592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184900,2555538755,2935,2935,2935,2935,8982
|
|
20230530,184800,2555538755,2935,2935,2935,2935,0
|
|
20230530,184700,2555538755,2935,2935,2935,2935,0
|
|
20230530,184600,2555538755,2935,2935,2935,2935,0
|
|
20230530,184500,2555538755,2935,2935,2935,2935,0
|
|
20230530,184400,2555538755,2935,2935,2935,2935,0
|
|
20230530,184300,2555538755,2935,2935,2935,2935,0
|
|
20230530,184200,2555538755,2935,2935,2935,2935,0
|
|
20230530,184100,2555538755,2935,2935,2935,2935,0
|
|
20230530,184000,2555538755,2935,2935,2935,2935,0
|
|
20230530,183900,2555538755,2935,2935,2935,2935,0
|
|
20230530,183800,2555538755,2935,2935,2935,2935,0
|
|
20230530,183700,2555538755,2935,2935,2935,2935,0
|
|
20230530,183600,2555538755,2935,2935,2935,2935,0
|
|
20230530,183500,2555538755,2935,2935,2935,2935,0
|
|
20230530,183400,2555538755,2935,2935,2935,2935,0
|
|
20230530,183300,2555538755,2935,2935,2935,2935,0
|
|
20230530,183200,2555538755,2935,2935,2935,2935,0
|
|
20230530,183100,2555538755,2935,2935,2935,2935,0
|
|
20230530,183000,2555538755,2935,2935,2935,2935,0
|
|
20230530,182900,2555538755,2935,2935,2935,2935,0
|
|
20230530,182800,2555538755,2935,2935,2935,2935,0
|
|
20230530,182700,2555538755,2935,2935,2935,2935,0
|
|
20230530,182600,2555538755,2935,2935,2935,2935,0
|
|
20230530,182500,2555538755,2935,2935,2935,2935,0
|
|
20230530,182400,2555538755,2935,2935,2935,2935,0
|
|
20230530,182300,2555538755,2935,2935,2935,2935,0
|
|
20230530,182200,2555538755,2935,2935,2935,2935,0
|
|
20230530,182100,2555538755,2935,2935,2935,2935,0
|
|
20230530,182000,2555538755,2935,2935,2935,2935,0
|
|
20230530,181900,2555538755,2935,2935,2935,2935,8982
|
|
20230530,181800,2555538755,2935,2935,2935,2935,0
|
|
20230530,181700,2555538755,2935,2935,2935,2935,0
|
|
20230530,181600,2555538755,2935,2935,2935,2935,0
|
|
20230530,181500,2555538755,2935,2935,2935,2935,0
|
|
20230530,181400,2555538755,2935,2935,2935,2935,0
|
|
20230530,181300,2555538755,2935,2935,2935,2935,0
|
|
20230530,181200,2555538755,2935,2935,2935,2935,0
|
|
20230530,181100,2555538755,2935,2935,2935,2935,0
|
|
20230530,181000,2555538755,2935,2935,2935,2935,0
|
|
20230530,180900,2555538755,2935,2935,2935,2935,0
|
|
20230530,180800,2555538755,2935,2935,2935,2935,0
|
|
20230530,180700,2555538755,2935,2935,2935,2935,0
|
|
20230530,180600,2555538755,2935,2935,2935,2935,0
|
|
20230530,180500,2555538755,2935,2935,2935,2935,0
|
|
20230530,180400,2555538755,2935,2935,2935,2935,0
|
|
20230530,180300,2555538755,2935,2935,2935,2935,0
|
|
20230530,180200,2555538755,2935,2935,2935,2935,0
|
|
20230530,180100,2555538755,2935,2935,2935,2935,0
|
|
20230530,180000,2555538755,2935,2935,2935,2935,0
|
|
20230530,175900,2555538755,2935,2935,2935,2935,0
|
|
20230530,175800,2555538755,2935,2935,2935,2935,0
|
|
20230530,175700,2555538755,2935,2935,2935,2935,0
|
|
20230530,175600,2555538755,2935,2935,2935,2935,0
|
|
20230530,175500,2555538755,2935,2935,2935,2935,0
|
|
20230530,175400,2555538755,2935,2935,2935,2935,0
|
|
20230530,175300,2555538755,2935,2935,2935,2935,0
|
|
20230530,175200,2555538755,2935,2935,2935,2935,0
|
|
20230530,175100,2555538755,2935,2935,2935,2935,0
|
|
20230530,175000,2555538755,2935,2935,2935,2935,0
|
|
20230530,174900,2555538755,2935,2935,2935,2935,8982
|
|
20230530,174800,2555538755,2935,2935,2935,2935,0
|
|
20230530,174700,2555538755,2935,2935,2935,2935,0
|
|
20230530,174600,2555538755,2935,2935,2935,2935,0
|
|
20230530,174500,2555538755,2935,2935,2935,2935,0
|
|
20230530,174400,2555538755,2935,2935,2935,2935,0
|
|
20230530,174300,2555538755,2935,2935,2935,2935,0
|
|
20230530,174200,2555538755,2935,2935,2935,2935,0
|
|
20230530,174100,2555538755,2935,2935,2935,2935,0
|
|
20230530,174000,2555538755,2935,2935,2935,2935,0
|
|
20230530,173900,2555538755,2935,2935,2935,2935,0
|
|
20230530,173800,2555538755,2935,2935,2935,2935,0
|
|
20230530,173700,2555538755,2935,2935,2935,2935,0
|
|
20230530,173600,2555538755,2935,2935,2935,2935,0
|
|
20230530,173500,2555538755,2935,2935,2935,2935,0
