618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191500,38845845,2150,2150,2150,2150,51
|
|
20230530,191400,38845845,2150,2150,2150,2150,0
|
|
20230530,191300,38845845,2150,2150,2150,2150,0
|
|
20230530,191200,38845845,2150,2150,2150,2150,0
|
|
20230530,191100,38845845,2150,2150,2150,2150,0
|
|
20230530,191000,38845845,2150,2150,2150,2150,0
|
|
20230530,190900,38845845,2150,2150,2150,2150,0
|
|
20230530,190800,38845845,2150,2150,2150,2150,0
|
|
20230530,190700,38845845,2150,2150,2150,2150,0
|
|
20230530,190600,38845845,2150,2150,2150,2150,0
|
|
20230530,190500,38845845,2150,2150,2150,2150,0
|
|
20230530,190400,38845845,2150,2150,2150,2150,0
|
|
20230530,190300,38845845,2150,2150,2150,2150,0
|
|
20230530,190200,38845845,2150,2150,2150,2150,0
|
|
20230530,190100,38845845,2150,2150,2150,2150,0
|
|
20230530,190000,38845845,2150,2150,2150,2150,0
|
|
20230530,185900,38845845,2150,2150,2150,2150,0
|
|
20230530,185800,38845845,2150,2150,2150,2150,0
|
|
20230530,185700,38845845,2150,2150,2150,2150,0
|
|
20230530,185600,38845845,2150,2150,2150,2150,0
|
|
20230530,185500,38845845,2150,2150,2150,2150,0
|
|
20230530,185400,38845845,2150,2150,2150,2150,0
|
|
20230530,185300,38845845,2150,2150,2150,2150,0
|
|
20230530,185200,38845845,2150,2150,2150,2150,0
|
|
20230530,185100,38845845,2150,2150,2150,2150,0
|
|
20230530,185000,38845845,2150,2150,2150,2150,0
|
|
20230530,184900,38845845,2150,2150,2150,2150,0
|
|
20230530,184800,38845845,2150,2150,2150,2150,0
|
|
20230530,184700,38845845,2150,2150,2150,2150,0
|
|
20230530,184600,38845845,2150,2150,2150,2150,0
|
|
20230530,184500,38845845,2150,2150,2150,2150,51
|
|
20230530,184400,38845845,2150,2150,2150,2150,0
|
|
20230530,184300,38845845,2150,2150,2150,2150,0
|
|
20230530,184200,38845845,2150,2150,2150,2150,0
|
|
20230530,184100,38845845,2150,2150,2150,2150,0
|
|
20230530,184000,38845845,2150,2150,2150,2150,0
|
|
20230530,183900,38845845,2150,2150,2150,2150,0
|
|
20230530,183800,38845845,2150,2150,2150,2150,0
|
|
20230530,183700,38845845,2150,2150,2150,2150,0
|
|
20230530,183600,38845845,2150,2150,2150,2150,0
|
|
20230530,183500,38845845,2150,2150,2150,2150,0
|
|
20230530,183400,38845845,2150,2150,2150,2150,0
|
|
20230530,183300,38845845,2150,2150,2150,2150,0
|
|
20230530,183200,38845845,2150,2150,2150,2150,0
|
|
20230530,183100,38845845,2150,2150,2150,2150,0
|
|
20230530,183000,38845845,2150,2150,2150,2150,0
|
|
20230530,182900,38845845,2150,2150,2150,2150,0
|
|
20230530,182800,38845845,2150,2150,2150,2150,0
|
|
20230530,182700,38845845,2150,2150,2150,2150,0
|
|
20230530,182600,38845845,2150,2150,2150,2150,0
|
|
20230530,182500,38845845,2150,2150,2150,2150,0
|
|
20230530,182400,38845845,2150,2150,2150,2150,0
|
|
20230530,182300,38845845,2150,2150,2150,2150,0
|
|
20230530,182200,38845845,2150,2150,2150,2150,0
|
|
20230530,182100,38845845,2150,2150,2150,2150,0
|
|
20230530,182000,38845845,2150,2150,2150,2150,0
|
|
20230530,181900,38845845,2150,2150,2150,2150,0
|
|
20230530,181800,38845845,2150,2150,2150,2150,0
|
|
20230530,181700,38845845,2150,2150,2150,2150,0
|
|
20230530,181600,38845845,2150,2150,2150,2150,0
|
|
20230530,181500,38845845,2150,2150,2150,2150,51
|
|
20230530,181400,38845845,2150,2150,2150,2150,0
|
|
20230530,181300,38845845,2150,2150,2150,2150,0
|
|
20230530,181200,38845845,2150,2150,2150,2150,0
|
|
20230530,181100,38845845,2150,2150,2150,2150,0
|
|
20230530,181000,38845845,2150,2150,2150,2150,0
|
|
20230530,180900,38845845,2150,2150,2150,2150,0
|
|
20230530,180800,38845845,2150,2150,2150,2150,0
|
|
20230530,180700,38845845,2150,2150,2150,2150,0
|
|
20230530,180600,38845845,2150,2150,2150,2150,0
|
|
20230530,180500,38845845,2150,2150,2150,2150,0
|
|
20230530,180400,38845845,2150,2150,2150,2150,0
|
|
20230530,180300,38845845,2150,2150,2150,2150,0
|
|
20230530,180200,38845845,2150,2150,2150,2150,0
|
|
20230530,180100,38845845,2150,2150,2150,2150,0
|
|
20230530,180000,38845845,2150,2150,2150,2150,0
|
|
20230530,175900,38845845,2150,2150,2150,2150,0
