678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,201500,16416470,2100,2100,2100,2100,1
|
|
20230530,201400,16416470,2100,2100,2100,2100,0
|
|
20230530,201300,16416470,2100,2100,2100,2100,0
|
|
20230530,201200,16416470,2100,2100,2100,2100,0
|
|
20230530,201100,16416470,2100,2100,2100,2100,0
|
|
20230530,201000,16416470,2100,2100,2100,2100,0
|
|
20230530,200900,16416470,2100,2100,2100,2100,0
|
|
20230530,200800,16416470,2100,2100,2100,2100,0
|
|
20230530,200700,16416470,2100,2100,2100,2100,0
|
|
20230530,200600,16416470,2100,2100,2100,2100,0
|
|
20230530,200500,16416470,2100,2100,2100,2100,0
|
|
20230530,200400,16416470,2100,2100,2100,2100,0
|
|
20230530,200300,16416470,2100,2100,2100,2100,0
|
|
20230530,200200,16416470,2100,2100,2100,2100,0
|
|
20230530,200100,16416470,2100,2100,2100,2100,0
|
|
20230530,200000,16416470,2100,2100,2100,2100,0
|
|
20230530,195900,16416470,2100,2100,2100,2100,0
|
|
20230530,195800,16416470,2100,2100,2100,2100,0
|
|
20230530,195700,16416470,2100,2100,2100,2100,0
|
|
20230530,195600,16416470,2100,2100,2100,2100,0
|
|
20230530,195500,16416470,2100,2100,2100,2100,0
|
|
20230530,195400,16416470,2100,2100,2100,2100,0
|
|
20230530,195300,16416470,2100,2100,2100,2100,0
|
|
20230530,195200,16416470,2100,2100,2100,2100,0
|
|
20230530,195100,16416470,2100,2100,2100,2100,0
|
|
20230530,195000,16416470,2100,2100,2100,2100,0
|
|
20230530,194900,16416470,2100,2100,2100,2100,0
|
|
20230530,194800,16416470,2100,2100,2100,2100,0
|
|
20230530,194700,16416470,2100,2100,2100,2100,0
|
|
20230530,194600,16416470,2100,2100,2100,2100,0
|
|
20230530,194500,16416470,2100,2100,2100,2100,1
|
|
20230530,194400,16416470,2100,2100,2100,2100,0
|
|
20230530,194300,16416470,2100,2100,2100,2100,0
|
|
20230530,194200,16416470,2100,2100,2100,2100,0
|
|
20230530,194100,16416470,2100,2100,2100,2100,0
|
|
20230530,194000,16416470,2100,2100,2100,2100,0
|
|
20230530,193900,16416470,2100,2100,2100,2100,0
|
|
20230530,193800,16416470,2100,2100,2100,2100,0
|
|
20230530,193700,16416470,2100,2100,2100,2100,0
|
|
20230530,193600,16416470,2100,2100,2100,2100,0
|
|
20230530,193500,16416470,2100,2100,2100,2100,0
|
|
20230530,193400,16416470,2100,2100,2100,2100,0
|
|
20230530,193300,16416470,2100,2100,2100,2100,0
|
|
20230530,193200,16416470,2100,2100,2100,2100,0
|
|
20230530,193100,16416470,2100,2100,2100,2100,0
|
|
20230530,193000,16416470,2100,2100,2100,2100,0
|
|
20230530,192900,16416470,2100,2100,2100,2100,0
|
|
20230530,192800,16416470,2100,2100,2100,2100,0
|
|
20230530,192700,16416470,2100,2100,2100,2100,0
|
|
20230530,192600,16416470,2100,2100,2100,2100,0
|
|
20230530,192500,16416470,2100,2100,2100,2100,0
|
|
20230530,192400,16416470,2100,2100,2100,2100,0
|
|
20230530,192300,16416470,2100,2100,2100,2100,0
|
|
20230530,192200,16416470,2100,2100,2100,2100,0
|
|
20230530,192100,16416470,2100,2100,2100,2100,0
|
|
20230530,192000,16416470,2100,2100,2100,2100,0
|
|
20230530,191900,16416470,2100,2100,2100,2100,0
|
|
20230530,191800,16416470,2100,2100,2100,2100,0
|
|
20230530,191700,16416470,2100,2100,2100,2100,0
|
|
20230530,191600,16416470,2100,2100,2100,2100,0
|
|
20230530,191500,16416470,2100,2100,2100,2100,1
|
|
20230530,191400,16416470,2100,2100,2100,2100,0
|
|
20230530,191300,16416470,2100,2100,2100,2100,0
|
|
20230530,191200,16416470,2100,2100,2100,2100,0
|
|
20230530,191100,16416470,2100,2100,2100,2100,0
|
|
20230530,191000,16416470,2100,2100,2100,2100,0
|
|
20230530,190900,16416470,2100,2100,2100,2100,0
|
|
20230530,190800,16416470,2100,2100,2100,2100,0
|
|
20230530,190700,16416470,2100,2100,2100,2100,0
|
|
20230530,190600,16416470,2100,2100,2100,2100,0
|
|
20230530,190500,16416470,2100,2100,2100,2100,0
|
|
20230530,190400,16416470,2100,2100,2100,2100,0
|
|
20230530,190300,16416470,2100,2100,2100,2100,0
|
|
20230530,190200,16416470,2100,2100,2100,2100,0
|
|
20230530,190100,16416470,2100,2100,2100,2100,0
|
|
20230530,190000,16416470,2100,2100,2100,2100,0
|
|
20230530,185900,16416470,2100,2100,2100,2100,0
|
|
20230530,185800,16416470,2100,2100,2100,2100,0
|
|
20230530,185700,16416470,2100,2100,2100,2100,0
|
|
20230530,185600,16416470,2100,2100,2100,2100,0
|
|
20230530,185500,16416470,2100,2100,2100,2100,0
|
|
20230530,185400,16416470,2100,2100,2100,2100,0
|
|
20230530,185300,16416470,2100,2100,2100,2100,0
|
|
20230530,185200,16416470,2100,2100,2100,2100,0
