660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195700,311586375,3080,3080,3080,3080,2883
|
|
20230530,195600,311586375,3080,3080,3080,3080,0
|
|
20230530,195500,311586375,3080,3080,3080,3080,0
|
|
20230530,195400,311586375,3080,3080,3080,3080,0
|
|
20230530,195300,311586375,3080,3080,3080,3080,0
|
|
20230530,195200,311586375,3080,3080,3080,3080,0
|
|
20230530,195100,311586375,3080,3080,3080,3080,0
|
|
20230530,195000,311586375,3080,3080,3080,3080,0
|
|
20230530,194900,311586375,3080,3080,3080,3080,0
|
|
20230530,194800,311586375,3080,3080,3080,3080,0
|
|
20230530,194700,311586375,3080,3080,3080,3080,0
|
|
20230530,194600,311586375,3080,3080,3080,3080,0
|
|
20230530,194500,311586375,3080,3080,3080,3080,0
|
|
20230530,194400,311586375,3080,3080,3080,3080,0
|
|
20230530,194300,311586375,3080,3080,3080,3080,0
|
|
20230530,194200,311586375,3080,3080,3080,3080,0
|
|
20230530,194100,311586375,3080,3080,3080,3080,0
|
|
20230530,194000,311586375,3080,3080,3080,3080,0
|
|
20230530,193900,311586375,3080,3080,3080,3080,0
|
|
20230530,193800,311586375,3080,3080,3080,3080,0
|
|
20230530,193700,311586375,3080,3080,3080,3080,0
|
|
20230530,193600,311586375,3080,3080,3080,3080,0
|
|
20230530,193500,311586375,3080,3080,3080,3080,0
|
|
20230530,193400,311586375,3080,3080,3080,3080,0
|
|
20230530,193300,311586375,3080,3080,3080,3080,0
|
|
20230530,193200,311586375,3080,3080,3080,3080,0
|
|
20230530,193100,311586375,3080,3080,3080,3080,0
|
|
20230530,193000,311586375,3080,3080,3080,3080,0
|
|
20230530,192900,311586375,3080,3080,3080,3080,0
|
|
20230530,192800,311586375,3080,3080,3080,3080,0
|
|
20230530,192700,311586375,3080,3080,3080,3080,2883
|
|
20230530,192600,311586375,3080,3080,3080,3080,0
|
|
20230530,192500,311586375,3080,3080,3080,3080,0
|
|
20230530,192400,311586375,3080,3080,3080,3080,0
|
|
20230530,192300,311586375,3080,3080,3080,3080,0
|
|
20230530,192200,311586375,3080,3080,3080,3080,0
|
|
20230530,192100,311586375,3080,3080,3080,3080,0
|
|
20230530,192000,311586375,3080,3080,3080,3080,0
|
|
20230530,191900,311586375,3080,3080,3080,3080,0
|
|
20230530,191800,311586375,3080,3080,3080,3080,0
|
|
20230530,191700,311586375,3080,3080,3080,3080,0
|
|
20230530,191600,311586375,3080,3080,3080,3080,0
|
|
20230530,191500,311586375,3080,3080,3080,3080,0
|
|
20230530,191400,311586375,3080,3080,3080,3080,0
|
|
20230530,191300,311586375,3080,3080,3080,3080,0
|
|
20230530,191200,311586375,3080,3080,3080,3080,0
|
|
20230530,191100,311586375,3080,3080,3080,3080,0
|
|
20230530,191000,311586375,3080,3080,3080,3080,0
|
|
20230530,190900,311586375,3080,3080,3080,3080,0
|
|
20230530,190800,311586375,3080,3080,3080,3080,0
|
|
20230530,190700,311586375,3080,3080,3080,3080,0
|
|
20230530,190600,311586375,3080,3080,3080,3080,0
|
|
20230530,190500,311586375,3080,3080,3080,3080,0
|
|
20230530,190400,311586375,3080,3080,3080,3080,0
|
|
20230530,190300,311586375,3080,3080,3080,3080,0
|
|
20230530,190200,311586375,3080,3080,3080,3080,0
|
|
20230530,190100,311586375,3080,3080,3080,3080,0
|
|
20230530,190000,311586375,3080,3080,3080,3080,0
|
|
20230530,185900,311586375,3080,3080,3080,3080,0
|
|
20230530,185800,311586375,3080,3080,3080,3080,0
|
|
20230530,185700,311586375,3080,3080,3080,3080,2883
|
|
20230530,185600,311586375,3080,3080,3080,3080,0
|
|
20230530,185500,311586375,3080,3080,3080,3080,0
|
|
20230530,185400,311586375,3080,3080,3080,3080,0
|
|
20230530,185300,311586375,3080,3080,3080,3080,0
|
|
20230530,185200,311586375,3080,3080,3080,3080,0
|
|
20230530,185100,311586375,3080,3080,3080,3080,0
|
|
20230530,185000,311586375,3080,3080,3080,3080,0
|
|
20230530,184900,311586375,3080,3080,3080,3080,0
|
|
20230530,184800,311586375,3080,3080,3080,3080,0
|
|
20230530,184700,311586375,3080,3080,3080,3080,0
|
|
20230530,184600,311586375,3080,3080,3080,3080,0