|
|
20230530,175800,38845845,2150,2150,2150,2150,0
|
|
20230530,175700,38845845,2150,2150,2150,2150,0
|
|
20230530,175600,38845845,2150,2150,2150,2150,0
|
|
20230530,175500,38845845,2150,2150,2150,2150,0
|
|
20230530,175400,38845845,2150,2150,2150,2150,0
|
|
20230530,175300,38845845,2150,2150,2150,2150,0
|
|
20230530,175200,38845845,2150,2150,2150,2150,0
|
|
20230530,175100,38845845,2150,2150,2150,2150,0
|
|
20230530,175000,38845845,2150,2150,2150,2150,0
|
|
20230530,174900,38845845,2150,2150,2150,2150,0
|
|
20230530,174800,38845845,2150,2150,2150,2150,0
|
|
20230530,174700,38845845,2150,2150,2150,2150,0
|
|
20230530,174600,38845845,2150,2150,2150,2150,0
|
|
20230530,174500,38845845,2150,2150,2150,2150,51
|
|
20230530,174400,38845845,2150,2150,2150,2150,0
|
|
20230530,174300,38845845,2150,2150,2150,2150,0
|
|
20230530,174200,38845845,2150,2150,2150,2150,0
|
|
20230530,174100,38845845,2150,2150,2150,2150,0
|
|
20230530,174000,38845845,2150,2150,2150,2150,0
|
|
20230530,173900,38845845,2150,2150,2150,2150,0
|
|
20230530,173800,38845845,2150,2150,2150,2150,0
|
|
20230530,173700,38845845,2150,2150,2150,2150,0
|
|
20230530,173600,38845845,2150,2150,2150,2150,0
|
|
20230530,173500,38845845,2150,2150,2150,2150,0
|
|
20230530,173400,38845845,2150,2150,2150,2150,0
|
|
20230530,173300,38845845,2150,2150,2150,2150,0
|
|
20230530,173200,38845845,2150,2150,2150,2150,0
|
|
20230530,173100,38845845,2150,2150,2150,2150,0
|
|
20230530,173000,38845845,2150,2150,2150,2150,0
|
|
20230530,172900,38845845,2150,2150,2150,2150,0
|
|
20230530,172800,38845845,2150,2150,2150,2150,0
|
|
20230530,172700,38845845,2150,2150,2150,2150,0
|
|
20230530,172600,38845845,2150,2150,2150,2150,0
|
|
20230530,172500,38845845,2150,2150,2150,2150,0
|
|
20230530,172400,38845845,2150,2150,2150,2150,0
|
|
20230530,172300,38845845,2150,2150,2150,2150,0
|
|
20230530,172200,38845845,2150,2150,2150,2150,0
|
|
20230530,172100,38845845,2150,2150,2150,2150,0
|
|
20230530,172000,38845845,2150,2150,2150,2150,0
|
|
20230530,171900,38845845,2150,2150,2150,2150,0
|
|
20230530,171800,38845845,2150,2150,2150,2150,0
|
|
20230530,171700,38845845,2150,2150,2150,2150,0
|
|
20230530,171600,38845845,2150,2150,2150,2150,0
|
|
20230530,171500,38845845,2150,2150,2150,2150,51
|
|
20230530,171400,38845845,2150,2150,2150,2150,0
|
|
20230530,171300,38845845,2150,2150,2150,2150,0
|
|
20230530,171200,38845845,2150,2150,2150,2150,0
|
|
20230530,171100,38845845,2150,2150,2150,2150,0
|
|
20230530,171000,38845845,2150,2150,2150,2150,0
|
|
20230530,170900,38845845,2150,2150,2150,2150,0
|
|
20230530,170800,38845845,2150,2150,2150,2150,0
|
|
20230530,170700,38845845,2150,2150,2150,2150,0
|
|
20230530,170600,38845845,2150,2150,2150,2150,0
|
|
20230530,170500,38845845,2150,2150,2150,2150,0
|
|
20230530,170400,38845845,2150,2150,2150,2150,0
|
|
20230530,170300,38845845,2150,2150,2150,2150,0
|
|
20230530,170200,38845845,2150,2150,2150,2150,0
|
|
20230530,170100,38845845,2150,2150,2150,2150,0
|
|
20230530,170000,38845845,2150,2150,2150,2150,0
|
|
20230530,165900,38845845,2150,2150,2150,2150,0
|
|
20230530,165800,38845845,2150,2150,2150,2150,0
|
|
20230530,165700,38845845,2150,2150,2150,2150,0
|
|
20230530,165600,38845845,2150,2150,2150,2150,0
|
|
20230530,165500,38845845,2150,2150,2150,2150,0
|
|
20230530,165400,38845845,2150,2150,2150,2150,0
|
|
20230530,165300,38845845,2150,2150,2150,2150,0
|
|
20230530,165200,38845845,2150,2150,2150,2150,0
|
|
20230530,165100,38845845,2150,2150,2150,2150,0
|
|
20230530,165000,38845845,2150,2150,2150,2150,0
|
|
20230530,164900,38845845,2150,2150,2150,2150,0
|
|
20230530,164800,38845845,2150,2150,2150,2150,0
|
|
20230530,164700,38845845,2150,2150,2150,2150,0
|
|
20230530,164600,38845845,2150,2150,2150,2150,0
|
|
20230530,164500,38845845,2150,2150,2150,2150,51
|
|
20230530,164400,38845845,2150,2150,2150,2150,0
|
|
20230530,164300,38845845,2150,2150,2150,2150,0
|
|
20230530,164200,38845845,2150,2150,2150,2150,0
|
|