|
|
20230530,185100,16416470,2100,2100,2100,2100,0
|
|
20230530,185000,16416470,2100,2100,2100,2100,0
|
|
20230530,184900,16416470,2100,2100,2100,2100,0
|
|
20230530,184800,16416470,2100,2100,2100,2100,0
|
|
20230530,184700,16416470,2100,2100,2100,2100,0
|
|
20230530,184600,16416470,2100,2100,2100,2100,0
|
|
20230530,184500,16416470,2100,2100,2100,2100,1
|
|
20230530,184400,16416470,2100,2100,2100,2100,0
|
|
20230530,184300,16416470,2100,2100,2100,2100,0
|
|
20230530,184200,16416470,2100,2100,2100,2100,0
|
|
20230530,184100,16416470,2100,2100,2100,2100,0
|
|
20230530,184000,16416470,2100,2100,2100,2100,0
|
|
20230530,183900,16416470,2100,2100,2100,2100,0
|
|
20230530,183800,16416470,2100,2100,2100,2100,0
|
|
20230530,183700,16416470,2100,2100,2100,2100,0
|
|
20230530,183600,16416470,2100,2100,2100,2100,0
|
|
20230530,183500,16416470,2100,2100,2100,2100,0
|
|
20230530,183400,16416470,2100,2100,2100,2100,0
|
|
20230530,183300,16416470,2100,2100,2100,2100,0
|
|
20230530,183200,16416470,2100,2100,2100,2100,0
|
|
20230530,183100,16416470,2100,2100,2100,2100,0
|
|
20230530,183000,16416470,2100,2100,2100,2100,0
|
|
20230530,182900,16416470,2100,2100,2100,2100,0
|
|
20230530,182800,16416470,2100,2100,2100,2100,0
|
|
20230530,182700,16416470,2100,2100,2100,2100,0
|
|
20230530,182600,16416470,2100,2100,2100,2100,0
|
|
20230530,182500,16416470,2100,2100,2100,2100,0
|
|
20230530,182400,16416470,2100,2100,2100,2100,0
|
|
20230530,182300,16416470,2100,2100,2100,2100,0
|
|
20230530,182200,16416470,2100,2100,2100,2100,0
|
|
20230530,182100,16416470,2100,2100,2100,2100,0
|
|
20230530,182000,16416470,2100,2100,2100,2100,0
|
|
20230530,181900,16416470,2100,2100,2100,2100,0
|
|
20230530,181800,16416470,2100,2100,2100,2100,0
|
|
20230530,181700,16416470,2100,2100,2100,2100,0
|
|
20230530,181600,16416470,2100,2100,2100,2100,0
|
|
20230530,181500,16416470,2100,2100,2100,2100,1
|
|
20230530,181400,16416470,2100,2100,2100,2100,0
|
|
20230530,181300,16416470,2100,2100,2100,2100,0
|
|
20230530,181200,16416470,2100,2100,2100,2100,0
|
|
20230530,181100,16416470,2100,2100,2100,2100,0
|
|
20230530,181000,16416470,2100,2100,2100,2100,0
|
|
20230530,180900,16416470,2100,2100,2100,2100,0
|
|
20230530,180800,16416470,2100,2100,2100,2100,0
|
|
20230530,180700,16416470,2100,2100,2100,2100,0
|
|
20230530,180600,16416470,2100,2100,2100,2100,0
|
|
20230530,180500,16416470,2100,2100,2100,2100,0
|
|
20230530,180400,16416470,2100,2100,2100,2100,0
|
|
20230530,180300,16416470,2100,2100,2100,2100,0
|
|
20230530,180200,16416470,2100,2100,2100,2100,0
|
|
20230530,180100,16416470,2100,2100,2100,2100,0
|
|
20230530,180000,16416470,2100,2100,2100,2100,0
|
|
20230530,175900,16416470,2100,2100,2100,2100,0
|
|
20230530,175800,16416470,2100,2100,2100,2100,0
|
|
20230530,175700,16416470,2100,2100,2100,2100,0
|
|
20230530,175600,16416470,2100,2100,2100,2100,0
|
|
20230530,175500,16416470,2100,2100,2100,2100,0
|
|
20230530,175400,16416470,2100,2100,2100,2100,0
|
|
20230530,175300,16416470,2100,2100,2100,2100,0
|
|
20230530,175200,16416470,2100,2100,2100,2100,0
|
|
20230530,175100,16416470,2100,2100,2100,2100,0
|
|
20230530,175000,16416470,2100,2100,2100,2100,0
|
|
20230530,174900,16416470,2100,2100,2100,2100,0
|
|
20230530,174800,16416470,2100,2100,2100,2100,0
|
|
20230530,174700,16416470,2100,2100,2100,2100,0
|
|
20230530,174600,16416470,2100,2100,2100,2100,0
|
|
20230530,174500,16416470,2100,2100,2100,2100,1
|
|
20230530,174400,16416470,2100,2100,2100,2100,0
|
|
20230530,174300,16416470,2100,2100,2100,2100,0
|
|
20230530,174200,16416470,2100,2100,2100,2100,0
|
|
20230530,174100,16416470,2100,2100,2100,2100,0
|
|
20230530,174000,16416470,2100,2100,2100,2100,0
|
|
20230530,173900,16416470,2100,2100,2100,2100,0
|
|
20230530,173800,16416470,2100,2100,2100,2100,0
|
|
20230530,173700,16416470,2100,2100,2100,2100,0
|
|
20230530,173600,16416470,2100,2100,2100,2100,0
|
|
20230530,173500,16416470,2100,2100,2100,2100,0
|
|
20230530,173400,16416470,2100,2100,2100,2100,0
|
|
20230530,173300,16416470,2100,2100,2100,2100,0
|
|
20230530,173200,16416470,2100,2100,2100,2100,0
|
|
20230530,173100,16416470,2100,2100,2100,2100,0
|
|
20230530,173000,16416470,2100,2100,2100,2100,0
|
|
20230530,172900,16416470,2100,2100,2100,2100,0
|
|
20230530,172800,16416470,2100,2100,2100,2100,0
|
|
20230530,172700,16416470,2100,2100,2100,2100,0