|
|
20230530,173400,2555538755,2935,2935,2935,2935,0
|
|
20230530,173300,2555538755,2935,2935,2935,2935,0
|
|
20230530,173200,2555538755,2935,2935,2935,2935,0
|
|
20230530,173100,2555538755,2935,2935,2935,2935,0
|
|
20230530,173000,2555538755,2935,2935,2935,2935,0
|
|
20230530,172900,2555538755,2935,2935,2935,2935,0
|
|
20230530,172800,2555538755,2935,2935,2935,2935,0
|
|
20230530,172700,2555538755,2935,2935,2935,2935,0
|
|
20230530,172600,2555538755,2935,2935,2935,2935,0
|
|
20230530,172500,2555538755,2935,2935,2935,2935,0
|
|
20230530,172400,2555538755,2935,2935,2935,2935,0
|
|
20230530,172300,2555538755,2935,2935,2935,2935,0
|
|
20230530,172200,2555538755,2935,2935,2935,2935,0
|
|
20230530,172100,2555538755,2935,2935,2935,2935,0
|
|
20230530,172000,2555538755,2935,2935,2935,2935,0
|
|
20230530,171900,2555538755,2935,2935,2935,2935,8982
|
|
20230530,171800,2555538755,2935,2935,2935,2935,0
|
|
20230530,171700,2555538755,2935,2935,2935,2935,0
|
|
20230530,171600,2555538755,2935,2935,2935,2935,0
|
|
20230530,171500,2555538755,2935,2935,2935,2935,0
|
|
20230530,171400,2555538755,2935,2935,2935,2935,0
|
|
20230530,171300,2555538755,2935,2935,2935,2935,0
|
|
20230530,171200,2555538755,2935,2935,2935,2935,0
|
|
20230530,171100,2555538755,2935,2935,2935,2935,0
|
|
20230530,171000,2555538755,2935,2935,2935,2935,0
|
|
20230530,170900,2555538755,2935,2935,2935,2935,0
|
|
20230530,170800,2555538755,2935,2935,2935,2935,0
|
|
20230530,170700,2555538755,2935,2935,2935,2935,0
|
|
20230530,170600,2555538755,2935,2935,2935,2935,0
|
|
20230530,170500,2555538755,2935,2935,2935,2935,0
|
|
20230530,170400,2555538755,2935,2935,2935,2935,0
|
|
20230530,170300,2555538755,2935,2935,2935,2935,0
|
|
20230530,170200,2555538755,2935,2935,2935,2935,0
|
|
20230530,170100,2555538755,2935,2935,2935,2935,0
|
|
20230530,170000,2555538755,2935,2935,2935,2935,0
|
|
20230530,165900,2555538755,2935,2935,2935,2935,0
|
|
20230530,165800,2555538755,2935,2935,2935,2935,0
|
|
20230530,165700,2555538755,2935,2935,2935,2935,0
|
|
20230530,165600,2555538755,2935,2935,2935,2935,0
|
|
20230530,165500,2555538755,2935,2935,2935,2935,0
|
|
20230530,165400,2555538755,2935,2935,2935,2935,0
|
|
20230530,165300,2555538755,2935,2935,2935,2935,0
|
|
20230530,165200,2555538755,2935,2935,2935,2935,0
|
|
20230530,165100,2555538755,2935,2935,2935,2935,0
|
|
20230530,165000,2555538755,2935,2935,2935,2935,0
|
|
20230530,164900,2555538755,2935,2935,2935,2935,8982
|
|
20230530,164800,2555538755,2935,2935,2935,2935,0
|
|
20230530,164700,2555538755,2935,2935,2935,2935,0
|
|
20230530,164600,2555538755,2935,2935,2935,2935,0
|
|
20230530,164500,2555538755,2935,2935,2935,2935,0
|
|
20230530,164400,2555538755,2935,2935,2935,2935,0
|
|
20230530,164300,2555538755,2935,2935,2935,2935,0
|
|
20230530,164200,2555538755,2935,2935,2935,2935,0
|
|
20230530,164100,2555538755,2935,2935,2935,2935,0
|
|
20230530,164000,2555538755,2935,2935,2935,2935,0
|
|
20230530,163900,2555538755,2935,2935,2935,2935,0
|
|
20230530,163800,2555538755,2935,2935,2935,2935,0
|
|
20230530,163700,2555538755,2935,2935,2935,2935,0
|
|
20230530,163600,2555538755,2935,2935,2935,2935,0
|
|
20230530,163500,2555538755,2935,2935,2935,2935,0
|
|
20230530,163400,2555538755,2935,2935,2935,2935,0
|
|
20230530,163300,2555538755,2935,2935,2935,2935,0
|
|
20230530,163200,2555538755,2935,2935,2935,2935,0
|
|
20230530,163100,2555538755,2935,2935,2935,2935,0
|
|
20230530,163000,2555538755,2935,2935,2935,2935,0
|
|
20230530,162900,2555538755,2935,2935,2935,2935,0
|
|
20230530,162800,2555538755,2935,2935,2935,2935,0
|
|
20230530,162700,2555538755,2935,2935,2935,2935,0
|
|
20230530,162600,2555538755,2935,2935,2935,2935,0
|
|
20230530,162500,2555538755,2935,2935,2935,2935,0
|
|
20230530,162400,2555538755,2935,2935,2935,2935,0
|
|
20230530,162300,2555538755,2935,2935,2935,2935,0
|
|
20230530,162200,2555538755,2935,2935,2935,2935,0
|
|
20230530,162100,2555538755,2935,2935,2935,2935,0
|
|
20230530,162000,2555538755,2935,2935,2935,2935,0
|
|
20230530,161900,2555538755,2935,2935,2935,2935,8982