20230530,164100,38845845,2150,2150,2150,2150,0
|
|
20230530,164000,38845845,2150,2150,2150,2150,0
|
|
20230530,163900,38845845,2150,2150,2150,2150,0
|
|
20230530,163800,38845845,2150,2150,2150,2150,0
|
|
20230530,163700,38845845,2150,2150,2150,2150,0
|
|
20230530,163600,38845845,2150,2150,2150,2150,0
|
|
20230530,163500,38845845,2150,2150,2150,2150,0
|
|
20230530,163400,38845845,2150,2150,2150,2150,0
|
|
20230530,163300,38845845,2150,2150,2150,2150,0
|
|
20230530,163200,38845845,2150,2150,2150,2150,0
|
|
20230530,163100,38845845,2150,2150,2150,2150,0
|
|
20230530,163000,38845845,2150,2150,2150,2150,0
|
|
20230530,162900,38845845,2150,2150,2150,2150,0
|
|
20230530,162800,38845845,2150,2150,2150,2150,0
|
|
20230530,162700,38845845,2150,2150,2150,2150,0
|
|
20230530,162600,38845845,2150,2150,2150,2150,0
|
|
20230530,162500,38845845,2150,2150,2150,2150,0
|
|
20230530,162400,38845845,2150,2150,2150,2150,0
|
|
20230530,162300,38845845,2150,2150,2150,2150,0
|
|
20230530,162200,38845845,2150,2150,2150,2150,0
|
|
20230530,162100,38845845,2150,2150,2150,2150,0
|
|
20230530,162000,38845845,2150,2150,2150,2150,0
|
|
20230530,161900,38845845,2150,2150,2150,2150,0
|
|
20230530,161800,38845845,2150,2150,2150,2150,0
|
|
20230530,161700,38845845,2150,2150,2150,2150,0
|
|
20230530,161600,38845845,2150,2150,2150,2150,0
|
|
20230530,161500,38845845,2150,2150,2150,2150,51
|
|
20230530,161400,38845845,2150,2150,2150,2150,0
|
|
20230530,161300,38845845,2150,2150,2150,2150,0
|
|
20230530,161200,38845845,2150,2150,2150,2150,0
|
|
20230530,161100,38845845,2150,2150,2150,2150,0
|
|
20230530,161000,38845845,2150,2150,2150,2150,0
|
|
20230530,160900,38845845,2150,2150,2150,2150,0
|
|
20230530,160800,38845845,2150,2150,2150,2150,0
|
|
20230530,160700,38845845,2150,2150,2150,2150,0
|
|
20230530,160600,38845845,2150,2150,2150,2150,0
|
|
20230530,160500,38845845,2150,2150,2150,2150,0
|
|
20230530,160400,38845845,2150,2150,2150,2150,0
|
|
20230530,160300,38845845,2150,2150,2150,2150,0
|
|
20230530,160200,38845845,2150,2150,2150,2150,0
|
|
20230530,160100,38845845,2150,2150,2150,2150,0
|
|
20230530,160000,38845845,2150,2150,2150,2150,0
|
|
20230530,155900,38845845,2150,2150,2150,2150,0
|
|
20230530,155800,38845845,2150,2150,2150,2150,0
|
|
20230530,155700,38845845,2150,2150,2150,2150,0
|
|
20230530,155600,38845845,2150,2150,2150,2150,0
|
|
20230530,155500,38845845,2150,2150,2150,2150,0
|
|
20230530,155400,38845845,2150,2150,2150,2150,0
|
|
20230530,155300,38845845,2150,2150,2150,2150,0
|
|
20230530,155200,38845845,2150,2150,2150,2150,0
|
|
20230530,155100,38845845,2150,2150,2150,2150,0
|
|
20230530,155000,38845845,2150,2150,2150,2150,0
|
|
20230530,154900,38845845,2150,2150,2150,2150,0
|
|
20230530,154800,38845845,2150,2150,2150,2150,0
|
|
20230530,154700,38845845,2150,2150,2150,2150,0
|
|
20230530,154600,38845845,2150,2150,2150,2150,0
|
|
20230530,154500,38845845,2150,2150,2150,2150,51
|
|
20230530,154400,38845845,2150,2150,2150,2150,0
|
|
20230530,154300,38845845,2150,2150,2150,2150,0
|
|
20230530,154200,38845845,2150,2150,2150,2150,0
|
|
20230530,154100,38845845,2150,2150,2150,2150,0
|
|
20230530,154000,38845845,2150,2150,2150,2150,0
|
|
20230530,153900,38845845,2150,2150,2150,2150,0
|
|
20230530,153800,38845845,2150,2150,2150,2150,0
|
|
20230530,153700,38845845,2150,2150,2150,2150,0
|
|
20230530,153600,38845845,2150,2150,2150,2150,0
|
|
20230530,153500,38845845,2150,2150,2150,2150,0
|
|
20230530,153400,38845845,2150,2150,2150,2150,0
|
|
20230530,153300,38845845,2150,2150,2150,2150,0
|
|
20230530,153200,38845845,2150,2150,2150,2150,0
|
|
20230530,153100,38845845,2150,2150,2150,2150,0
|
|
20230530,153000,38845845,2150,2150,2150,2150,51
|
|
20230530,152900,38736195,2135,2135,2135,2135,0
|
|
20230530,152800,38736195,2135,2135,2135,2135,0
|
|
20230530,152700,38736195,2135,2135,2135,2135,0
|
|
20230530,152600,38736195,2135,2135,2135,2135,0
|
|
20230530,152500,38736195,2135,2135,2135,2135,0
|
|
20230530,152400,38736195,2135,2135,2135,2135,0