|
|
20230530,172600,16416470,2100,2100,2100,2100,0
|
|
20230530,172500,16416470,2100,2100,2100,2100,0
|
|
20230530,172400,16416470,2100,2100,2100,2100,0
|
|
20230530,172300,16416470,2100,2100,2100,2100,0
|
|
20230530,172200,16416470,2100,2100,2100,2100,0
|
|
20230530,172100,16416470,2100,2100,2100,2100,0
|
|
20230530,172000,16416470,2100,2100,2100,2100,0
|
|
20230530,171900,16416470,2100,2100,2100,2100,0
|
|
20230530,171800,16416470,2100,2100,2100,2100,0
|
|
20230530,171700,16416470,2100,2100,2100,2100,0
|
|
20230530,171600,16416470,2100,2100,2100,2100,0
|
|
20230530,171500,16416470,2100,2100,2100,2100,1
|
|
20230530,171400,16416470,2100,2100,2100,2100,0
|
|
20230530,171300,16416470,2100,2100,2100,2100,0
|
|
20230530,171200,16416470,2100,2100,2100,2100,0
|
|
20230530,171100,16416470,2100,2100,2100,2100,0
|
|
20230530,171000,16416470,2100,2100,2100,2100,0
|
|
20230530,170900,16416470,2100,2100,2100,2100,0
|
|
20230530,170800,16416470,2100,2100,2100,2100,0
|
|
20230530,170700,16416470,2100,2100,2100,2100,0
|
|
20230530,170600,16416470,2100,2100,2100,2100,0
|
|
20230530,170500,16416470,2100,2100,2100,2100,0
|
|
20230530,170400,16416470,2100,2100,2100,2100,0
|
|
20230530,170300,16416470,2100,2100,2100,2100,0
|
|
20230530,170200,16416470,2100,2100,2100,2100,0
|
|
20230530,170100,16416470,2100,2100,2100,2100,0
|
|
20230530,170000,16416470,2100,2100,2100,2100,0
|
|
20230530,165900,16416470,2100,2100,2100,2100,0
|
|
20230530,165800,16416470,2100,2100,2100,2100,0
|
|
20230530,165700,16416470,2100,2100,2100,2100,0
|
|
20230530,165600,16416470,2100,2100,2100,2100,0
|
|
20230530,165500,16416470,2100,2100,2100,2100,0
|
|
20230530,165400,16416470,2100,2100,2100,2100,0
|
|
20230530,165300,16416470,2100,2100,2100,2100,0
|
|
20230530,165200,16416470,2100,2100,2100,2100,0
|
|
20230530,165100,16416470,2100,2100,2100,2100,0
|
|
20230530,165000,16416470,2100,2100,2100,2100,0
|
|
20230530,164900,16416470,2100,2100,2100,2100,0
|
|
20230530,164800,16416470,2100,2100,2100,2100,0
|
|
20230530,164700,16416470,2100,2100,2100,2100,0
|
|
20230530,164600,16416470,2100,2100,2100,2100,0
|
|
20230530,164500,16416470,2100,2100,2100,2100,1
|
|
20230530,164400,16416470,2100,2100,2100,2100,0
|
|
20230530,164300,16416470,2100,2100,2100,2100,0
|
|
20230530,164200,16416470,2100,2100,2100,2100,0
|
|
20230530,164100,16416470,2100,2100,2100,2100,0
|
|
20230530,164000,16416470,2100,2100,2100,2100,0
|
|
20230530,163900,16416470,2100,2100,2100,2100,0
|
|
20230530,163800,16416470,2100,2100,2100,2100,0
|
|
20230530,163700,16416470,2100,2100,2100,2100,0
|
|
20230530,163600,16416470,2100,2100,2100,2100,0
|
|
20230530,163500,16416470,2100,2100,2100,2100,0
|
|
20230530,163400,16416470,2100,2100,2100,2100,0
|
|
20230530,163300,16416470,2100,2100,2100,2100,0
|
|
20230530,163200,16416470,2100,2100,2100,2100,0
|
|
20230530,163100,16416470,2100,2100,2100,2100,0
|
|
20230530,163000,16416470,2100,2100,2100,2100,0
|
|
20230530,162900,16416470,2100,2100,2100,2100,0
|
|
20230530,162800,16416470,2100,2100,2100,2100,0
|
|
20230530,162700,16416470,2100,2100,2100,2100,0
|
|
20230530,162600,16416470,2100,2100,2100,2100,0
|
|
20230530,162500,16416470,2100,2100,2100,2100,0
|
|
20230530,162400,16416470,2100,2100,2100,2100,0
|
|
20230530,162300,16416470,2100,2100,2100,2100,0
|
|
20230530,162200,16416470,2100,2100,2100,2100,0
|
|
20230530,162100,16416470,2100,2100,2100,2100,0
|
|
20230530,162000,16416470,2100,2100,2100,2100,0
|
|
20230530,161900,16416470,2100,2100,2100,2100,0
|
|
20230530,161800,16416470,2100,2100,2100,2100,0
|
|
20230530,161700,16416470,2100,2100,2100,2100,0
|
|
20230530,161600,16416470,2100,2100,2100,2100,0
|
|
20230530,161500,16416470,2100,2100,2100,2100,1
|
|
20230530,161400,16416470,2100,2100,2100,2100,0
|
|
20230530,161300,16416470,2100,2100,2100,2100,0
|
|
20230530,161200,16416470,2100,2100,2100,2100,0
|
|
20230530,161100,16416470,2100,2100,2100,2100,0
|
|
20230530,161000,16416470,2100,2100,2100,2100,0
|
|
20230530,160900,16416470,2100,2100,2100,2100,0
|
|
20230530,160800,16416470,2100,2100,2100,2100,0
|
|
20230530,160700,16416470,2100,2100,2100,2100,0
|
|
20230530,160600,16416470,2100,2100,2100,2100,0
|
|
20230530,160500,16416470,2100,2100,2100,2100,0
|
|
20230530,160400,16416470,2100,2100,2100,2100,0
|
|
20230530,160300,16416470,2100,2100,2100,2100,0
|
|
20230530,160200,16416470,2100,2100,2100,2100,0