|
|
20230530,161800,2555538755,2935,2935,2935,2935,0
|
|
20230530,161700,2555538755,2935,2935,2935,2935,0
|
|
20230530,161600,2555538755,2935,2935,2935,2935,0
|
|
20230530,161500,2555538755,2935,2935,2935,2935,0
|
|
20230530,161400,2555538755,2935,2935,2935,2935,0
|
|
20230530,161300,2555538755,2935,2935,2935,2935,0
|
|
20230530,161200,2555538755,2935,2935,2935,2935,0
|
|
20230530,161100,2555538755,2935,2935,2935,2935,0
|
|
20230530,161000,2555538755,2935,2935,2935,2935,0
|
|
20230530,160900,2555538755,2935,2935,2935,2935,0
|
|
20230530,160800,2555538755,2935,2935,2935,2935,0
|
|
20230530,160700,2555538755,2935,2935,2935,2935,0
|
|
20230530,160600,2555538755,2935,2935,2935,2935,0
|
|
20230530,160500,2555538755,2935,2935,2935,2935,0
|
|
20230530,160400,2555538755,2935,2935,2935,2935,0
|
|
20230530,160300,2555538755,2935,2935,2935,2935,0
|
|
20230530,160200,2555538755,2935,2935,2935,2935,0
|
|
20230530,160100,2555538755,2935,2935,2935,2935,0
|
|
20230530,160000,2555538755,2935,2935,2935,2935,0
|
|
20230530,155900,2555538755,2935,2935,2935,2935,0
|
|
20230530,155800,2555538755,2935,2935,2935,2935,0
|
|
20230530,155700,2555538755,2935,2935,2935,2935,0
|
|
20230530,155600,2555538755,2935,2935,2935,2935,0
|
|
20230530,155500,2555538755,2935,2935,2935,2935,0
|
|
20230530,155400,2555538755,2935,2935,2935,2935,0
|
|
20230530,155300,2555538755,2935,2935,2935,2935,0
|
|
20230530,155200,2555538755,2935,2935,2935,2935,0
|
|
20230530,155100,2555538755,2935,2935,2935,2935,0
|
|
20230530,155000,2555538755,2935,2935,2935,2935,0
|
|
20230530,154900,2555538755,2935,2935,2935,2935,8982
|
|
20230530,154800,2555538755,2935,2935,2935,2935,0
|
|
20230530,154700,2555538755,2935,2935,2935,2935,0
|
|
20230530,154600,2555538755,2935,2935,2935,2935,0
|
|
20230530,154500,2555538755,2935,2935,2935,2935,0
|
|
20230530,154400,2555538755,2935,2935,2935,2935,0
|
|
20230530,154300,2555538755,2935,2935,2935,2935,0
|
|
20230530,154200,2555538755,2935,2935,2935,2935,0
|
|
20230530,154100,2555538755,2935,2935,2935,2935,0
|
|
20230530,154000,2555538755,2935,2935,2935,2935,0
|
|
20230530,153900,2555538755,2935,2935,2935,2935,0
|
|
20230530,153800,2555538755,2935,2935,2935,2935,0
|
|
20230530,153700,2555538755,2935,2935,2935,2935,0
|
|
20230530,153600,2555538755,2935,2935,2935,2935,0
|
|
20230530,153500,2555538755,2935,2935,2935,2935,0
|
|
20230530,153400,2555538755,2935,2935,2935,2935,0
|
|
20230530,153300,2555538755,2935,2935,2935,2935,0
|
|
20230530,153200,2555538755,2935,2935,2935,2935,0
|
|
20230530,153100,2555538755,2935,2935,2935,2935,0
|
|
20230530,153000,2555538755,2935,2935,2935,2935,8982
|
|
20230530,152900,2529176585,2930,2930,2930,2930,0
|
|
20230530,152800,2529176585,2930,2930,2930,2930,0
|
|
20230530,152700,2529176585,2930,2930,2930,2930,0
|
|
20230530,152600,2529176585,2930,2930,2930,2930,0
|
|
20230530,152500,2529176585,2930,2930,2930,2930,0
|
|
20230530,152400,2529176585,2930,2930,2930,2930,0
|
|
20230530,152300,2529176585,2930,2930,2930,2930,0
|
|
20230530,152200,2529176585,2930,2930,2930,2930,0
|
|
20230530,152100,2529176585,2930,2930,2930,2930,0
|
|
20230530,152000,2529176585,2930,2930,2930,2930,0
|
|
20230530,151900,2529176585,2930,2935,2935,2930,1863
|
|
20230530,151800,2523709090,2930,2935,2935,2930,837
|
|
20230530,151700,2521252675,2930,2935,2935,2930,613
|
|
20230530,151600,2519453635,2935,2935,2935,2930,1976
|
|
20230530,151500,2513654310,2930,2930,2935,2930,1063
|
|
20230530,151400,2510535960,2935,2935,2935,2935,1515
|
|
20230530,151300,2506089435,2935,2935,2935,2930,1447
|
|
20230530,151200,2501842830,2935,2935,2935,2930,1537
|
|
20230530,151100,2497332935,2935,2935,2935,2930,605
|
|
20230530,151000,2495557485,2930,2930,2930,2930,94
|
|
20230530,150900,2495282065,2930,2930,2935,2930,1298
|
|
20230530,150800,2491478915,2930,2935,2940,2930,15183
|
|
20230530,150700,2446915495,2935,2940,2940,2935,1059
|
|
20230530,150600,2443803100,2935,2940,2940,2935,570
|
|
20230530,150500,2442127745,2935,2935,2940,2935,1616
|
|