|
|
20230530,152300,38736195,2135,2135,2135,2135,0
|
|
20230530,152200,38736195,2135,2135,2135,2135,0
|
|
20230530,152100,38736195,2135,2135,2135,2135,0
|
|
20230530,152000,38736195,2135,2135,2135,2135,0
|
|
20230530,151900,38736195,2135,2135,2135,2135,0
|
|
20230530,151800,38736195,2135,2140,2140,2135,31
|
|
20230530,151700,38669995,2155,2130,2155,2130,24
|
|
20230530,151600,38618625,2155,2150,2155,2130,45
|
|
20230530,151500,38522365,2150,2150,2150,2150,13
|
|
20230530,151400,38494415,2150,2150,2150,2150,29
|
|
20230530,151300,38432065,2150,2135,2150,2130,50
|
|
20230530,151200,38325340,2150,2135,2150,2130,33
|
|
20230530,151100,38254725,2145,2130,2145,2130,41
|
|
20230530,151000,38167245,2145,2135,2145,2130,24
|
|
20230530,150900,38115965,2130,2130,2130,2130,0
|
|
20230530,150800,38115965,2130,2130,2135,2130,44
|
|
20230530,150700,38022240,2130,2140,2140,2130,13
|
|
20230530,150600,37994530,2135,2135,2135,2135,0
|
|
20230530,150500,37994530,2135,2135,2135,2130,51
|
|
20230530,150400,37885705,2160,2130,2160,2130,23
|
|
20230530,150300,37836415,2130,2145,2145,2130,24
|
|
20230530,150200,37785250,2160,2140,2160,2135,23
|
|
20230530,150100,37735890,2160,2160,2160,2160,10
|
|
20230530,150000,37714290,2135,2140,2145,2135,52
|
|
20230530,145900,37603225,2160,2135,2160,2135,125
|
|
20230530,145800,37333550,2135,2155,2160,2135,38
|
|
20230530,145700,37251730,2160,2155,2160,2155,40
|
|
20230530,145600,37165430,2155,2155,2155,2155,91
|
|
20230530,145500,36969325,2135,2155,2160,2135,81
|
|
20230530,145400,36795735,2155,2140,2155,2135,23
|
|
20230530,145300,36746395,2155,2135,2155,2135,35
|
|
20230530,145200,36671470,2160,2160,2160,2135,173
|
|
20230530,145100,36298180,2145,2145,2145,2145,14
|
|
20230530,145000,36268150,2145,2160,2160,2145,44
|
|
20230530,144900,36173620,2145,2145,2145,2145,13
|
|
20230530,144800,36145735,2145,2145,2145,2145,43
|
|
20230530,144700,36053500,2135,2140,2140,2135,13
|
|
20230530,144600,36025735,2135,2135,2135,2135,14
|
|
20230530,144500,35995845,2155,2155,2155,2155,78
|
|
20230530,144400,35827755,2130,2140,2140,2130,13
|
|
20230530,144300,35799995,2135,2135,2135,2135,29
|
|
20230530,144200,35738080,2135,2135,2135,2135,13
|
|
20230530,144100,35710325,2165,2160,2165,2135,165
|
|
20230530,144000,35353570,2135,2135,2135,2135,32
|
|
20230530,143900,35285250,2165,2135,2165,2135,23
|
|
20230530,143800,35235845,2165,2135,2165,2135,53
|
|
20230530,143700,35122390,2165,2165,2165,2165,101
|
|
20230530,143600,34903725,2165,2135,2165,2135,24
|
|
20230530,143500,34852185,2165,2135,2165,2135,43
|
|
20230530,143400,34760080,2165,2135,2165,2135,23
|
|
20230530,143300,34710675,2165,2140,2165,2135,185
|
|
20230530,143200,34311090,2140,2140,2140,2140,6
|
|
20230530,143100,34298250,2165,2165,2165,2135,34
|
|
20230530,143000,34225020,2135,2165,2165,2135,127
|
|
20230530,142900,33951115,2135,2135,2135,2135,13
|
|
20230530,142800,33923360,2165,2140,2165,2140,84
|
|
20230530,142700,33741825,2140,2140,2140,2140,27
|
|
20230530,142600,33684045,2140,2140,2145,2140,15
|
|
20230530,142500,33651940,2135,2135,2135,2135,46
|
|
20230530,142400,33553730,2140,2140,2140,2140,4
|
|
20230530,142300,33545170,2140,2160,2160,2140,8
|
|
20230530,142200,33528030,2160,2160,2165,2160,144
|
|
20230530,142100,33216450,2165,2160,2165,2160,38
|
|
20230530,142000,33134270,2165,2160,2165,2160,72
|
|
20230530,141900,32978650,2165,2160,2165,2160,27
|
|
20230530,141800,32920280,2160,2160,2160,2140,33
|
|
20230530,141700,32849250,2140,2140,2165,2140,60
|
|
20230530,141600,32720420,2165,2165,2165,2165,0
|
|
20230530,141500,32720420,2165,2145,2165,2135,153
|
|
20230530,141400,32390295,2160,2160,2160,2160,0
|
|
20230530,141300,32390295,2160,2145,2160,2140,39
|
|
20230530,141200,32306600,2145,2140,2165,2140,41
|
|
20230530,141100,32218385,2165,2165,2165,2165,114
|
|
20230530,141000,31971575,2165,2160,2165,2140,75
|
|
20230530,140900,31809575,2165,2160,2165,2160,14
|
|
20230530,140800,31779285,2160,2165,2165,2160,36
|
|