|
|
20230530,160100,16416470,2100,2100,2100,2100,0
|
|
20230530,160000,16416470,2100,2100,2100,2100,0
|
|
20230530,155900,16416470,2100,2100,2100,2100,0
|
|
20230530,155800,16416470,2100,2100,2100,2100,0
|
|
20230530,155700,16416470,2100,2100,2100,2100,0
|
|
20230530,155600,16416470,2100,2100,2100,2100,0
|
|
20230530,155500,16416470,2100,2100,2100,2100,0
|
|
20230530,155400,16416470,2100,2100,2100,2100,0
|
|
20230530,155300,16416470,2100,2100,2100,2100,0
|
|
20230530,155200,16416470,2100,2100,2100,2100,0
|
|
20230530,155100,16416470,2100,2100,2100,2100,0
|
|
20230530,155000,16416470,2100,2100,2100,2100,0
|
|
20230530,154900,16416470,2100,2100,2100,2100,0
|
|
20230530,154800,16416470,2100,2100,2100,2100,0
|
|
20230530,154700,16416470,2100,2100,2100,2100,0
|
|
20230530,154600,16416470,2100,2100,2100,2100,0
|
|
20230530,154500,16416470,2100,2100,2100,2100,1
|
|
20230530,154400,16416470,2100,2100,2100,2100,0
|
|
20230530,154300,16416470,2100,2100,2100,2100,0
|
|
20230530,154200,16416470,2100,2100,2100,2100,0
|
|
20230530,154100,16416470,2100,2100,2100,2100,0
|
|
20230530,154000,16416470,2100,2100,2100,2100,0
|
|
20230530,153900,16416470,2100,2100,2100,2100,0
|
|
20230530,153800,16416470,2100,2100,2100,2100,0
|
|
20230530,153700,16416470,2100,2100,2100,2100,0
|
|
20230530,153600,16416470,2100,2100,2100,2100,0
|
|
20230530,153500,16416470,2100,2100,2100,2100,0
|
|
20230530,153400,16416470,2100,2100,2100,2100,0
|
|
20230530,153300,16416470,2100,2100,2100,2100,0
|
|
20230530,153200,16416470,2100,2100,2100,2100,0
|
|
20230530,153100,16416470,2100,2100,2100,2100,0
|
|
20230530,153000,16416470,2100,2100,2100,2100,0
|
|
20230530,152900,16416470,2100,2100,2100,2100,0
|
|
20230530,152800,16416470,2100,2100,2100,2100,0
|
|
20230530,152700,16416470,2100,2100,2100,2100,0
|
|
20230530,152600,16416470,2100,2100,2100,2100,0
|
|
20230530,152500,16416470,2100,2100,2100,2100,0
|
|
20230530,152400,16416470,2100,2100,2100,2100,0
|
|
20230530,152300,16416470,2100,2100,2100,2100,0
|
|
20230530,152200,16416470,2100,2100,2100,2100,0
|
|
20230530,152100,16416470,2100,2100,2100,2100,0
|
|
20230530,152000,16416470,2100,2100,2100,2100,0
|
|
20230530,151900,16416470,2100,2100,2100,2100,1
|
|
20230530,151800,16414370,2080,2095,2100,2080,32
|
|
20230530,151700,16347505,2080,2080,2080,2080,0
|
|
20230530,151600,16347505,2080,2080,2080,2080,12
|
|
20230530,151500,16322545,2095,2095,2095,2095,10
|
|
20230530,151400,16301595,2080,2080,2080,2080,0
|
|
20230530,151300,16301595,2080,2080,2080,2080,12
|
|
20230530,151200,16276635,2080,2080,2080,2080,0
|
|
20230530,151100,16276635,2080,2080,2080,2080,14
|
|
20230530,151000,16247515,2095,2095,2095,2095,0
|
|
20230530,150900,16247515,2095,2095,2095,2095,0
|
|
20230530,150800,16247515,2095,2080,2095,2080,20
|
|
20230530,150700,16205765,2095,2095,2095,2095,10
|
|
20230530,150600,16184815,2080,2080,2080,2080,0
|
|
20230530,150500,16184815,2080,2080,2080,2080,15
|
|
20230530,150400,16153615,2095,2095,2095,2095,0
|
|
20230530,150300,16153615,2095,2080,2095,2080,19
|
|
20230530,150200,16113945,2080,2080,2080,2080,0
|
|
20230530,150100,16113945,2080,2080,2080,2080,0
|
|
20230530,150000,16113945,2080,2080,2080,2080,13
|
|
20230530,145900,16086905,2080,2080,2080,2080,0
|
|
20230530,145800,16086905,2080,2080,2080,2080,11
|
|
20230530,145700,16064025,2080,2080,2080,2080,0
|
|
20230530,145600,16064025,2080,2080,2080,2080,0
|
|
20230530,145500,16064025,2080,2080,2080,2080,14
|
|
20230530,145400,16034905,2080,2080,2080,2080,0
|
|
20230530,145300,16034905,2080,2080,2080,2080,10
|
|
20230530,145200,16014105,2080,2080,2080,2080,0
|
|
20230530,145100,16014105,2080,2080,2080,2080,0
|
|
20230530,145000,16014105,2080,2080,2080,2080,14
|
|
20230530,144900,15984985,2095,2095,2095,2095,0
|
|
20230530,144800,15984985,2095,2080,2095,2080,20
|
|
20230530,144700,15943235,2080,2080,2080,2080,0
|
|
20230530,144600,15943235,2080,2080,2080,2080,0
|
|
20230530,144500,15943235,2080,2080,2080,2080,12
|
|
20230530,144400,15918275,2095,2095,2095,2095,0
|
|
20230530,144300,15918275,2095,2080,2095,2080,22
|
|
20230530,144200,15872365,2095,2095,2095,2095,10
|
|
20230530,144100,15851415,2080,2080,2080,2080,0
|
|
20230530,144000,15851415,2080,2080,2080,2080,13
|
|
20230530,143900,15824375,2080,2080,2080,2080,0
|
|
20230530,143800,15824375,2080,2080,2080,2080,11