|
|
20230530,184500,311586375,3080,3080,3080,3080,0
|
|
20230530,184400,311586375,3080,3080,3080,3080,0
|
|
20230530,184300,311586375,3080,3080,3080,3080,0
|
|
20230530,184200,311586375,3080,3080,3080,3080,0
|
|
20230530,184100,311586375,3080,3080,3080,3080,0
|
|
20230530,184000,311586375,3080,3080,3080,3080,0
|
|
20230530,183900,311586375,3080,3080,3080,3080,0
|
|
20230530,183800,311586375,3080,3080,3080,3080,0
|
|
20230530,183700,311586375,3080,3080,3080,3080,0
|
|
20230530,183600,311586375,3080,3080,3080,3080,0
|
|
20230530,183500,311586375,3080,3080,3080,3080,0
|
|
20230530,183400,311586375,3080,3080,3080,3080,0
|
|
20230530,183300,311586375,3080,3080,3080,3080,0
|
|
20230530,183200,311586375,3080,3080,3080,3080,0
|
|
20230530,183100,311586375,3080,3080,3080,3080,0
|
|
20230530,183000,311586375,3080,3080,3080,3080,0
|
|
20230530,182900,311586375,3080,3080,3080,3080,0
|
|
20230530,182800,311586375,3080,3080,3080,3080,0
|
|
20230530,182700,311586375,3080,3080,3080,3080,2883
|
|
20230530,182600,311586375,3080,3080,3080,3080,0
|
|
20230530,182500,311586375,3080,3080,3080,3080,0
|
|
20230530,182400,311586375,3080,3080,3080,3080,0
|
|
20230530,182300,311586375,3080,3080,3080,3080,0
|
|
20230530,182200,311586375,3080,3080,3080,3080,0
|
|
20230530,182100,311586375,3080,3080,3080,3080,0
|
|
20230530,182000,311586375,3080,3080,3080,3080,0
|
|
20230530,181900,311586375,3080,3080,3080,3080,0
|
|
20230530,181800,311586375,3080,3080,3080,3080,0
|
|
20230530,181700,311586375,3080,3080,3080,3080,0
|
|
20230530,181600,311586375,3080,3080,3080,3080,0
|
|
20230530,181500,311586375,3080,3080,3080,3080,0
|
|
20230530,181400,311586375,3080,3080,3080,3080,0
|
|
20230530,181300,311586375,3080,3080,3080,3080,0
|
|
20230530,181200,311586375,3080,3080,3080,3080,0
|
|
20230530,181100,311586375,3080,3080,3080,3080,0
|
|
20230530,181000,311586375,3080,3080,3080,3080,0
|
|
20230530,180900,311586375,3080,3080,3080,3080,0
|
|
20230530,180800,311586375,3080,3080,3080,3080,0
|
|
20230530,180700,311586375,3080,3080,3080,3080,0
|
|
20230530,180600,311586375,3080,3080,3080,3080,0
|
|
20230530,180500,311586375,3080,3080,3080,3080,0
|
|
20230530,180400,311586375,3080,3080,3080,3080,0
|
|
20230530,180300,311586375,3080,3080,3080,3080,0
|
|
20230530,180200,311586375,3080,3080,3080,3080,0
|
|
20230530,180100,311586375,3080,3080,3080,3080,0
|
|
20230530,180000,311586375,3080,3080,3080,3080,0
|
|
20230530,175900,311586375,3080,3080,3080,3080,0
|
|
20230530,175800,311586375,3080,3080,3080,3080,0
|
|
20230530,175700,311586375,3080,3080,3080,3080,2883
|
|
20230530,175600,311586375,3080,3080,3080,3080,0
|
|
20230530,175500,311586375,3080,3080,3080,3080,0
|
|
20230530,175400,311586375,3080,3080,3080,3080,0
|
|
20230530,175300,311586375,3080,3080,3080,3080,0
|
|
20230530,175200,311586375,3080,3080,3080,3080,0
|
|
20230530,175100,311586375,3080,3080,3080,3080,0
|
|
20230530,175000,311586375,3080,3080,3080,3080,0
|
|
20230530,174900,311586375,3080,3080,3080,3080,0
|
|
20230530,174800,311586375,3080,3080,3080,3080,0
|
|
20230530,174700,311586375,3080,3080,3080,3080,0
|
|
20230530,174600,311586375,3080,3080,3080,3080,0
|
|
20230530,174500,311586375,3080,3080,3080,3080,0
|
|
20230530,174400,311586375,3080,3080,3080,3080,0
|
|
20230530,174300,311586375,3080,3080,3080,3080,0
|
|
20230530,174200,311586375,3080,3080,3080,3080,0
|
|
20230530,174100,311586375,3080,3080,3080,3080,0
|
|
20230530,174000,311586375,3080,3080,3080,3080,0
|
|
20230530,173900,311586375,3080,3080,3080,3080,0
|
|
20230530,173800,311586375,3080,3080,3080,3080,0
|
|
20230530,173700,311586375,3080,3080,3080,3080,0
|
|
20230530,173600,311586375,3080,3080,3080,3080,0
|
|
20230530,173500,311586375,3080,3080,3080,3080,0
|
|
20230530,173400,311586375,3080,3080,3080,3080,0
|
|