20230530,140700,31701425,2160,2140,2160,2140,74
|
|
20230530,140600,31542325,2165,2165,2165,2165,0
|
|
20230530,140500,31542325,2165,2160,2165,2140,87
|
|
20230530,140400,31354480,2165,2140,2165,2135,94
|
|
20230530,140300,31151710,2135,2135,2135,2135,0
|
|
20230530,140200,31151710,2135,2140,2140,2135,37
|
|
20230530,140100,31072680,2160,2160,2160,2160,0
|
|
20230530,140000,31072680,2160,2140,2160,2135,167
|
|
20230530,135900,30713020,2140,2135,2160,2135,25
|
|
20230530,135800,30659385,2160,2160,2160,2160,0
|
|
20230530,135700,30659385,2160,2140,2160,2135,48
|
|
20230530,135600,30556505,2160,2160,2160,2160,121
|
|
20230530,135500,30295145,2135,2155,2160,2135,34
|
|
20230530,135400,30222110,2135,2140,2160,2135,54
|
|
20230530,135300,30106540,2160,2160,2160,2160,112
|
|
20230530,135200,29864620,2135,2160,2160,2135,64
|
|
20230530,135100,29727465,2135,2140,2140,2135,14
|
|
20230530,135000,29697540,2160,2155,2160,2155,30
|
|
20230530,134900,29632860,2135,2160,2160,2135,209
|
|
20230530,134800,29182655,2160,2160,2160,2160,0
|
|
20230530,134700,29182655,2160,2155,2160,2135,66
|
|
20230530,134600,29040690,2160,2155,2160,2155,40
|
|
20230530,134500,28954390,2160,2155,2160,2155,58
|
|
20230530,134400,28829350,2155,2140,2155,2135,73
|
|
20230530,134300,28673065,2155,2155,2155,2155,10
|
|
20230530,134200,28651515,2135,2135,2140,2135,35
|
|
20230530,134100,28576760,2160,2140,2160,2135,144
|
|
20230530,134000,28266080,2160,2160,2160,2160,0
|
|
20230530,133900,28266080,2160,2140,2160,2135,65
|
|
20230530,133800,28126810,2160,2140,2160,2140,125
|
|
20230530,133700,27857070,2160,2140,2160,2140,35
|
|
20230530,133600,27781970,2160,2140,2160,2140,24
|
|
20230530,133500,27730410,2160,2160,2160,2160,0
|
|
20230530,133400,27730410,2160,2140,2160,2140,67
|
|
20230530,133300,27586630,2160,2135,2160,2135,33
|
|
20230530,133200,27515740,2160,2155,2160,2155,69
|
|
20230530,133100,27366715,2155,2155,2155,2155,45
|
|
20230530,133000,27269740,2155,2155,2155,2155,56
|
|
20230530,132900,27149060,2140,2140,2140,2140,48
|
|
20230530,132800,27046340,2140,2145,2145,2140,13
|
|
20230530,132700,27018515,2140,2140,2140,2140,11
|
|
20230530,132600,26994975,2140,2140,2140,2135,43
|
|
20230530,132500,26903160,2140,2135,2140,2135,18
|
|
20230530,132400,26864705,2140,2140,2140,2140,20
|
|
20230530,132300,26821905,2140,2160,2160,2140,101
|
|
20230530,132200,26604005,2140,2140,2140,2140,0
|
|
20230530,132100,26604005,2140,2140,2140,2140,38
|
|
20230530,132000,26522685,2140,2145,2145,2140,13
|
|
20230530,131900,26494850,2140,2140,2140,2140,52
|
|
20230530,131800,26383570,2145,2140,2145,2140,14
|
|
20230530,131700,26353605,2145,2140,2145,2140,18
|
|
20230530,131600,26315065,2145,2145,2145,2145,4
|
|
20230530,131500,26306485,2160,2160,2160,2160,96
|
|
20230530,131400,26099125,2140,2140,2140,2140,33
|
|
20230530,131300,26028505,2160,2160,2160,2160,0
|
|
20230530,131200,26028505,2160,2145,2160,2145,132
|
|
20230530,131100,25743760,2145,2145,2145,2145,4
|
|
20230530,131000,25735180,2140,2140,2140,2140,0
|
|
20230530,130900,25735180,2140,2140,2140,2140,34
|
|
20230530,130800,25662420,2160,2160,2160,2160,100
|
|
20230530,130700,25446420,2160,2160,2160,2160,0
|
|
20230530,130600,25446420,2160,2155,2160,2155,186
|
|
20230530,130500,25044800,2155,2155,2155,2155,0
|
|
20230530,130400,25044800,2155,2155,2155,2155,34
|
|
20230530,130300,24971530,2155,2155,2155,2155,2
|
|
20230530,130200,24967220,2155,2155,2155,2155,0
|
|
20230530,130100,24967220,2155,2155,2155,2155,61
|
|
20230530,130000,24835765,2140,2140,2140,2140,0
|
|
20230530,125900,24835765,2140,2140,2140,2140,0
|
|
20230530,125800,24835765,2140,2140,2140,2140,31
|
|
20230530,125700,24769425,2140,2140,2140,2140,24
|
|
20230530,125600,24718065,2140,2140,2140,2140,7
|
|
20230530,125500,24703085,2135,2135,2135,2135,0
|
|
20230530,125400,24703085,2135,2135,2135,2135,0
|
|
20230530,125300,24703085,2135,2160,2160,2135,211
|
|
20230530,125200,24248150,2155,2155,2155,2155,0
|
|
20230530,125100,24248150,2155,2155,2155,2155,29