|
|
20230530,143700,15801495,2080,2080,2080,2080,0
|
|
20230530,143600,15801495,2080,2080,2080,2080,0
|
|
20230530,143500,15801495,2080,2080,2080,2080,13
|
|
20230530,143400,15774455,2080,2080,2080,2080,0
|
|
20230530,143300,15774455,2080,2080,2080,2080,0
|
|
20230530,143200,15774455,2080,2080,2080,2080,10
|
|
20230530,143100,15753655,2080,2080,2080,2080,0
|
|
20230530,143000,15753655,2080,2080,2080,2080,14
|
|
20230530,142900,15724535,2080,2080,2080,2080,0
|
|
20230530,142800,15724535,2080,2080,2080,2080,0
|
|
20230530,142700,15724535,2080,2080,2080,2080,10
|
|
20230530,142600,15703735,2095,2095,2095,2095,0
|
|
20230530,142500,15703735,2095,2080,2095,2080,24
|
|
20230530,142400,15653665,2095,2095,2095,2095,10
|
|
20230530,142300,15632715,2080,2080,2080,2080,0
|
|
20230530,142200,15632715,2080,2080,2080,2080,10
|
|
20230530,142100,15611915,2080,2080,2080,2080,0
|
|
20230530,142000,15611915,2080,2080,2080,2080,15
|
|
20230530,141900,15580715,2080,2080,2080,2080,0
|
|
20230530,141800,15580715,2080,2080,2080,2080,0
|
|
20230530,141700,15580715,2080,2080,2080,2080,9
|
|
20230530,141600,15561995,2080,2080,2080,2080,0
|
|
20230530,141500,15561995,2080,2080,2080,2080,12
|
|
20230530,141400,15537035,2080,2080,2080,2080,0
|
|
20230530,141300,15537035,2080,2080,2080,2080,0
|
|
20230530,141200,15537035,2080,2080,2080,2080,12
|
|
20230530,141100,15512075,2080,2080,2080,2080,0
|
|
20230530,141000,15512075,2080,2080,2080,2080,13
|
|
20230530,140900,15485035,2080,2080,2080,2080,0
|
|
20230530,140800,15485035,2080,2080,2080,2080,0
|
|
20230530,140700,15485035,2080,2080,2080,2080,11
|
|
20230530,140600,15462155,2080,2080,2080,2080,0
|
|
20230530,140500,15462155,2080,2080,2080,2080,13
|
|
20230530,140400,15435115,2095,2095,2095,2095,0
|
|
20230530,140300,15435115,2095,2095,2095,2095,0
|
|
20230530,140200,15435115,2095,2080,2095,2080,21
|
|
20230530,140100,15391285,2095,2095,2095,2095,10
|
|
20230530,140000,15370335,2080,2080,2080,2080,0
|
|
20230530,135900,15370335,2080,2080,2080,2080,15
|
|
20230530,135800,15339135,2080,2080,2080,2080,0
|
|
20230530,135700,15339135,2080,2080,2080,2080,9
|
|
20230530,135600,15320415,2080,2080,2080,2080,0
|
|
20230530,135500,15320415,2080,2080,2080,2080,0
|
|
20230530,135400,15320415,2080,2080,2080,2080,14
|
|
20230530,135300,15291295,2080,2080,2080,2080,0
|
|
20230530,135200,15291295,2080,2080,2080,2080,10
|
|
20230530,135100,15270495,2080,2080,2080,2080,0
|
|
20230530,135000,15270495,2080,2080,2080,2080,0
|
|
20230530,134900,15270495,2080,2080,2080,2080,13
|
|
20230530,134800,15243455,2080,2080,2080,2080,0
|
|
20230530,134700,15243455,2080,2080,2080,2080,11
|
|
20230530,134600,15220575,2080,2080,2080,2080,0
|
|
20230530,134500,15220575,2080,2080,2080,2080,0
|
|
20230530,134400,15220575,2080,2080,2080,2080,14
|
|
20230530,134300,15191455,2080,2080,2080,2080,0
|
|
20230530,134200,15191455,2080,2080,2080,2080,9
|
|
20230530,134100,15172735,2080,2080,2080,2080,0
|
|
20230530,134000,15172735,2080,2080,2080,2080,0
|
|
20230530,133900,15172735,2080,2080,2080,2080,12
|
|
20230530,133800,15147775,2080,2080,2080,2080,0
|
|
20230530,133700,15147775,2080,2080,2080,2080,12
|
|
20230530,133600,15122815,2080,2080,2080,2080,0
|
|
20230530,133500,15122815,2080,2080,2080,2080,0
|
|
20230530,133400,15122815,2080,2080,2080,2080,14
|
|
20230530,133300,15093695,2080,2080,2080,2080,0
|
|
20230530,133200,15093695,2080,2080,2080,2080,0
|
|
20230530,133100,15093695,2080,2080,2080,2080,10
|
|
20230530,133000,15072895,2095,2095,2095,2095,0
|
|
20230530,132900,15072895,2095,2080,2095,2080,24
|
|
20230530,132800,15022825,2095,2095,2095,2095,0
|
|
20230530,132700,15022825,2095,2095,2095,2095,10
|
|
20230530,132600,15001875,2080,2080,2080,2080,10
|
|
20230530,132500,14981075,2095,2095,2095,2095,0
|
|
20230530,132400,14981075,2095,2085,2095,2085,21
|
|
20230530,132300,14937210,2095,2095,2095,2095,0
|
|
20230530,132200,14937210,2095,2095,2095,2095,10
|
|
20230530,132100,14916260,2080,2095,2095,2080,21
|
|
20230530,132000,14872430,2080,2080,2080,2080,0
|
|
20230530,131900,14872430,2080,2080,2080,2080,13
|
|
20230530,131800,14845390,2095,2095,2095,2095,0
|
|
20230530,131700,14845390,2095,2095,2095,2095,10
|
|
20230530,131600,14824440,2080,2095,2095,2080,21
|
|
20230530,131500,14780610,2080,2080,2080,2080,0
|
|
20230530,131400,14780610,2080,2080,2080,2080,14
|
|