20230530,150400,2437384535,2935,2935,2940,2935,153
|
|
20230530,150300,2436935235,2935,2935,2935,2935,571
|
|
20230530,150200,2435259350,2935,2935,2935,2935,573
|
|
20230530,150100,2433577595,2935,2935,2940,2935,870
|
|
20230530,150000,2431024135,2935,2935,2935,2935,539
|
|
20230530,145900,2429442170,2935,2935,2935,2935,408
|
|
20230530,145800,2428244690,2935,2935,2935,2935,990
|
|
20230530,145700,2425339040,2940,2940,2940,2935,2428
|
|
20230530,145600,2418202915,2935,2935,2940,2935,557
|
|
20230530,145500,2416566570,2935,2935,2940,2935,772
|
|
20230530,145400,2414299595,2935,2935,2940,2935,260
|
|
20230530,145300,2413535390,2935,2935,2940,2935,1013
|
|
20230530,145200,2410560070,2940,2940,2940,2935,4538
|
|
20230530,145100,2397221040,2940,2940,2940,2940,2503
|
|
20230530,145000,2389862220,2945,2940,2945,2940,692
|
|
20230530,144900,2387824535,2940,2940,2945,2940,596
|
|
20230530,144800,2386069520,2940,2940,2945,2940,1529
|
|
20230530,144700,2381569625,2940,2930,2945,2930,19102
|
|
20230530,144600,2325450830,2930,2930,2935,2930,677
|
|
20230530,144500,2323464950,2930,2930,2930,2930,1347
|
|
20230530,144400,2319518240,2930,2930,2930,2930,130
|
|
20230530,144300,2319137340,2930,2930,2935,2930,306
|
|
20230530,144200,2318240750,2930,2925,2930,2925,52
|
|
20230530,144100,2318088440,2930,2930,2930,2925,589
|
|
20230530,144000,2316364655,2925,2930,2930,2925,11066
|
|
20230530,143900,2283942900,2930,2930,2935,2930,2379
|
|
20230530,143800,2276972345,2935,2930,2935,2930,702
|
|
20230530,143700,2274914780,2930,2930,2930,2930,32
|
|
20230530,143600,2274821020,2930,2930,2930,2930,173
|
|
20230530,143500,2274314130,2930,2930,2930,2930,235
|
|
20230530,143400,2273625580,2930,2930,2935,2930,597
|
|
20230530,143300,2271876340,2930,2930,2930,2930,127
|
|
20230530,143200,2271504230,2930,2930,2930,2930,324
|
|
20230530,143100,2270554910,2930,2930,2930,2930,549
|
|
20230530,143000,2268946340,2930,2930,2930,2930,247
|
|
20230530,142900,2268222630,2930,2930,2930,2930,998
|
|
20230530,142800,2265298490,2930,2930,2935,2930,1451
|
|
20230530,142700,2261045965,2930,2930,2930,2930,833
|
|
20230530,142600,2258605275,2930,2925,2935,2925,7852
|
|
20230530,142500,2235585905,2925,2925,2930,2925,1004
|
|
20230530,142400,2232648470,2925,2930,2930,2925,1207
|
|
20230530,142300,2229117040,2925,2925,2925,2925,214
|
|
20230530,142200,2228491090,2925,2925,2930,2925,315
|
|
20230530,142100,2227569570,2925,2925,2930,2925,552
|
|
20230530,142000,2225954940,2925,2930,2930,2925,523
|
|
20230530,141900,2224422935,2930,2930,2930,2930,1732
|
|
20230530,141800,2219348175,2930,2930,2935,2930,1916
|
|
20230530,141700,2213734245,2930,2935,2935,2930,2290
|
|
20230530,141600,2207024030,2935,2930,2935,2930,167
|
|
20230530,141500,2206534670,2930,2930,2930,2930,54
|
|
20230530,141400,2206376450,2930,2935,2935,2930,1803
|
|
20230530,141300,2201093345,2930,2930,2930,2930,697
|
|
20230530,141200,2199051135,2930,2930,2935,2930,195
|
|
20230530,141100,2198479735,2930,2930,2935,2930,231
|
|
20230530,141000,2197802405,2930,2935,2935,2930,919
|
|
20230530,140900,2195109335,2930,2925,2935,2925,4405
|
|
20230530,140800,2182202190,2925,2925,2925,2925,1084
|
|
20230530,140700,2179031490,2925,2925,2925,2925,576
|
|
20230530,140600,2177346690,2925,2925,2925,2925,473
|
|
20230530,140500,2175963165,2925,2925,2925,2925,1765
|
|
20230530,140400,2170800540,2925,2925,2925,2925,596
|
|
20230530,140300,2169057240,2925,2925,2930,2925,231
|
|
20230530,140200,2168381465,2925,2925,2925,2925,224
|
|
20230530,140100,2167726265,2925,2925,2925,2925,282
|
|
20230530,140000,2166901415,2925,2930,2930,2925,936
|
|
20230530,135900,2164163155,2925,2930,2930,2925,355
|
|
20230530,135800,2163124320,2925,2925,2930,2925,285
|
|
20230530,135700,2162290210,2925,2930,2930,2925,648
|
|
20230530,135600,2160394320,2925,2925,2930,2925,149
|
|
20230530,135500,2159958485,2930,2925,2930,2925,823
|
|
20230530,135400,2157550690,2925,2925,2930,2925,453
|
|
20230530,135300,2156225135,2925,2925,2930,2925,515
|
|
20230530,135200,2154718215,2925,2925,2930,2925,222
|
|