|
|
20230530,125000,24185655,2160,2160,2160,2160,0
|
|
20230530,124900,24185655,2160,2160,2160,2160,135
|
|
20230530,124800,23894055,2155,2155,2155,2155,32
|
|
20230530,124700,23825095,2155,2155,2155,2155,0
|
|
20230530,124600,23825095,2155,2135,2155,2135,32
|
|
20230530,124500,23756755,2160,2160,2160,2160,0
|
|
20230530,124400,23756755,2160,2155,2160,2155,10
|
|
20230530,124300,23735185,2135,2135,2135,2135,37
|
|
20230530,124200,23656190,2135,2135,2135,2135,18
|
|
20230530,124100,23617760,2135,2135,2135,2135,7
|
|
20230530,124000,23602815,2160,2160,2160,2160,24
|
|
20230530,123900,23550975,2160,2160,2160,2160,0
|
|
20230530,123800,23550975,2160,2155,2160,2155,127
|
|
20230530,123700,23276835,2160,2160,2160,2160,0
|
|
20230530,123600,23276835,2160,2155,2160,2155,36
|
|
20230530,123500,23199205,2155,2155,2155,2155,29
|
|
20230530,123400,23136710,2155,2155,2155,2155,0
|
|
20230530,123300,23136710,2155,2155,2155,2155,5
|
|
20230530,123200,23125935,2160,2160,2160,2160,0
|
|
20230530,123100,23125935,2160,2160,2160,2160,107
|
|
20230530,123000,22894815,2155,2160,2160,2155,37
|
|
20230530,122900,22815030,2155,2155,2155,2155,0
|
|
20230530,122800,22815030,2155,2155,2155,2155,38
|
|
20230530,122700,22733140,2160,2155,2160,2155,73
|
|
20230530,122600,22575775,2155,2155,2155,2155,33
|
|
20230530,122500,22504660,2155,2155,2155,2155,24
|
|
20230530,122400,22452940,2155,2155,2155,2155,32
|
|
20230530,122300,22383980,2135,2160,2160,2135,91
|
|
20230530,122200,22188220,2155,2155,2155,2155,0
|
|
20230530,122100,22188220,2155,2155,2155,2155,0
|
|
20230530,122000,22188220,2155,2155,2160,2155,100
|
|
20230530,121900,21972670,2150,2150,2150,2150,0
|
|
20230530,121800,21972670,2150,2150,2150,2150,33
|
|
20230530,121700,21901720,2155,2155,2155,2155,0
|
|
20230530,121600,21901720,2155,2155,2155,2155,87
|
|
20230530,121500,21714235,2150,2150,2150,2150,28
|
|
20230530,121400,21654035,2150,2150,2150,2150,0
|
|
20230530,121300,21654035,2150,2150,2150,2150,40
|
|
20230530,121200,21568035,2150,2150,2150,2150,22
|
|
20230530,121100,21520735,2135,2135,2135,2135,0
|
|
20230530,121000,21520735,2135,2155,2155,2135,77
|
|
20230530,120900,21355240,2155,2155,2155,2155,31
|
|
20230530,120800,21288435,2155,2155,2155,2155,31
|
|
20230530,120700,21221630,2155,2155,2155,2155,0
|
|
20230530,120600,21221630,2155,2155,2155,2155,0
|
|
20230530,120500,21221630,2155,2160,2160,2155,138
|
|
20230530,120400,20923670,2160,2160,2160,2160,0
|
|
20230530,120300,20923670,2160,2155,2160,2155,44
|
|
20230530,120200,20828800,2155,2155,2155,2155,0
|
|
20230530,120100,20828800,2155,2155,2155,2155,19
|
|
20230530,120000,20787855,2155,2155,2155,2155,8
|
|
20230530,115900,20770615,2160,2160,2160,2160,0
|
|
20230530,115800,20770615,2160,2160,2160,2160,132
|
|
20230530,115700,20485495,2160,2160,2160,2155,52
|
|
20230530,115600,20373335,2155,2155,2155,2155,0
|
|
20230530,115500,20373335,2155,2160,2160,2155,40
|
|
20230530,115400,20287085,2155,2155,2155,2155,20
|
|
20230530,115300,20243985,2155,2155,2155,2155,0
|
|
20230530,115200,20243985,2155,2155,2155,2155,11
|
|
20230530,115100,20220280,2160,2160,2160,2160,0
|
|
20230530,115000,20220280,2160,2155,2160,2155,165
|
|
20230530,114900,19864035,2160,2160,2160,2160,0
|
|
20230530,114800,19864035,2160,2160,2160,2160,10
|
|
20230530,114700,19842435,2155,2160,2160,2155,45
|
|
20230530,114600,19745410,2155,2155,2155,2155,11
|
|
20230530,114500,19721705,2155,2155,2155,2155,15
|
|
20230530,114400,19689380,2160,2160,2160,2160,0
|
|
20230530,114300,19689380,2160,2160,2160,2160,135
|
|
20230530,114200,19397780,2155,2155,2155,2155,33
|
|
20230530,114100,19326665,2155,2155,2155,2155,0
|
|
20230530,114000,19326665,2155,2155,2155,2155,29
|
|
20230530,113900,19264170,2155,2155,2160,2155,102
|
|
20230530,113800,19043870,2155,2155,2155,2155,1
|
|
20230530,113700,19041715,2155,2155,2155,2155,35
|
|
20230530,113600,18966290,2155,2155,2155,2155,0
|
|
20230530,113500,18966290,2155,2155,2155,2155,27
|
|