20230530,173300,311586375,3080,3080,3080,3080,0
|
|
20230530,173200,311586375,3080,3080,3080,3080,0
|
|
20230530,173100,311586375,3080,3080,3080,3080,0
|
|
20230530,173000,311586375,3080,3080,3080,3080,0
|
|
20230530,172900,311586375,3080,3080,3080,3080,0
|
|
20230530,172800,311586375,3080,3080,3080,3080,0
|
|
20230530,172700,311586375,3080,3080,3080,3080,2883
|
|
20230530,172600,311586375,3080,3080,3080,3080,0
|
|
20230530,172500,311586375,3080,3080,3080,3080,0
|
|
20230530,172400,311586375,3080,3080,3080,3080,0
|
|
20230530,172300,311586375,3080,3080,3080,3080,0
|
|
20230530,172200,311586375,3080,3080,3080,3080,0
|
|
20230530,172100,311586375,3080,3080,3080,3080,0
|
|
20230530,172000,311586375,3080,3080,3080,3080,0
|
|
20230530,171900,311586375,3080,3080,3080,3080,0
|
|
20230530,171800,311586375,3080,3080,3080,3080,0
|
|
20230530,171700,311586375,3080,3080,3080,3080,0
|
|
20230530,171600,311586375,3080,3080,3080,3080,0
|
|
20230530,171500,311586375,3080,3080,3080,3080,0
|
|
20230530,171400,311586375,3080,3080,3080,3080,0
|
|
20230530,171300,311586375,3080,3080,3080,3080,0
|
|
20230530,171200,311586375,3080,3080,3080,3080,0
|
|
20230530,171100,311586375,3080,3080,3080,3080,0
|
|
20230530,171000,311586375,3080,3080,3080,3080,0
|
|
20230530,170900,311586375,3080,3080,3080,3080,0
|
|
20230530,170800,311586375,3080,3080,3080,3080,0
|
|
20230530,170700,311586375,3080,3080,3080,3080,0
|
|
20230530,170600,311586375,3080,3080,3080,3080,0
|
|
20230530,170500,311586375,3080,3080,3080,3080,0
|
|
20230530,170400,311586375,3080,3080,3080,3080,0
|
|
20230530,170300,311586375,3080,3080,3080,3080,0
|
|
20230530,170200,311586375,3080,3080,3080,3080,0
|
|
20230530,170100,311586375,3080,3080,3080,3080,0
|
|
20230530,170000,311586375,3080,3080,3080,3080,0
|
|
20230530,165900,311586375,3080,3080,3080,3080,0
|
|
20230530,165800,311586375,3080,3080,3080,3080,0
|
|
20230530,165700,311586375,3080,3080,3080,3080,2883
|
|
20230530,165600,311586375,3080,3080,3080,3080,0
|
|
20230530,165500,311586375,3080,3080,3080,3080,0
|
|
20230530,165400,311586375,3080,3080,3080,3080,0
|
|
20230530,165300,311586375,3080,3080,3080,3080,0
|
|
20230530,165200,311586375,3080,3080,3080,3080,0
|
|
20230530,165100,311586375,3080,3080,3080,3080,0
|
|
20230530,165000,311586375,3080,3080,3080,3080,0
|
|
20230530,164900,311586375,3080,3080,3080,3080,0
|
|
20230530,164800,311586375,3080,3080,3080,3080,0
|
|
20230530,164700,311586375,3080,3080,3080,3080,0
|
|
20230530,164600,311586375,3080,3080,3080,3080,0
|
|
20230530,164500,311586375,3080,3080,3080,3080,0
|
|
20230530,164400,311586375,3080,3080,3080,3080,0
|
|
20230530,164300,311586375,3080,3080,3080,3080,0
|
|
20230530,164200,311586375,3080,3080,3080,3080,0
|
|
20230530,164100,311586375,3080,3080,3080,3080,0
|
|
20230530,164000,311586375,3080,3080,3080,3080,0
|
|
20230530,163900,311586375,3080,3080,3080,3080,0
|
|
20230530,163800,311586375,3080,3080,3080,3080,0
|
|
20230530,163700,311586375,3080,3080,3080,3080,0
|
|
20230530,163600,311586375,3080,3080,3080,3080,0
|
|
20230530,163500,311586375,3080,3080,3080,3080,0
|
|
20230530,163400,311586375,3080,3080,3080,3080,0
|
|
20230530,163300,311586375,3080,3080,3080,3080,0
|
|
20230530,163200,311586375,3080,3080,3080,3080,0
|
|
20230530,163100,311586375,3080,3080,3080,3080,0
|
|
20230530,163000,311586375,3080,3080,3080,3080,0
|
|
20230530,162900,311586375,3080,3080,3080,3080,0
|
|
20230530,162800,311586375,3080,3080,3080,3080,0
|
|
20230530,162700,311586375,3080,3080,3080,3080,2883
|
|
20230530,162600,311586375,3080,3080,3080,3080,0
|
|
20230530,162500,311586375,3080,3080,3080,3080,0
|
|
20230530,162400,311586375,3080,3080,3080,3080,0
|
|
20230530,162300,311586375,3080,3080,3080,3080,0
|
|
20230530,162200,311586375,3080,3080,3080,3080,0
|
|
20230530,162100,311586375,3080,3080,3080,3080,0