20230530,135100,2154068165,2925,2925,2930,2925,765
|
|
20230530,135000,2151830535,2925,2925,2925,2925,613
|
|
20230530,134900,2150037510,2925,2925,2925,2925,74
|
|
20230530,134800,2149821060,2925,2925,2925,2925,356
|
|
20230530,134700,2148779760,2925,2925,2925,2925,382
|
|
20230530,134600,2147662410,2925,2925,2925,2925,170
|
|
20230530,134500,2147165160,2925,2930,2930,2925,219
|
|
20230530,134400,2146524535,2925,2930,2930,2925,188
|
|
20230530,134300,2145974085,2925,2925,2925,2925,531
|
|
20230530,134200,2144420910,2925,2925,2925,2925,20
|
|
20230530,134100,2144362410,2925,2925,2930,2925,477
|
|
20230530,134000,2142967120,2925,2925,2930,2925,563
|
|
20230530,133900,2141319345,2930,2925,2930,2925,222
|
|
20230530,133800,2140669905,2925,2925,2925,2925,164
|
|
20230530,133700,2140190205,2925,2925,2930,2925,3
|
|
20230530,133600,2140181425,2925,2930,2930,2925,478
|
|
20230530,133500,2138783170,2925,2925,2930,2925,1484
|
|
20230530,133400,2134442005,2925,2920,2925,2920,471
|
|
20230530,133300,2133065680,2920,2925,2925,2920,421
|
|
20230530,133200,2131834515,2925,2925,2925,2925,205
|
|
20230530,133100,2131234890,2925,2925,2925,2925,1333
|
|
20230530,133000,2127335865,2925,2925,2925,2925,1203
|
|
20230530,132900,2123817090,2925,2925,2925,2925,315
|
|
20230530,132800,2122895715,2925,2925,2925,2925,1135
|
|
20230530,132700,2119575840,2925,2925,2925,2925,720
|
|
20230530,132600,2117469840,2930,2930,2930,2925,484
|
|
20230530,132500,2116054095,2930,2930,2930,2930,18
|
|
20230530,132400,2116001355,2920,2925,2935,2920,107
|
|
20230530,132300,2115688370,2925,2930,2935,2925,5913
|
|
20230530,132200,2098391810,2930,2925,2930,2925,5838
|
|
20230530,132100,2081289350,2925,2925,2925,2925,139
|
|
20230530,132000,2080882775,2930,2925,2930,2925,116
|
|
20230530,131900,2080543375,2925,2930,2930,2925,508
|
|
20230530,131800,2079057470,2925,2925,2925,2925,1379
|
|
20230530,131700,2075023895,2925,2930,2930,2925,4189
|
|
20230530,131600,2062750365,2930,2930,2935,2930,926
|
|
20230530,131500,2060036345,2930,2930,2930,2930,0
|
|
20230530,131400,2060036345,2930,2930,2930,2930,358
|
|
20230530,131300,2058987405,2935,2930,2935,2930,1997
|
|
20230530,131200,2053136170,2930,2930,2935,2930,1138
|
|
20230530,131100,2049800870,2930,2930,2935,2930,1574
|
|
20230530,131000,2045188545,2930,2930,2930,2930,149
|
|
20230530,130900,2044751975,2930,2935,2935,2930,691
|
|
20230530,130800,2042727340,2935,2935,2935,2930,300
|
|
20230530,130700,2041848330,2930,2930,2930,2930,699
|
|
20230530,130600,2039800260,2930,2930,2930,2930,316
|
|
20230530,130500,2038874380,2935,2935,2935,2930,3762
|
|
20230530,130400,2027833125,2940,2940,2940,2940,215
|
|
20230530,130300,2027201025,2940,2935,2940,2935,240
|
|
20230530,130200,2026495665,2935,2945,2945,2935,3795
|
|
20230530,130100,2015339320,2945,2945,2945,2945,17
|
|
20230530,130000,2015289255,2940,2940,2940,2940,544
|
|
20230530,125900,2013689895,2940,2940,2945,2940,737
|
|
20230530,125800,2011523110,2935,2940,2940,2935,1167
|
|
20230530,125700,2008092355,2940,2940,2940,2940,508
|
|
20230530,125600,2006598835,2940,2940,2945,2940,734
|
|
20230530,125500,2004440870,2940,2940,2940,2940,362
|
|
20230530,125400,2003376590,2945,2945,2945,2945,0
|
|
20230530,125300,2003376590,2945,2940,2945,2940,60
|
|
20230530,125200,2003200110,2940,2940,2945,2940,4409
|
|
20230530,125100,1990223430,2945,2945,2945,2940,3149
|
|
20230530,125000,1980954860,2940,2940,2940,2940,149
|
|
20230530,124900,1980516800,2940,2940,2940,2940,248
|
|
20230530,124800,1979787680,2940,2940,2940,2940,1045
|
|
20230530,124700,1976715380,2940,2940,2940,2940,4197
|
|
20230530,124600,1964376200,2940,2940,2940,2935,2008
|
|
20230530,124500,1958473180,2940,2940,2940,2935,6249
|
|
20230530,124400,1940103015,2935,2935,2935,2935,200
|
|
20230530,124300,1939516015,2940,2935,2940,2935,2892
|
|
20230530,124200,1931027895,2935,2935,2935,2935,320
|
|
20230530,124100,1930088695,2935,2935,2935,2935,50
|
|
20230530,124000,1929941945,2935,2935,2935,2935,324
|
|
20230530,123900,1928991005,2935,2935,2935,2935,826
|
|