20230530,131300,14751490,2095,2095,2095,2095,0
|
|
20230530,131200,14751490,2095,2095,2095,2095,10
|
|
20230530,131100,14730540,2080,2080,2080,2080,10
|
|
20230530,131000,14709740,2080,2080,2080,2080,0
|
|
20230530,130900,14709740,2080,2080,2080,2080,13
|
|
20230530,130800,14682700,2080,2080,2080,2080,0
|
|
20230530,130700,14682700,2080,2080,2080,2080,0
|
|
20230530,130600,14682700,2080,2080,2080,2080,11
|
|
20230530,130500,14659820,2080,2080,2080,2080,0
|
|
20230530,130400,14659820,2080,2080,2080,2080,15
|
|
20230530,130300,14628620,2095,2095,2095,2095,0
|
|
20230530,130200,14628620,2095,2095,2095,2095,10
|
|
20230530,130100,14607670,2080,2080,2080,2080,9
|
|
20230530,130000,14588950,2095,2095,2095,2095,0
|
|
20230530,125900,14588950,2095,2095,2095,2095,10
|
|
20230530,125800,14568000,2080,2080,2080,2080,14
|
|
20230530,125700,14538880,2095,2095,2095,2095,0
|
|
20230530,125600,14538880,2095,2095,2095,2080,29
|
|
20230530,125500,14478260,2080,2080,2080,2080,0
|
|
20230530,125400,14478260,2080,2080,2080,2080,0
|
|
20230530,125300,14478260,2080,2080,2080,2080,14
|
|
20230530,125200,14449140,2080,2080,2080,2080,0
|
|
20230530,125100,14449140,2080,2080,2080,2080,10
|
|
20230530,125000,14428340,2100,2100,2100,2100,0
|
|
20230530,124900,14428340,2100,2100,2100,2100,10
|
|
20230530,124800,14407340,2080,2080,2080,2080,12
|
|
20230530,124700,14382380,2100,2100,2100,2100,0
|
|
20230530,124600,14382380,2100,2080,2100,2080,22
|
|
20230530,124500,14336425,2100,2100,2100,2100,0
|
|
20230530,124400,14336425,2100,2095,2100,2095,20
|
|
20230530,124300,14294505,2080,2080,2080,2080,14
|
|
20230530,124200,14265385,2095,2095,2095,2095,10
|
|
20230530,124100,14244435,2080,2080,2080,2080,10
|
|
20230530,124000,14223635,2095,2095,2095,2095,0
|
|
20230530,123900,14223635,2095,2095,2095,2095,10
|
|
20230530,123800,14202685,2080,2095,2095,2080,25
|
|
20230530,123700,14150535,2080,2080,2080,2080,0
|
|
20230530,123600,14150535,2080,2080,2080,2080,9
|
|
20230530,123500,14131815,2095,2095,2095,2095,0
|
|
20230530,123400,14131815,2095,2095,2095,2095,10
|
|
20230530,123300,14110865,2080,2080,2080,2080,12
|
|
20230530,123200,14085905,2095,2095,2095,2095,10
|
|
20230530,123100,14064955,2080,2080,2080,2080,0
|
|
20230530,123000,14064955,2080,2080,2080,2080,12
|
|
20230530,122900,14039995,2095,2095,2095,2095,10
|
|
20230530,122800,14019045,2080,2095,2095,2080,23
|
|
20230530,122700,13971055,2080,2080,2080,2080,0
|
|
20230530,122600,13971055,2080,2080,2080,2080,0
|
|
20230530,122500,13971055,2080,2080,2080,2080,11
|
|
20230530,122400,13948175,2095,2095,2095,2095,0
|
|
20230530,122300,13948175,2095,2080,2095,2080,23
|
|
20230530,122200,13900185,2095,2095,2095,2095,10
|
|
20230530,122100,13879235,2080,2080,2080,2080,0
|
|
20230530,122000,13879235,2080,2080,2080,2080,11
|
|
20230530,121900,13856355,2095,2095,2095,2095,0
|
|
20230530,121800,13856355,2095,2080,2095,2080,23
|
|
20230530,121700,13808365,2095,2095,2095,2095,0
|
|
20230530,121600,13808365,2095,2095,2095,2095,10
|
|
20230530,121500,13787415,2080,2080,2080,2080,11
|
|
20230530,121400,13764535,2095,2095,2095,2095,10
|
|
20230530,121300,13743585,2080,2080,2080,2080,15
|
|
20230530,121200,13712385,2080,2080,2080,2080,0
|
|
20230530,121100,13712385,2080,2080,2080,2080,0
|
|
20230530,121000,13712385,2080,2080,2080,2080,8
|
|
20230530,120900,13695745,2080,2080,2080,2080,0
|
|
20230530,120800,13695745,2080,2080,2080,2080,13
|
|
20230530,120700,13668705,2080,2080,2080,2080,0
|
|
20230530,120600,13668705,2080,2080,2080,2080,0
|
|
20230530,120500,13668705,2080,2080,2080,2080,11
|
|
20230530,120400,13645825,2080,2080,2080,2080,0
|
|
20230530,120300,13645825,2080,2080,2080,2080,14
|
|
20230530,120200,13616705,2095,2095,2095,2095,0
|
|
20230530,120100,13616705,2095,2095,2095,2095,0
|
|
20230530,120000,13616705,2095,2080,2095,2080,20
|
|
20230530,115900,13574955,2095,2095,2095,2095,10
|
|
20230530,115800,13554005,2080,2080,2080,2080,0
|
|
20230530,115700,13554005,2080,2080,2080,2080,13
|
|
20230530,115600,13526965,2080,2080,2080,2080,0
|
|
20230530,115500,13526965,2080,2080,2080,2080,11
|
|
20230530,115400,13504085,2095,2095,2095,2095,0
|
|
20230530,115300,13504085,2095,2095,2095,2095,10
|
|
20230530,115200,13483135,2080,2080,2080,2080,12
|
|
20230530,115100,13458175,2095,2095,2095,2095,0
|
|
20230530,115000,13458175,2095,2095,2095,2080,32