|
|
20230530,162000,311586375,3080,3080,3080,3080,0
|
|
20230530,161900,311586375,3080,3080,3080,3080,0
|
|
20230530,161800,311586375,3080,3080,3080,3080,0
|
|
20230530,161700,311586375,3080,3080,3080,3080,0
|
|
20230530,161600,311586375,3080,3080,3080,3080,0
|
|
20230530,161500,311586375,3080,3080,3080,3080,0
|
|
20230530,161400,311586375,3080,3080,3080,3080,0
|
|
20230530,161300,311586375,3080,3080,3080,3080,0
|
|
20230530,161200,311586375,3080,3080,3080,3080,0
|
|
20230530,161100,311586375,3080,3080,3080,3080,0
|
|
20230530,161000,311586375,3080,3080,3080,3080,0
|
|
20230530,160900,311586375,3080,3080,3080,3080,0
|
|
20230530,160800,311586375,3080,3080,3080,3080,0
|
|
20230530,160700,311586375,3080,3080,3080,3080,0
|
|
20230530,160600,311586375,3080,3080,3080,3080,0
|
|
20230530,160500,311586375,3080,3080,3080,3080,0
|
|
20230530,160400,311586375,3080,3080,3080,3080,0
|
|
20230530,160300,311586375,3080,3080,3080,3080,0
|
|
20230530,160200,311586375,3080,3080,3080,3080,0
|
|
20230530,160100,311586375,3080,3080,3080,3080,0
|
|
20230530,160000,311586375,3080,3080,3080,3080,0
|
|
20230530,155900,311586375,3080,3080,3080,3080,0
|
|
20230530,155800,311586375,3080,3080,3080,3080,0
|
|
20230530,155700,311586375,3080,3080,3080,3080,2883
|
|
20230530,155600,311586375,3080,3080,3080,3080,0
|
|
20230530,155500,311586375,3080,3080,3080,3080,0
|
|
20230530,155400,311586375,3080,3080,3080,3080,0
|
|
20230530,155300,311586375,3080,3080,3080,3080,0
|
|
20230530,155200,311586375,3080,3080,3080,3080,0
|
|
20230530,155100,311586375,3080,3080,3080,3080,0
|
|
20230530,155000,311586375,3080,3080,3080,3080,0
|
|
20230530,154900,311586375,3080,3080,3080,3080,0
|
|
20230530,154800,311586375,3080,3080,3080,3080,0
|
|
20230530,154700,311586375,3080,3080,3080,3080,0
|
|
20230530,154600,311586375,3080,3080,3080,3080,0
|
|
20230530,154500,311586375,3080,3080,3080,3080,0
|
|
20230530,154400,311586375,3080,3080,3080,3080,0
|
|
20230530,154300,311586375,3080,3080,3080,3080,0
|
|
20230530,154200,311586375,3080,3080,3080,3080,0
|
|
20230530,154100,311586375,3080,3080,3080,3080,0
|
|
20230530,154000,311586375,3080,3080,3080,3080,0
|
|
20230530,153900,311586375,3080,3080,3080,3080,0
|
|
20230530,153800,311586375,3080,3080,3080,3080,0
|
|
20230530,153700,311586375,3080,3080,3080,3080,0
|
|
20230530,153600,311586375,3080,3080,3080,3080,0
|
|
20230530,153500,311586375,3080,3080,3080,3080,0
|
|
20230530,153400,311586375,3080,3080,3080,3080,0
|
|
20230530,153300,311586375,3080,3080,3080,3080,0
|
|
20230530,153200,311586375,3080,3080,3080,3080,0
|
|
20230530,153100,311586375,3080,3080,3080,3080,0
|
|
20230530,153000,311586375,3080,3080,3080,3080,2883
|
|
20230530,152900,302706735,3080,3080,3080,3080,0
|
|
20230530,152800,302706735,3080,3080,3080,3080,0
|
|
20230530,152700,302706735,3080,3080,3080,3080,0
|
|
20230530,152600,302706735,3080,3080,3080,3080,0
|
|
20230530,152500,302706735,3080,3080,3080,3080,0
|
|
20230530,152400,302706735,3080,3080,3080,3080,0
|
|
20230530,152300,302706735,3080,3080,3080,3080,0
|
|
20230530,152200,302706735,3080,3080,3080,3080,0
|
|
20230530,152100,302706735,3080,3080,3080,3080,0
|
|
20230530,152000,302706735,3080,3080,3080,3080,0
|
|
20230530,151900,302706735,3080,3080,3080,3080,249
|
|
20230530,151800,301939815,3080,3080,3080,3080,4
|
|
20230530,151700,301927495,3080,3080,3080,3080,36
|
|
20230530,151600,301816615,3080,3085,3085,3080,2197
|
|
20230530,151500,295049840,3085,3075,3085,3075,1144
|
|
20230530,151400,291525815,3080,3075,3080,3075,244
|
|
20230530,151300,290774300,3075,3075,3075,3075,41
|
|
20230530,151200,290648225,3075,3080,3080,3075,56
|
|
20230530,151100,290475750,3075,3075,3075,3075,31
|
|
20230530,151000,290380425,3075,3075,3075,3075,101
|
|
20230530,150900,290069850,3075,3075,3075,3075,1
|
|