20230530,123800,1926566695,2930,2935,2935,2930,513
|
|
20230530,123700,1925062105,2930,2935,2935,2925,16557
|
|
20230530,123600,1876541190,2930,2930,2930,2930,299
|
|
20230530,123500,1875665120,2930,2930,2935,2930,861
|
|
20230530,123400,1873141875,2935,2935,2935,2930,315
|
|
20230530,123300,1872217650,2930,2930,2935,2930,680
|
|
20230530,123200,1870224720,2930,2930,2935,2930,836
|
|
20230530,123100,1867774170,2930,2930,2930,2930,68
|
|
20230530,123000,1867574930,2930,2930,2930,2930,225
|
|
20230530,122900,1866915680,2930,2930,2935,2930,276
|
|
20230530,122800,1866106920,2930,2930,2930,2930,493
|
|
20230530,122700,1864662430,2930,2930,2930,2930,172
|
|
20230530,122600,1864158470,2930,2930,2935,2930,425
|
|
20230530,122500,1862913160,2930,2930,2930,2930,492
|
|
20230530,122400,1861471600,2930,2930,2935,2930,445
|
|
20230530,122300,1860167450,2930,2930,2930,2930,273
|
|
20230530,122200,1859367560,2930,2930,2930,2930,597
|
|
20230530,122100,1857618350,2930,2930,2935,2930,562
|
|
20230530,122000,1855971600,2930,2930,2935,2930,223
|
|
20230530,121900,1855318180,2935,2930,2935,2930,212
|
|
20230530,121800,1854697005,2930,2930,2935,2930,1041
|
|
20230530,121700,1851646185,2930,2930,2935,2930,182
|
|
20230530,121600,1851112920,2930,2930,2930,2930,102
|
|
20230530,121500,1850814060,2930,2930,2935,2930,565
|
|
20230530,121400,1849158565,2930,2930,2935,2930,339
|
|
20230530,121300,1848165220,2935,2935,2935,2935,2
|
|
20230530,121200,1848159350,2935,2930,2935,2930,149
|
|
20230530,121100,1847722775,2930,2930,2930,2930,2651
|
|
20230530,121000,1839955345,2935,2930,2935,2930,1313
|
|
20230530,120900,1836107060,2930,2930,2930,2930,1147
|
|
20230530,120800,1832746350,2930,2930,2930,2930,324
|
|
20230530,120700,1831797030,2930,2930,2930,2930,166
|
|
20230530,120600,1831310650,2935,2930,2935,2930,1128
|
|
20230530,120500,1828005545,2930,2930,2930,2930,1000
|
|
20230530,120400,1825075545,2930,2935,2935,2930,1806
|
|
20230530,120300,1819782885,2935,2935,2935,2935,12
|
|
20230530,120200,1819747665,2930,2930,2930,2930,978
|
|
20230530,120100,1816882125,2930,2930,2930,2930,451
|
|
20230530,120000,1815560695,2935,2930,2935,2930,674
|
|
20230530,115900,1813585870,2930,2930,2935,2930,1217
|
|
20230530,115800,1810020010,2930,2930,2930,2930,936
|
|
20230530,115700,1807277530,2930,2930,2935,2930,191
|
|
20230530,115600,1806717895,2930,2930,2930,2930,2016
|
|
20230530,115500,1800811015,2925,2930,2930,2925,8
|
|
20230530,115400,1800787580,2930,2930,2930,2925,771
|
|
20230530,115300,1798530560,2925,2925,2925,2925,1000
|
|
20230530,115200,1795605560,2925,2925,2925,2925,153
|
|
20230530,115100,1795158035,2930,2930,2930,2930,548
|
|
20230530,115000,1793552395,2930,2930,2935,2930,949
|
|
20230530,114900,1790769320,2930,2930,2935,2925,263
|
|
20230530,114800,1789999145,2925,2930,2930,2925,2453
|
|
20230530,114700,1782812250,2925,2925,2925,2925,424
|
|
20230530,114600,1781572050,2930,2930,2930,2930,192
|
|
20230530,114500,1781009490,2930,2930,2930,2930,23
|
|
20230530,114400,1780942100,2925,2925,2925,2925,455
|
|
20230530,114300,1779611225,2925,2925,2925,2925,4441
|
|
20230530,114200,1766621300,2920,2920,2925,2920,247
|
|
20230530,114100,1765900055,2925,2920,2925,2920,651
|
|
20230530,114000,1763997810,2925,2920,2925,2920,362
|
|
20230530,113900,1762940760,2920,2920,2925,2920,269
|
|
20230530,113800,1762154405,2925,2925,2925,2925,293
|
|
20230530,113700,1761297380,2920,2920,2925,2920,393
|
|
20230530,113600,1760149770,2920,2925,2925,2920,45
|
|
20230530,113500,1760018365,2920,2920,2920,2920,495
|
|
20230530,113400,1758572965,2925,2915,2925,2915,1094
|
|
20230530,113300,1755378235,2915,2920,2920,2915,90
|
|
20230530,113200,1755115875,2920,2915,2920,2910,4000
|
|
20230530,113100,1743456315,2910,2910,2910,2905,4929
|
|
20230530,113000,1729113175,2905,2905,2905,2905,438
|
|
20230530,112900,1727840785,2910,2910,2910,2905,65
|
|
20230530,112800,1727651855,2910,2905,2910,2905,301
|
|
20230530,112700,1726776945,2900,2900,2910,2900,3254
|
|
20230530,112600,1717325300,2900,2900,2900,2900,3044
|
|