20230530,113400,18908105,2155,2155,2155,2155,4
|
|
20230530,113300,18899485,2155,2155,2155,2155,5
|
|
20230530,113200,18888710,2155,2160,2160,2155,123
|
|
20230530,113100,18623205,2155,2155,2155,2155,0
|
|
20230530,113000,18623205,2155,2155,2155,2155,2
|
|
20230530,112900,18618895,2155,2155,2155,2155,28
|
|
20230530,112800,18558555,2155,2155,2155,2155,28
|
|
20230530,112700,18498215,2155,2155,2155,2155,4
|
|
20230530,112600,18489595,2155,2155,2155,2155,8
|
|
20230530,112500,18472355,2155,2155,2155,2155,5
|
|
20230530,112400,18461580,2155,2155,2160,2155,147
|
|
20230530,112300,18144245,2155,2155,2155,2155,1
|
|
20230530,112200,18142090,2155,2155,2155,2155,44
|
|
20230530,112100,18047270,2155,2155,2155,2155,0
|
|
20230530,112000,18047270,2155,2155,2155,2155,17
|
|
20230530,111900,18010635,2155,2155,2155,2155,10
|
|
20230530,111800,17989085,2155,2155,2155,2155,5
|
|
20230530,111700,17978310,2155,2160,2160,2155,147
|
|
20230530,111600,17660995,2155,2155,2155,2155,1
|
|
20230530,111500,17658840,2155,2155,2155,2155,2
|
|
20230530,111400,17654530,2155,2155,2155,2155,26
|
|
20230530,111300,17598500,2155,2155,2155,2155,34
|
|
20230530,111200,17525230,2135,2160,2160,2135,114
|
|
20230530,111100,17279840,2140,2140,2140,2140,0
|
|
20230530,111000,17279840,2140,2140,2140,2140,0
|
|
20230530,110900,17279840,2140,2140,2140,2140,28
|
|
20230530,110800,17219920,2160,2160,2160,2160,0
|
|
20230530,110700,17219920,2160,2155,2160,2155,105
|
|
20230530,110600,16993325,2155,2155,2155,2155,42
|
|
20230530,110500,16902815,2150,2155,2155,2150,65
|
|
20230530,110400,16762755,2155,2155,2155,2155,28
|
|
20230530,110300,16702415,2155,2155,2155,2155,1
|
|
20230530,110200,16700260,2155,2150,2155,2150,37
|
|
20230530,110100,16620705,2150,2150,2150,2150,0
|
|
20230530,110000,16620705,2150,2150,2150,2150,0
|
|
20230530,105900,16620705,2150,2150,2150,2150,25
|
|
20230530,105800,16566955,2150,2150,2150,2150,35
|
|
20230530,105700,16491705,2155,2155,2155,2155,0
|
|
20230530,105600,16491705,2155,2155,2155,2155,3
|
|
20230530,105500,16485240,2155,2155,2155,2155,8
|
|
20230530,105400,16468000,2160,2160,2160,2155,224
|
|
20230530,105300,15984310,2155,2155,2155,2155,2
|
|
20230530,105200,15980000,2155,2155,2155,2155,2
|
|
20230530,105100,15975690,2155,2155,2155,2155,67
|
|
20230530,105000,15831305,2155,2155,2155,2155,10
|
|
20230530,104900,15809755,2150,2150,2150,2150,23
|
|
20230530,104800,15760305,2150,2150,2150,2150,0
|
|
20230530,104700,15760305,2150,2150,2150,2150,20
|
|
20230530,104600,15717305,2135,2135,2135,2135,31
|
|
20230530,104500,15651120,2155,2155,2155,2155,0
|
|
20230530,104400,15651120,2155,2155,2155,2155,15
|
|
20230530,104300,15618795,2160,2155,2160,2155,135
|
|
20230530,104200,15327265,2155,2155,2155,2155,2
|
|
20230530,104100,15322955,2155,2155,2155,2155,40
|
|
20230530,104000,15236755,2155,2155,2155,2155,30
|
|
20230530,103900,15172105,2130,2130,2130,2130,22
|
|
20230530,103800,15125245,2135,2135,2135,2135,11
|
|
20230530,103700,15101760,2135,2135,2135,2135,6
|
|
20230530,103600,15088950,2130,2160,2160,2130,184
|
|
20230530,103500,14693460,2160,2160,2160,2160,0
|
|
20230530,103400,14693460,2160,2155,2160,2155,70
|
|
20230530,103300,14542405,2155,2155,2155,2155,3
|
|
20230530,103200,14535940,2155,2155,2155,2155,34
|
|
20230530,103100,14462670,2135,2140,2160,2135,51
|
|
20230530,103000,14353525,2140,2140,2140,2140,4
|
|
20230530,102900,14344965,2140,2140,2140,2140,4
|
|
20230530,102800,14336405,2140,2160,2160,2140,123
|
|
20230530,102700,14070925,2160,2160,2160,2160,0
|
|
20230530,102600,14070925,2160,2155,2160,2155,184
|
|
20230530,102500,13673670,2155,2155,2155,2155,38
|
|
20230530,102400,13591780,2135,2135,2135,2135,0
|
|
20230530,102300,13591780,2135,2135,2135,2135,27
|
|
20230530,102200,13534135,2130,2130,2130,2130,0
|
|
20230530,102100,13534135,2130,2130,2130,2130,32
|
|
20230530,102000,13465975,2160,2160,2160,2160,0
|
|
20230530,101900,13465975,2160,2155,2160,2155,41
|
|
20230530,101800,13377420,2155,2155,2155,2155,35