20230530,150800,290066775,3075,3075,3075,3075,1
|
|
20230530,150700,290063700,3075,3080,3080,3075,103
|
|
20230530,150600,289746710,3075,3075,3080,3075,12
|
|
20230530,150500,289709800,3075,3075,3075,3075,101
|
|
20230530,150400,289399225,3075,3080,3080,3075,25
|
|
20230530,150300,289322230,3075,3075,3075,3075,1
|
|
20230530,150200,289319155,3080,3075,3080,3075,6
|
|
20230530,150100,289300695,3080,3080,3080,3075,104
|
|
20230530,150000,288980390,3080,3075,3080,3075,104
|
|
20230530,145900,288660085,3080,3080,3080,3080,335
|
|
20230530,145800,287628285,3085,3085,3085,3085,0
|
|
20230530,145700,287628285,3085,3085,3085,3085,1
|
|
20230530,145600,287625200,3085,3085,3085,3085,0
|
|
20230530,145500,287625200,3085,3080,3085,3080,2
|
|
20230530,145400,287619035,3085,3085,3085,3085,5
|
|
20230530,145300,287603610,3085,3085,3085,3085,0
|
|
20230530,145200,287603610,3085,3075,3085,3075,10
|
|
20230530,145100,287572830,3080,3075,3080,3075,29
|
|
20230530,145000,287483650,3080,3075,3080,3075,81
|
|
20230530,144900,287234570,3080,3075,3080,3075,156
|
|
20230530,144800,286754865,3090,3090,3090,3075,417
|
|
20230530,144700,285472560,3090,3080,3090,3075,10021
|
|
20230530,144600,254584105,3080,3075,3080,3075,563
|
|
20230530,144500,252852875,3080,3080,3080,3080,0
|
|
20230530,144400,252852875,3080,3080,3080,3080,0
|
|
20230530,144300,252852875,3080,3080,3080,3075,57
|
|
20230530,144200,252677590,3075,3075,3075,3075,3733
|
|
20230530,144100,241198615,3080,3080,3080,3080,1
|
|
20230530,144000,241195535,3075,3075,3075,3075,51
|
|
20230530,143900,241038710,3075,3075,3075,3075,4
|
|
20230530,143800,241026410,3080,3080,3080,3080,10
|
|
20230530,143700,240995610,3075,3080,3080,3075,270
|
|
20230530,143600,240164015,3075,3075,3075,3075,600
|
|
20230530,143500,238319015,3075,3075,3075,3075,0
|
|
20230530,143400,238319015,3075,3075,3075,3075,1
|
|
20230530,143300,238315940,3075,3075,3075,3075,290
|
|
20230530,143200,237424190,3075,3075,3075,3075,46
|
|
20230530,143100,237282740,3075,3075,3075,3075,0
|
|
20230530,143000,237282740,3075,3075,3075,3075,11
|
|
20230530,142900,237248915,3080,3080,3080,3080,0
|
|
20230530,142800,237248915,3080,3080,3080,3080,54
|
|
20230530,142700,237082595,3080,3075,3080,3075,41
|
|
20230530,142600,236956515,3080,3080,3080,3080,0
|
|
20230530,142500,236956515,3080,3080,3080,3080,22
|
|
20230530,142400,236888755,3080,3080,3080,3080,0
|
|
20230530,142300,236888755,3080,3080,3080,3080,4
|
|
20230530,142200,236876435,3080,3080,3080,3080,1
|
|
20230530,142100,236873355,3080,3080,3080,3080,20
|
|
20230530,142000,236811755,3080,3080,3080,3080,110
|
|
20230530,141900,236472955,3080,3080,3080,3080,2
|
|
20230530,141800,236466795,3075,3075,3075,3075,0
|
|
20230530,141700,236466795,3075,3075,3075,3075,2
|
|
20230530,141600,236460645,3075,3075,3075,3075,0
|
|
20230530,141500,236460645,3075,3075,3075,3075,629
|
|
20230530,141400,234526470,3075,3080,3080,3075,8
|
|
20230530,141300,234501865,3075,3075,3075,3075,7951
|
|
20230530,141200,210052540,3075,3075,3075,3075,2005
|
|
20230530,141100,203887165,3070,3070,3070,3070,0
|
|
20230530,141000,203887165,3070,3070,3070,3070,0
|
|
20230530,140900,203887165,3070,3070,3070,3070,0
|
|
20230530,140800,203887165,3070,3070,3070,3070,45
|
|
20230530,140700,203749015,3070,3070,3070,3070,110
|
|
20230530,140600,203411315,3070,3070,3070,3070,101
|
|
20230530,140500,203101245,3070,3070,3070,3070,0
|
|
20230530,140400,203101245,3070,3070,3070,3070,0
|
|
20230530,140300,203101245,3070,3070,3070,3070,0
|
|
20230530,140200,203101245,3070,3075,3075,3070,1050
|
|
20230530,140100,199872745,3075,3075,3075,3075,10
|
|
20230530,140000,199841995,3075,3075,3075,3075,0
|
|
20230530,135900,199841995,3075,3075,3075,3075,0
|
|
20230530,135800,199841995,3075,3075,3075,3075,0
|
|
20230530,135700,199841995,3075,3070,3075,3070,12