20230530,112500,1708497700,2900,2900,2900,2900,14461
|
|
20230530,112400,1666560800,2900,2900,2900,2900,1001
|
|
20230530,112300,1663657900,2900,2905,2905,2900,10744
|
|
20230530,112200,1632497925,2900,2900,2900,2900,77
|
|
20230530,112100,1632274625,2900,2905,2905,2900,151
|
|
20230530,112000,1631836225,2900,2905,2905,2900,1589
|
|
20230530,111900,1627228075,2905,2900,2905,2895,845
|
|
20230530,111800,1624774420,2905,2900,2905,2895,6335
|
|
20230530,111700,1606418970,2905,2900,2905,2895,10848
|
|
20230530,111600,1574971930,2900,2905,2905,2900,278
|
|
20230530,111500,1574165680,2900,2900,2900,2900,505
|
|
20230530,111400,1572701180,2900,2900,2900,2900,44
|
|
20230530,111300,1572573580,2900,2900,2905,2900,949
|
|
20230530,111200,1569821455,2900,2895,2900,2895,12257
|
|
20230530,111100,1534276160,2895,2895,2895,2895,269
|
|
20230530,111000,1533497405,2895,2895,2900,2895,2075
|
|
20230530,110900,1527489820,2895,2895,2895,2895,160
|
|
20230530,110800,1527026620,2895,2900,2900,2895,4539
|
|
20230530,110700,1513863550,2900,2890,2900,2890,15009
|
|
20230530,110600,1470375570,2895,2895,2895,2890,1151
|
|
20230530,110500,1467044165,2895,2895,2895,2895,6582
|
|
20230530,110400,1447989275,2895,2895,2900,2895,520
|
|
20230530,110300,1446481875,2895,2900,2900,2895,3381
|
|
20230530,110200,1436679220,2900,2900,2900,2895,5585
|
|
20230530,110100,1420483180,2895,2900,2900,2895,314
|
|
20230530,110000,1419574045,2900,2900,2900,2895,3386
|
|
20230530,105900,1409756165,2900,2895,2900,2895,1203
|
|
20230530,105800,1406273475,2895,2900,2900,2895,110
|
|
20230530,105700,1405955020,2895,2895,2895,2895,593
|
|
20230530,105600,1404238285,2895,2895,2900,2895,444
|
|
20230530,105500,1402952900,2895,2900,2900,2895,1635
|
|
20230530,105400,1398213475,2900,2895,2900,2895,2932
|
|
20230530,105300,1389715335,2895,2895,2900,2895,475
|
|
20230530,105200,1388339710,2895,2895,2895,2895,81
|
|
20230530,105100,1388105215,2895,2895,2895,2895,1147
|
|
20230530,105000,1384784650,2895,2895,2895,2895,13296
|
|
20230530,104900,1346292730,2900,2900,2900,2900,5963
|
|
20230530,104800,1329000030,2900,2900,2900,2900,788
|
|
20230530,104700,1326714830,2900,2900,2905,2895,646
|
|
20230530,104600,1324842005,2900,2895,2900,2895,383
|
|
20230530,104500,1323732655,2900,2905,2905,2900,51
|
|
20230530,104400,1323584705,2905,2900,2905,2895,1485
|
|
20230530,104300,1319277605,2895,2900,2905,2895,11537
|
|
20230530,104200,1285855735,2895,2895,2895,2895,191
|
|
20230530,104100,1285302790,2895,2895,2895,2895,79
|
|
20230530,104000,1285074085,2900,2900,2900,2895,1558
|
|
20230530,103900,1280561400,2900,2900,2900,2895,686
|
|
20230530,103800,1278574100,2900,2895,2900,2895,4161
|
|
20230530,103700,1266523045,2890,2890,2895,2890,1905
|
|
20230530,103600,1261016840,2890,2890,2890,2890,297
|
|
20230530,103500,1260158510,2890,2895,2895,2890,403
|
|
20230530,103400,1258991840,2895,2895,2895,2895,113
|
|
20230530,103300,1258664705,2895,2895,2895,2890,6445
|
|
20230530,103200,1240010275,2890,2895,2895,2890,474
|
|
20230530,103100,1238638625,2895,2890,2895,2890,319
|
|
20230530,103000,1237716340,2890,2895,2895,2890,6864
|
|
20230530,102900,1217860830,2895,2900,2900,2895,247
|
|
20230530,102800,1217145740,2895,2895,2895,2890,3756
|
|
20230530,102700,1206272340,2895,2895,2895,2890,4766
|
|
20230530,102600,1192475240,2895,2890,2895,2890,3513
|
|
20230530,102500,1182321120,2895,2890,2895,2890,506
|
|
20230530,102400,1180856825,2890,2890,2890,2890,0
|
|
20230530,102300,1180856825,2890,2890,2890,2890,2140
|
|
20230530,102200,1174672225,2890,2890,2895,2890,1406
|
|
20230530,102100,1170604885,2890,2890,2890,2885,723
|
|
20230530,102000,1168515750,2885,2885,2890,2885,1061
|
|
20230530,101900,1165451405,2885,2885,2885,2885,11372
|
|
20230530,101800,1132643185,2885,2885,2890,2885,2274
|
|
20230530,101700,1126075710,2890,2890,2895,2890,14197
|
|
20230530,101600,1085042785,2890,2885,2890,2880,11719
|
|
20230530,101500,1051234630,2885,2885,2885,2885,1604
|
|
20230530,101400,1046607090,2885,2885,2885,2885,7051
|
|