|
|
20230530,114900,13391315,2080,2080,2080,2080,0
|
|
20230530,114800,13391315,2080,2080,2080,2080,0
|
|
20230530,114700,13391315,2080,2080,2080,2080,15
|
|
20230530,114600,13360115,2095,2095,2095,2095,10
|
|
20230530,114500,13339165,2075,2075,2075,2075,9
|
|
20230530,114400,13320490,2095,2080,2095,2080,20
|
|
20230530,114300,13278785,2080,2080,2080,2080,0
|
|
20230530,114200,13278785,2080,2080,2080,2080,1
|
|
20230530,114100,13276705,2095,2095,2095,2095,0
|
|
20230530,114000,13276705,2095,2075,2095,2075,20
|
|
20230530,113900,13235005,2095,2095,2095,2095,0
|
|
20230530,113800,13235005,2095,2095,2095,2095,10
|
|
20230530,113700,13214055,2075,2095,2095,2075,23
|
|
20230530,113600,13166130,2075,2075,2075,2075,0
|
|
20230530,113500,13166130,2075,2075,2075,2075,11
|
|
20230530,113400,13143305,2095,2095,2095,2095,0
|
|
20230530,113300,13143305,2095,2095,2095,2095,10
|
|
20230530,113200,13122355,2075,2075,2075,2075,12
|
|
20230530,113100,13097455,2095,2095,2095,2095,0
|
|
20230530,113000,13097455,2095,2095,2095,2095,10
|
|
20230530,112900,13076505,2075,2075,2075,2075,12
|
|
20230530,112800,13051605,2095,2095,2095,2095,10
|
|
20230530,112700,13030655,2075,2075,2075,2075,13
|
|
20230530,112600,13003680,2075,2075,2075,2075,0
|
|
20230530,112500,13003680,2075,2075,2075,2075,0
|
|
20230530,112400,13003680,2075,2075,2075,2075,11
|
|
20230530,112300,12980855,2075,2075,2075,2075,0
|
|
20230530,112200,12980855,2075,2075,2075,2075,14
|
|
20230530,112100,12951805,2075,2075,2075,2075,0
|
|
20230530,112000,12951805,2075,2075,2075,2075,0
|
|
20230530,111900,12951805,2075,2075,2075,2075,9
|
|
20230530,111800,12933130,2075,2075,2075,2075,0
|
|
20230530,111700,12933130,2075,2075,2075,2075,15
|
|
20230530,111600,12902005,2075,2075,2075,2075,0
|
|
20230530,111500,12902005,2075,2075,2075,2075,0
|
|
20230530,111400,12902005,2075,2075,2075,2075,9
|
|
20230530,111300,12883330,2075,2075,2075,2075,0
|
|
20230530,111200,12883330,2075,2075,2075,2075,15
|
|
20230530,111100,12852205,2075,2075,2075,2075,0
|
|
20230530,111000,12852205,2075,2075,2075,2075,0
|
|
20230530,110900,12852205,2075,2075,2075,2075,9
|
|
20230530,110800,12833530,2075,2075,2075,2075,0
|
|
20230530,110700,12833530,2075,2075,2075,2075,13
|
|
20230530,110600,12806555,2095,2095,2095,2095,0
|
|
20230530,110500,12806555,2095,2095,2095,2095,0
|
|
20230530,110400,12806555,2095,2075,2095,2075,21
|
|
20230530,110300,12762780,2095,2095,2095,2095,0
|
|
20230530,110200,12762780,2095,2075,2095,2075,22
|
|
20230530,110100,12716930,2095,2095,2095,2095,0
|
|
20230530,110000,12716930,2095,2095,2095,2095,0
|
|
20230530,105900,12716930,2095,2075,2095,2075,22
|
|
20230530,105800,12671080,2095,2095,2095,2095,10
|
|
20230530,105700,12650130,2075,2075,2075,2075,0
|
|
20230530,105600,12650130,2075,2095,2095,2075,25
|
|
20230530,105500,12598055,2075,2075,2075,2075,0
|
|
20230530,105400,12598055,2075,2075,2075,2075,9
|
|
20230530,105300,12579380,2095,2095,2095,2095,0
|
|
20230530,105200,12579380,2095,2095,2095,2095,10
|
|
20230530,105100,12558430,2075,2075,2075,2075,15
|
|
20230530,105000,12527305,2075,2075,2075,2075,0
|
|
20230530,104900,12527305,2075,2075,2075,2075,9
|
|
20230530,104800,12508630,2095,2095,2095,2095,0
|
|
20230530,104700,12508630,2095,2095,2095,2095,10
|
|
20230530,104600,12487680,2075,2075,2075,2075,15
|
|
20230530,104500,12456555,2095,2095,2095,2095,0
|
|
20230530,104400,12456555,2095,2095,2095,2075,29
|
|
20230530,104300,12395980,2075,2075,2075,2075,0
|
|
20230530,104200,12395980,2075,2075,2075,2075,0
|
|
20230530,104100,12395980,2075,2075,2075,2075,13
|
|
20230530,104000,12369005,2095,2095,2095,2095,10
|
|
20230530,103900,12348055,2075,2075,2075,2075,11
|
|
20230530,103800,12325230,2095,2095,2095,2095,0
|
|
20230530,103700,12325230,2095,2095,2095,2095,10
|
|
20230530,103600,12304280,2075,2075,2075,2075,12
|
|
20230530,103500,12279380,2095,2095,2095,2095,10
|
|
20230530,103400,12258430,2075,2075,2075,2075,11
|
|
20230530,103300,12235605,2095,2095,2095,2095,0
|
|
20230530,103200,12235605,2095,2095,2095,2095,0
|
|
20230530,103100,12235605,2095,2075,2095,2075,23
|
|
20230530,103000,12187680,2095,2095,2095,2095,0
|
|
20230530,102900,12187680,2095,2095,2095,2095,10
|
|
20230530,102800,12166730,2075,2075,2075,2075,11
|
|
20230530,102700,12143905,2075,2075,2075,2075,0
|
|
20230530,102600,12143905,2075,2075,2075,2075,14
|