|
|
20230530,135600,199805100,3075,3075,3075,3070,6
|
|
20230530,135500,199786670,3075,3075,3075,3075,0
|
|
20230530,135400,199786670,3075,3070,3075,3070,2
|
|
20230530,135300,199780525,3075,3075,3075,3075,1
|
|
20230530,135200,199777450,3070,3070,3070,3070,0
|
|
20230530,135100,199777450,3070,3070,3070,3070,10
|
|
20230530,135000,199746750,3075,3075,3075,3075,346
|
|
20230530,134900,198682800,3075,3075,3075,3075,0
|
|
20230530,134800,198682800,3075,3075,3075,3075,0
|
|
20230530,134700,198682800,3075,3075,3080,3070,17650
|
|
20230530,134600,144421895,3080,3080,3080,3080,124
|
|
20230530,134500,144039975,3080,3075,3080,3075,113
|
|
20230530,134400,143692245,3080,3075,3080,3075,963
|
|
20230530,134300,140730995,3075,3075,3075,3075,3490
|
|
20230530,134200,129999245,3075,3075,3075,3075,0
|
|
20230530,134100,129999245,3075,3075,3075,3075,10
|
|
20230530,134000,129968495,3070,3070,3070,3070,4
|
|
20230530,133900,129956215,3070,3070,3070,3070,3
|
|
20230530,133800,129947005,3075,3070,3075,3070,97
|
|
20230530,133700,129649160,3070,3070,3070,3070,0
|
|
20230530,133600,129649160,3070,3070,3070,3070,5
|
|
20230530,133500,129633810,3070,3070,3070,3070,18
|
|
20230530,133400,129578550,3070,3070,3070,3070,9
|
|
20230530,133300,129550920,3070,3070,3070,3070,0
|
|
20230530,133200,129550920,3070,3065,3070,3065,2
|
|
20230530,133100,129544785,3070,3070,3070,3070,400
|
|
20230530,133000,128316785,3070,3070,3070,3070,16
|
|
20230530,132900,128267665,3070,3070,3075,3070,1225
|
|
20230530,132800,124506910,3070,3065,3070,3065,3
|
|
20230530,132700,124497710,3065,3065,3065,3065,2
|
|
20230530,132600,124491580,3070,3070,3070,3070,0
|
|
20230530,132500,124491580,3070,3070,3070,3070,0
|
|
20230530,132400,124491580,3070,3070,3070,3070,32
|
|
20230530,132300,124393340,3070,3070,3070,3070,0
|
|
20230530,132200,124393340,3070,3070,3070,3070,0
|
|
20230530,132100,124393340,3070,3070,3070,3070,0
|
|
20230530,132000,124393340,3070,3070,3070,3070,50
|
|
20230530,131900,124239840,3070,3070,3070,3070,0
|
|
20230530,131800,124239840,3070,3070,3070,3070,0
|
|
20230530,131700,124239840,3070,3070,3070,3070,0
|
|
20230530,131600,124239840,3070,3065,3070,3065,7
|
|
20230530,131500,124218360,3065,3065,3065,3065,0
|
|
20230530,131400,124218360,3065,3065,3065,3065,68
|
|
20230530,131300,124009940,3065,3065,3065,3065,0
|
|
20230530,131200,124009940,3065,3065,3065,3065,0
|
|
20230530,131100,124009940,3065,3065,3065,3065,0
|
|
20230530,131000,124009940,3065,3065,3065,3065,201
|
|
20230530,130900,123393875,3070,3070,3070,3070,0
|
|
20230530,130800,123393875,3070,3070,3070,3070,1
|
|
20230530,130700,123390805,3065,3065,3065,3065,1
|
|
20230530,130600,123387740,3070,3070,3070,3070,1
|
|
20230530,130500,123384670,3070,3070,3070,3070,50
|
|
20230530,130400,123231170,3070,3070,3070,3070,0
|
|
20230530,130300,123231170,3070,3070,3070,3070,0
|
|
20230530,130200,123231170,3070,3070,3070,3070,0
|
|
20230530,130100,123231170,3070,3070,3070,3070,101
|
|
20230530,130000,122921100,3075,3060,3075,3055,1441
|
|
20230530,125900,118515515,3075,3075,3075,3075,0
|
|
20230530,125800,118515515,3075,3070,3075,3070,1441
|
|
20230530,125700,114091640,3070,3070,3070,3070,0
|
|
20230530,125600,114091640,3070,3060,3070,3060,4
|
|
20230530,125500,114079390,3075,3075,3075,3075,1
|
|
20230530,125400,114076315,3070,3070,3075,3070,3500
|
|
20230530,125300,103331310,3065,3065,3065,3065,259
|
|
20230530,125200,102537475,3065,3065,3065,3065,1
|
|
20230530,125100,102534410,3065,3065,3065,3065,0
|
|
20230530,125000,102534410,3065,3065,3065,3065,0
|
|
20230530,124900,102534410,3065,3065,3065,3065,0
|
|
20230530,124800,102534410,3065,3060,3065,3060,92
|
|
20230530,124700,102252435,3065,3065,3065,3065,1
|
|
20230530,124600,102249370,3060,3060,3060,3060,90
|
|
20230530,124500,101973970,3065,3065,3065,3065,16