|
|
20230530,101700,13301995,2155,2155,2155,2155,5
|
|
20230530,101600,13291220,2160,2155,2160,2155,115
|
|
20230530,101500,13043005,2155,2155,2155,2155,0
|
|
20230530,101400,13043005,2155,2155,2155,2155,41
|
|
20230530,101300,12954650,2150,2150,2150,2150,24
|
|
20230530,101200,12903050,2150,2150,2150,2150,0
|
|
20230530,101100,12903050,2150,2150,2150,2150,34
|
|
20230530,101000,12829950,2150,2150,2150,2150,46
|
|
20230530,100900,12731050,2150,2150,2150,2150,2
|
|
20230530,100800,12726750,2150,2150,2150,2150,28
|
|
20230530,100700,12666550,2150,2150,2150,2150,1
|
|
20230530,100600,12664400,2155,2150,2155,2150,152
|
|
20230530,100500,12337000,2150,2150,2150,2150,0
|
|
20230530,100400,12337000,2150,2150,2150,2150,0
|
|
20230530,100300,12337000,2150,2150,2150,2150,30
|
|
20230530,100200,12272500,2150,2145,2150,2145,11
|
|
20230530,100100,12248855,2150,2150,2150,2150,28
|
|
20230530,100000,12188655,2150,2150,2150,2150,0
|
|
20230530,095900,12188655,2150,2150,2150,2150,94
|
|
20230530,095800,11986555,2145,2145,2145,2145,23
|
|
20230530,095700,11937220,2145,2145,2145,2145,1
|
|
20230530,095600,11935075,2145,2145,2145,2145,1
|
|
20230530,095500,11932930,2145,2145,2145,2145,37
|
|
20230530,095400,11853565,2125,2125,2125,2125,0
|
|
20230530,095300,11853565,2125,2130,2130,2125,4026
|
|
20230530,095200,3291185,2150,2140,2150,2140,10
|
|
20230530,095100,3269695,2140,2140,2140,2140,132
|
|
20230530,095000,2987215,2130,2130,2130,2130,37
|
|
20230530,094900,2908405,2140,2140,2140,2140,0
|
|
20230530,094800,2908405,2140,2140,2140,2130,125
|
|
20230530,094700,2641155,2130,2130,2130,2130,0
|
|
20230530,094600,2641155,2130,2130,2130,2130,0
|
|
20230530,094500,2641155,2130,2130,2130,2130,38
|
|
20230530,094400,2560215,2140,2140,2140,2140,123
|
|
20230530,094300,2296995,2130,2130,2130,2130,23
|
|
20230530,094200,2248005,2140,2140,2140,2140,0
|
|
20230530,094100,2248005,2140,2140,2140,2140,10
|
|
20230530,094000,2226605,2130,2140,2140,2130,132
|
|
20230530,093900,1944455,2130,2130,2130,2130,0
|
|
20230530,093800,1944455,2130,2130,2130,2130,29
|
|
20230530,093700,1882685,2140,2140,2140,2140,0
|
|
20230530,093600,1882685,2140,2140,2140,2140,132
|
|
20230530,093500,1600205,2130,2130,2130,2130,36
|
|
20230530,093400,1523525,2140,2140,2140,2140,0
|
|
20230530,093300,1523525,2140,2130,2140,2130,116
|
|
20230530,093200,1275545,2130,2130,2130,2130,0
|
|
20230530,093100,1275545,2130,2130,2130,2130,47
|
|
20230530,093000,1175435,2130,2130,2130,2130,35
|
|
20230530,092900,1100885,2140,2140,2140,2140,121
|
|
20230530,092800,841945,2130,2130,2130,2130,0
|
|
20230530,092700,841945,2130,2130,2130,2130,26
|
|
20230530,092600,786565,2130,2130,2130,2130,0
|
|
20230530,092500,786565,2130,2130,2130,2130,32
|
|
20230530,092400,718405,2130,2130,2130,2130,0
|
|
20230530,092300,718405,2130,2130,2130,2130,0
|
|
20230530,092200,718405,2130,2130,2130,2130,30
|
|
20230530,092100,654505,2130,2130,2130,2130,0
|
|
20230530,092000,654505,2130,2130,2130,2130,40
|
|
20230530,091900,569305,2130,2130,2130,2130,0
|
|
20230530,091800,569305,2130,2130,2130,2130,0
|
|
20230530,091700,569305,2130,2130,2130,2130,22
|
|
20230530,091600,522445,2130,2130,2130,2130,0
|
|
20230530,091500,522445,2130,2130,2130,2130,35
|
|
20230530,091400,447895,2150,2150,2150,2150,10
|
|
20230530,091300,426395,2130,2130,2130,2130,0
|
|
20230530,091200,426395,2130,2145,2150,2130,36
|
|
20230530,091100,349520,2130,2130,2130,2130,0
|
|
20230530,091000,349520,2130,2130,2130,2130,40
|
|
20230530,090900,264320,2130,2130,2130,2130,0
|
|
20230530,090800,264320,2130,2130,2130,2130,0
|
|
20230530,090700,264320,2130,2130,2130,2130,22
|
|
20230530,090600,217460,2150,2150,2150,2150,10
|
|
20230530,090500,195960,2130,2130,2130,2130,39
|
|
20230530,090400,112890,2130,2130,2130,2130,0
|
|
20230530,090300,112890,2130,2130,2130,2130,0
|
|
20230530,090200,112890,2130,2130,2130,2130,23
|
|
20230530,090100,63900,2130,2130,2130,2130,0
|
|
20230530,090000,63900,2130,2130,2130,2130,30
|