940,2940,2940,5
|
|
20230530,102600,293063560,2940,2950,2950,2940,10
|
|
20230530,102500,293034110,2950,2950,2950,2950,135
|
|
20230530,102400,292635860,2930,2930,2930,2930,0
|
|
20230530,102300,292635860,2930,2930,2930,2930,0
|
|
20230530,102200,292635860,2930,2930,2930,2930,0
|
|
20230530,102100,292635860,2930,2930,2930,2930,64
|
|
20230530,102000,292448340,2940,2940,2940,2940,0
|
|
20230530,101900,292448340,2940,2940,2940,2940,1
|
|
20230530,101800,292445400,2935,2935,2935,2935,284
|
|
20230530,101700,291611860,2930,2935,2935,2930,8866
|
|
20230530,101600,265629065,2935,2935,2935,2935,2000
|
|
20230530,101500,259759065,2935,2950,2950,2935,6486
|
|
20230530,101400,240690050,2950,2950,2950,2950,34
|
|
20230530,101300,240589750,2950,2950,2950,2950,0
|
|
20230530,101200,240589750,2950,2955,2955,2950,1485
|
|
20230530,101100,236208980,2950,2950,2950,2950,0
|
|
20230530,101000,236208980,2950,2950,2950,2950,29
|
|
20230530,100900,236123430,2950,2950,2950,2950,500
|
|
20230530,100800,234648430,2945,2950,2950,2945,506
|
|
20230530,100700,233155750,2960,2960,2960,2960,2
|
|
20230530,100600,233149830,2960,2960,2960,2960,10
|
|
20230530,100500,233120230,2960,2960,2960,2960,0
|
|
20230530,100400,233120230,2960,2960,2960,2960,500
|
|
20230530,100300,231640230,2960,2960,2960,2960,3
|
|
20230530,100200,231631350,2960,2960,2960,2960,1000
|
|
20230530,100100,228671350,2960,2960,2960,2960,50
|
|
20230530,100000,228523350,2945,2945,2945,2945,0
|
|
20230530,095900,228523350,2945,2950,2960,2945,420
|
|
20230530,095800,227284345,2950,2950,2950,2950,0
|
|
20230530,095700,227284345,2950,2955,2955,2950,905
|
|
20230530,095600,224613790,2960,2960,2960,2960,20
|
|
20230530,095500,224554590,2960,2955,2960,2955,2185
|
|
20230530,095400,218087915,2960,2960,2960,2960,200
|
|
20230530,095300,217495915,2960,2960,2960,2960,5
|
|
20230530,095200,217481115,2960,2955,2960,2955,1041
|
|
20230530,095100,214401460,2960,2955,2960,2955,177
|
|
20230530,095000,213878335,2955,2955,2955,2955,4
|
|
20230530,094900,213866515,2955,2955,2955,2955,0
|
|
20230530,094800,213866515,2955,2955,2955,2955,0
|
|
20230530,094700,213866515,2955,2955,2955,2955,500
|
|
20230530,094600,212389015,2955,2955,2955,2955,3
|
|
20230530,094500,212380150,2955,2955,2955,2955,0
|
|
20230530,094400,212380150,2955,2950,2960,2950,5
|
|
20230530,094300,212365380,2950,2955,2955,2950,3776
|
|
20230530,094200,201207305,2955,2955,2955,2955,0
|
|
20230530,094100,201207305,2955,2955,2955,2955,0
|
|
20230530,094000,201207305,2955,2955,2955,2955,0
|
|
20230530,093900,201207305,2955,2970,2970,2955,920
|
|
20230530,093800,198487955,2970,2970,2970,2970,0
|
|
20230530,093700,198487955,2970,2970,2970,2950,123
|
|
20230530,093600,198122665,2965,2965,2965,2965,800
|
|
20230530,093500,195750665,2965,2965,2965,2965,3
|
|
20230530,093400,195741770,2965,2965,2965,2965,2000
|
|
20230530,093300,189811770,2965,2965,2965,2965,160
|
|
20230530,093200,189337370,2965,2960,2965,2960,1001
|
|
20230530,093100,186369410,2960,2960,2960,2960,1000
|
|
20230530,093000,183409410,2950,2950,2950,2950,0
|
|
20230530,092900,183409410,2950,2950,2950,2950,1
|
|
20230530,092800,183406460,2950,2950,2950,2950,1
|
|
20230530,092700,183403510,2950,2950,2950,2950,433
|
|
20230530,092600,182126160,2970,2960,2970,2920,12897
|
|
20230530,092500,144205305,2955,2970,2970,2955,4914
|
|
20230530,092400,129665730,2970,2970,2975,2970,4428
|
|
20230530,092300,116514110,2970,2960,2970,2960,2695
|
|
20230530,092200,108524175,2965,2960,2965,2960,71
|
|
20230530,092100,108313965,2960,2965,2965,2960,3720
|
|
20230530,092000,97285775,2970,2970,2970,2970,2430
|
|
20230530,091900,90068675,2975,2975,2975,2975,500
|
|
20230530,091800,88581175,2975,2975,2975,2975,10
|
|
20230530,091700,88551425,2975,2980,2980,2975,3120
|
|
20230530,091600,79269155,2985,2980,2985,2980,1050
|
|
20230530,091500,76139905,2985,2985,2985,2985,1000
|
|
20230530,091400,73154905,2995,2995,2995,2995,0
|
|
20230530,091300,73154905,2995,2995,2995,2995,0
|
|
20230530,091200,73154905,2995,2995,2995,2995,8
|
|
20230530,091100,73130945,2995,2995,2995,2995,203
|
|
20230530,091000,72522960,3000,3000,3005,2985,552
|
|
20230530,090900,70874445,3005,2990,3005,2990,2012
|
|
20230530,090800,64839545,2985,2975,2990,2975,3387
|
|
20230530,090700,54739535,2970,2970,2970,2970,5
|
|
20230530,090600,54724685,2970,2985,2985,2970,5799
|
|
20230530,090500,37461865,2990,2990,2990,2990,1504
|
|
20230530,090400,32964905,2990,2990,2990,2990,52
|
|
20230530,090300,32809425,2990,2990,2990,2990,1
|
|
20230530,090200,32806435,2990,3010,3010,2990,6547
|
|
20230530,090100,13189695,3015,3000,3015,3000,297
|
|
20230530,090000,12297615,3010,3005,3010,3000,3596
|