|
|
20230530,124400,101924930,3060,3065,3065,3060,20
|
|
20230530,124300,101863655,3065,3065,3065,3060,10
|
|
20230530,124200,101833040,3065,3065,3065,3065,4
|
|
20230530,124100,101820780,3065,3060,3065,3060,6
|
|
20230530,124000,101802415,3065,3065,3065,3065,1
|
|
20230530,123900,101799350,3065,3060,3065,3060,110
|
|
20230530,123800,101462745,3060,3060,3060,3060,0
|
|
20230530,123700,101462745,3060,3060,3060,3060,7
|
|
20230530,123600,101441325,3055,3060,3060,3055,566
|
|
20230530,123500,99712175,3060,3060,3060,3060,90
|
|
20230530,123400,99436775,3060,3065,3065,3060,810
|
|
20230530,123300,96958170,3060,3060,3060,3060,326
|
|
20230530,123200,95960610,3065,3065,3065,3065,0
|
|
20230530,123100,95960610,3065,3065,3065,3065,1
|
|
20230530,123000,95957545,3060,3065,3065,3060,315
|
|
20230530,122900,94993070,3065,3065,3065,3065,10
|
|
20230530,122800,94962420,3065,3065,3065,3065,0
|
|
20230530,122700,94962420,3065,3065,3065,3065,0
|
|
20230530,122600,94962420,3065,3060,3065,3060,2
|
|
20230530,122500,94956295,3060,3065,3065,3060,98
|
|
20230530,122400,94656350,3065,3065,3065,3065,0
|
|
20230530,122300,94656350,3065,3065,3065,3065,52
|
|
20230530,122200,94496970,3065,3065,3065,3065,3
|
|
20230530,122100,94487775,3065,3065,3065,3065,27
|
|
20230530,122000,94405020,3065,3065,3065,3065,0
|
|
20230530,121900,94405020,3065,3065,3065,3065,51
|
|
20230530,121800,94248705,3065,3065,3065,3065,0
|
|
20230530,121700,94248705,3065,3065,3065,3065,0
|
|
20230530,121600,94248705,3065,3065,3065,3065,0
|
|
20230530,121500,94248705,3065,3065,3065,3065,0
|
|
20230530,121400,94248705,3065,3065,3065,3065,46
|
|
20230530,121300,94107715,3065,3060,3065,3060,54
|
|
20230530,121200,93942225,3065,3065,3065,3065,3
|
|
20230530,121100,93933030,3065,3065,3065,3065,148
|
|
20230530,121000,93479410,3065,3065,3065,3065,0
|
|
20230530,120900,93479410,3065,3065,3065,3065,1
|
|
20230530,120800,93476345,3065,3065,3065,3065,500
|
|
20230530,120700,91943845,3065,3065,3065,3065,0
|
|
20230530,120600,91943845,3065,3065,3065,3065,0
|
|
20230530,120500,91943845,3065,3065,3065,3065,4
|
|
20230530,120400,91931585,3065,3060,3065,3060,56
|
|
20230530,120300,91759960,3065,3065,3065,3065,8
|
|
20230530,120200,91735440,3065,3065,3065,3065,4
|
|
20230530,120100,91723180,3065,3065,3065,3065,10
|
|
20230530,120000,91692530,3065,3065,3065,3065,259
|
|
20230530,115900,90898695,3065,3060,3065,3060,6
|
|
20230530,115800,90880330,3065,3065,3065,3065,5
|
|
20230530,115700,90865005,3065,3065,3065,3065,51
|
|
20230530,115600,90708690,3065,3065,3065,3065,0
|
|
20230530,115500,90708690,3065,3065,3065,3065,50
|
|
20230530,115400,90555440,3065,3065,3065,3065,148
|
|
20230530,115300,90101820,3065,3065,3065,3065,3
|
|
20230530,115200,90092625,3065,3065,3065,3065,54
|
|
20230530,115100,89927115,3065,3065,3065,3065,1
|
|
20230530,115000,89924050,3065,3065,3065,3065,0
|
|
20230530,114900,89924050,3065,3060,3065,3060,3
|
|
20230530,114800,89914865,3060,3060,3060,3060,70
|
|
20230530,114700,89700665,3065,3065,3065,3065,0
|
|
20230530,114600,89700665,3065,3065,3065,3065,0
|
|
20230530,114500,89700665,3065,3065,3065,3065,51
|
|
20230530,114400,89544350,3065,3065,3065,3065,10
|
|
20230530,114300,89513700,3065,3065,3065,3065,0
|
|
20230530,114200,89513700,3065,3060,3065,3060,2
|
|
20230530,114100,89507575,3065,3065,3065,3065,1
|
|
20230530,114000,89504510,3065,3060,3065,3060,4
|
|
20230530,113900,89492260,3060,3060,3060,3060,16
|
|
20230530,113800,89443300,3065,3065,3065,3065,5
|
|
20230530,113700,89427975,3065,3065,3065,3065,48
|
|
20230530,113600,89280855,3065,3065,3065,3065,0
|
|
20230530,113500,89280855,3065,3065,3065,3065,6
|
|
20230530,113400,89262465,3065,3065,3065,3065,18
|
|
20230530,113300,89207295,3065,3060,3065,3060,141
|
|
20230530,113200,88775830,3060,3060,3060,3060,0