20230530,101300,1026264955,2885,2890,2890,2885,6079
|
|
20230530,101200,1008722755,2890,2890,2890,2885,575
|
|
20230530,101100,1007063200,2890,2885,2890,2885,187
|
|
20230530,101000,1006522975,2890,2890,2890,2885,3478
|
|
20230530,100900,996487090,2890,2900,2900,2885,15794
|
|
20230530,100800,950806885,2900,2900,2900,2895,1481
|
|
20230530,100700,946517505,2895,2890,2895,2880,4829
|
|
20230530,100600,932568240,2885,2885,2885,2885,5593
|
|
20230530,100500,916432435,2885,2885,2890,2885,1529
|
|
20230530,100400,912021265,2885,2885,2890,2885,1857
|
|
20230530,100300,906663170,2880,2880,2885,2880,1373
|
|
20230530,100200,902704980,2885,2890,2890,2880,408
|
|
20230530,100100,901527530,2890,2885,2890,2880,16537
|
|
20230530,100000,853866040,2885,2885,2885,2880,3905
|
|
20230530,095900,842600500,2885,2890,2890,2885,15106
|
|
20230530,095800,799018500,2890,2890,2890,2885,5905
|
|
20230530,095700,781953560,2890,2895,2895,2890,9111
|
|
20230530,095600,755619315,2895,2895,2895,2890,9412
|
|
20230530,095500,728403465,2890,2895,2895,2890,300
|
|
20230530,095400,727536115,2890,2905,2905,2890,32017
|
|
20230530,095300,634797045,2900,2900,2905,2900,905
|
|
20230530,095200,632172165,2905,2905,2905,2900,3793
|
|
20230530,095100,621155265,2905,2900,2905,2900,2735
|
|
20230530,095000,613221835,2900,2900,2900,2900,2052
|
|
20230530,094900,607271035,2900,2900,2900,2900,115
|
|
20230530,094800,606937535,2905,2900,2905,2900,9612
|
|
20230530,094700,579061490,2900,2895,2900,2895,1673
|
|
20230530,094600,574212350,2895,2895,2895,2890,8411
|
|
20230530,094500,549891500,2895,2890,2895,2890,4575
|
|
20230530,094400,536663540,2890,2900,2900,2890,13907
|
|
20230530,094300,496425665,2895,2900,2900,2895,3278
|
|
20230530,094200,486922965,2900,2905,2910,2895,37548
|
|
20230530,094100,378005465,2910,2905,2910,2905,6819
|
|
20230530,094000,358194970,2910,2905,2910,2905,1598
|
|
20230530,093900,353552245,2910,2915,2915,2905,13614
|
|
20230530,093800,313930730,2915,2910,2915,2910,6352
|
|
20230530,093700,295446345,2910,2915,2915,2910,1700
|
|
20230530,093600,290492960,2915,2920,2920,2910,4420
|
|
20230530,093500,277608570,2920,2920,2920,2915,1222
|
|
20230530,093400,274044380,2920,2915,2920,2915,548
|
|
20230530,093300,272446780,2915,2920,2920,2915,6724
|
|
20230530,093200,252846185,2920,2920,2920,2915,1331
|
|
20230530,093100,248963830,2920,2925,2925,2915,893
|
|
20230530,093000,246358920,2915,2930,2930,2910,632
|
|
20230530,092900,244513570,2910,2935,2935,2910,12853
|
|
20230530,092800,206984410,2935,2935,2940,2935,677
|
|
20230530,092700,204997115,2935,2935,2940,2935,1080
|
|
20230530,092600,201822130,2940,2945,2945,2940,15638
|
|
20230530,092500,155783145,2945,2950,2950,2945,178
|
|
20230530,092400,155258150,2945,2950,2950,2945,705
|
|
20230530,092300,153180210,2950,2955,2955,2945,243
|
|
20230530,092200,152464550,2945,2950,2955,2945,3870
|
|
20230530,092100,141045490,2955,2955,2955,2950,1147
|
|
20230530,092000,137661660,2950,2950,2950,2950,21
|
|
20230530,091900,137599710,2950,2950,2950,2950,859
|
|
20230530,091800,135065660,2950,2950,2950,2950,275
|
|
20230530,091700,134254410,2950,2955,2955,2945,81
|
|
20230530,091600,134015540,2945,2950,2955,2945,689
|
|
20230530,091500,131983485,2950,2955,2955,2945,1920
|
|
20230530,091400,126324660,2955,2950,2955,2950,963
|
|
20230530,091300,123483790,2955,2945,2955,2945,341
|
|
20230530,091200,122477560,2945,2955,2955,2945,7220
|
|
20230530,091100,101174905,2955,2960,2970,2955,6261
|
|
20230530,091000,82671380,2960,2960,2970,2955,3278
|
|
20230530,090900,72976540,2960,2960,2975,2960,434
|
|
20230530,090800,71691435,2955,2980,2980,2955,5368
|
|
20230530,090700,55813745,2980,2960,2980,2955,3090
|
|
20230530,090600,46652665,2955,2960,2960,2955,8135
|
|
20230530,090500,22573710,2965,2970,2975,2965,2318
|
|
20230530,090400,15698960,2970,2975,2980,2970,2536
|
|
20230530,090300,8164745,2975,2975,2975,2975,305
|
|
20230530,090200,7257370,2970,2970,2970,2970,292
|
|
20230530,090100,6390130,2965,2965,2965,2965,1182
|
|
20230530,090000,2885500,2960,2960,2960,2960,875
|