|
20230530,102500,12114855,2095,2095,2095,2095,0
|
|
20230530,102400,12114855,2095,2095,2095,2075,120
|
|
20230530,102300,11865455,2075,2095,2095,2075,20
|
|
20230530,102200,11823755,2075,2075,2075,2075,0
|
|
20230530,102100,11823755,2075,2075,2075,2075,13
|
|
20230530,102000,11796780,2095,2095,2095,2095,10
|
|
20230530,101900,11775830,2075,2075,2075,2075,0
|
|
20230530,101800,11775830,2075,2075,2075,2075,11
|
|
20230530,101700,11753005,2095,2095,2095,2095,10
|
|
20230530,101600,11732055,2075,2075,2075,2075,13
|
|
20230530,101500,11705080,2095,2095,2095,2095,0
|
|
20230530,101400,11705080,2095,2095,2095,2095,10
|
|
20230530,101300,11684130,2075,2075,2075,2075,11
|
|
20230530,101200,11661305,2095,2095,2095,2095,10
|
|
20230530,101100,11640355,2075,2075,2075,2075,13
|
|
20230530,101000,11613380,2095,2095,2095,2095,10
|
|
20230530,100900,11592430,2075,2075,2075,2075,0
|
|
20230530,100800,11592430,2075,2075,2075,2075,11
|
|
20230530,100700,11569605,2095,2095,2095,2095,10
|
|
20230530,100600,11548655,2075,2075,2075,2075,14
|
|
20230530,100500,11519605,2095,2080,2095,2080,20
|
|
20230530,100400,11477900,2075,2075,2075,2075,0
|
|
20230530,100300,11477900,2075,2075,2075,2075,11
|
|
20230530,100200,11455075,2080,2080,2080,2080,0
|
|
20230530,100100,11455075,2080,2080,2080,2080,1
|
|
20230530,100000,11452995,2095,2095,2095,2095,0
|
|
20230530,095900,11452995,2095,2095,2095,2095,0
|
|
20230530,095800,11452995,2095,2095,2095,2080,30
|
|
20230530,095700,11390295,2080,2080,2080,2080,0
|
|
20230530,095600,11390295,2080,2080,2080,2080,0
|
|
20230530,095500,11390295,2080,2100,2100,2080,25
|
|
20230530,095400,11338095,2075,2075,2075,2075,4065
|
|
20230530,095300,2903220,2075,2080,2080,2075,13
|
|
20230530,095200,2876225,2080,2080,2080,2080,931
|
|
20230530,095100,939745,2100,2095,2100,2095,30
|
|
20230530,095000,876845,2080,2080,2080,2080,12
|
|
20230530,094900,851885,2095,2095,2095,2095,10
|
|
20230530,094800,830935,2080,2080,2080,2080,12
|
|
20230530,094700,805975,2100,2100,2100,2100,0
|
|
20230530,094600,805975,2100,2095,2100,2095,20
|
|
20230530,094500,764025,2080,2080,2080,2080,12
|
|
20230530,094400,739065,2095,2095,2095,2095,10
|
|
20230530,094300,718115,2080,2080,2080,2080,11
|
|
20230530,094200,695235,2080,2080,2080,2080,0
|
|
20230530,094100,695235,2080,2080,2080,2080,0
|
|
20230530,094000,695235,2080,2080,2080,2080,12
|
|
20230530,093900,670275,2100,2100,2100,2100,10
|
|
20230530,093800,649275,2080,2080,2080,2080,12
|
|
20230530,093700,624315,2080,2080,2080,2080,0
|
|
20230530,093600,624315,2080,2080,2080,2080,0
|
|
20230530,093500,624315,2080,2080,2080,2080,13
|
|
20230530,093400,597275,2100,2100,2100,2100,0
|
|
20230530,093300,597275,2100,2080,2100,2080,21
|
|
20230530,093200,553395,2100,2100,2100,2100,0
|
|
20230530,093100,553395,2100,2100,2100,2100,10
|
|
20230530,093000,532395,2080,2100,2100,2080,25
|
|
20230530,092900,480195,2080,2080,2080,2080,0
|
|
20230530,092800,480195,2080,2080,2080,2080,0
|
|
20230530,092700,480195,2080,2080,2080,2080,9
|
|
20230530,092600,461475,2100,2100,2100,2100,0
|
|
20230530,092500,461475,2100,2080,2100,2080,25
|
|
20230530,092400,409275,2100,2100,2100,2100,0
|
|
20230530,092300,409275,2100,2100,2100,2100,10
|
|
20230530,092200,388275,2080,2080,2080,2080,9
|
|
20230530,092100,369555,2100,2100,2100,2100,0
|
|
20230530,092000,369555,2100,2080,2100,2080,25
|
|
20230530,091900,317355,2100,2100,2100,2100,0
|
|
20230530,091800,317355,2100,2095,2100,2095,10
|
|
20230530,091700,296360,2080,2080,2080,2080,9
|
|
20230530,091600,277640,2100,2100,2100,2100,0
|
|
20230530,091500,277640,2100,2080,2100,2080,23
|
|
20230530,091400,229735,2085,2085,2085,2085,0
|
|
20230530,091300,229735,2085,2085,2085,2085,0
|
|
20230530,091200,229735,2085,2085,2085,2085,2
|
|
20230530,091100,225565,2100,2100,2100,2100,0
|
|
20230530,091000,225565,2100,2085,2100,2085,22
|
|
20230530,090900,179560,2100,2085,2100,2085,20
|
|
20230530,090800,137710,2085,2085,2085,2085,0
|
|
20230530,090700,137710,2085,2100,2100,2085,11
|
|
20230530,090600,114625,2075,2075,2075,2075,0
|
|
20230530,090500,114625,2075,2075,2075,2075,14
|
|
20230530,090400,85575,2100,2100,2100,2100,0
|
|
20230530,090300,85575,2100,2100,2100,2100,0
|
|
20230530,090200,85575,2100,2075,2100,2075,20
|
|
20230530,090100,43825,2100,2100,2100,2100,0
|
|
20230530,090000,43825,2100,2075,2100,2075,21
|