|
|
20230530,113100,88775830,3060,3060,3060,3060,0
|
|
20230530,113000,88775830,3060,3060,3060,3060,0
|
|
20230530,112900,88775830,3060,3060,3060,3060,78
|
|
20230530,112800,88537150,3060,3060,3060,3060,0
|
|
20230530,112700,88537150,3060,3060,3060,3060,5
|
|
20230530,112600,88521850,3055,3060,3060,3055,1201
|
|
20230530,112500,84852790,3060,3060,3060,3060,1
|
|
20230530,112400,84849730,3060,3060,3060,3060,37
|
|
20230530,112300,84736510,3060,3060,3060,3060,11
|
|
20230530,112200,84702850,3060,3060,3060,3060,0
|
|
20230530,112100,84702850,3060,3060,3060,3060,0
|
|
20230530,112000,84702850,3060,3060,3060,3060,0
|
|
20230530,111900,84702850,3060,3060,3060,3055,9
|
|
20230530,111800,84675345,3060,3060,3060,3060,5
|
|
20230530,111700,84660045,3060,3060,3060,3055,705
|
|
20230530,111600,82506255,3060,3055,3060,3055,2
|
|
20230530,111500,82500140,3055,3055,3055,3055,2
|
|
20230530,111400,82494030,3060,3060,3060,3060,3
|
|
20230530,111300,82484850,3060,3055,3060,3055,35
|
|
20230530,111200,82377765,3060,3060,3060,3060,31
|
|
20230530,111100,82282905,3060,3060,3060,3060,45
|
|
20230530,111000,82145205,3060,3060,3060,3060,22
|
|
20230530,110900,82077885,3060,3060,3060,3060,22
|
|
20230530,110800,82010565,3060,3060,3060,3060,32
|
|
20230530,110700,81912645,3060,3060,3060,3060,0
|
|
20230530,110600,81912645,3060,3060,3060,3060,0
|
|
20230530,110500,81912645,3060,3060,3060,3060,7
|
|
20230530,110400,81891225,3060,3060,3060,3060,61
|
|
20230530,110300,81704565,3060,3060,3060,3060,6
|
|
20230530,110200,81686205,3060,3060,3060,3055,82
|
|
20230530,110100,81435290,3060,3060,3060,3060,23
|
|
20230530,110000,81364910,3060,3060,3060,3060,204
|
|
20230530,105900,80740670,3060,3060,3060,3060,0
|
|
20230530,105800,80740670,3060,3060,3060,3060,1
|
|
20230530,105700,80737610,3060,3055,3060,3055,4
|
|
20230530,105600,80725380,3055,3055,3055,3055,1
|
|
20230530,105500,80722325,3060,3060,3060,3060,0
|
|
20230530,105400,80722325,3060,3060,3060,3060,20
|
|
20230530,105300,80661125,3060,3060,3060,3060,0
|
|
20230530,105200,80661125,3060,3060,3060,3060,3
|
|
20230530,105100,80651945,3060,3055,3060,3055,6
|
|
20230530,105000,80633595,3060,3060,3060,3060,157
|
|
20230530,104900,80153175,3065,3060,3065,3060,11
|
|
20230530,104800,80119500,3065,3060,3065,3060,12
|
|
20230530,104700,80082770,3060,3060,3065,3060,201
|
|
20230530,104600,79467705,3060,3060,3060,3060,74
|
|
20230530,104500,79241265,3060,3060,3060,3060,7
|
|
20230530,104400,79219845,3060,3065,3065,3060,105
|
|
20230530,104300,78898045,3065,3060,3065,3060,2
|
|
20230530,104200,78891920,3065,3060,3065,3060,29
|
|
20230530,104100,78803050,3065,3060,3065,3060,8
|
|
20230530,104000,78778565,3065,3065,3065,3060,53
|
|
20230530,103900,78616135,3065,3065,3065,3065,0
|
|
20230530,103800,78616135,3065,3060,3065,3060,5
|
|
20230530,103700,78600830,3065,3060,3065,3060,7
|
|
20230530,103600,78579405,3065,3065,3065,3065,100
|
|
20230530,103500,78272905,3065,3065,3065,3065,0
|
|
20230530,103400,78272905,3065,3065,3065,3065,36
|
|
20230530,103300,78162565,3065,3060,3065,3060,49
|
|
20230530,103200,78012385,3055,3055,3055,3055,0
|
|
20230530,103100,78012385,3055,3055,3055,3055,100
|
|
20230530,103000,77706885,3065,3065,3065,3065,0
|
|
20230530,102900,77706885,3065,3060,3065,3060,30
|
|
20230530,102800,77614945,3065,3065,3065,3065,0
|
|
20230530,102700,77614945,3065,3060,3065,3060,9
|
|
20230530,102600,77587395,3065,3065,3065,3065,49
|
|
20230530,102500,77437210,3065,3060,3065,3060,71
|
|
20230530,102400,77219945,3060,3060,3060,3060,2
|
|
20230530,102300,77213825,3060,3060,3060,3060,9
|
|
20230530,102200,77186285,3060,3060,3060,3060,1973
|
|
20230530,102100,71148905,3060,3060,3060,3060,0
|
|
20230530,102000,71148905,3060,3060,3060,3060,0
|
|
20230530,101900,71148905,3060,3060,3060,3060,255
|
|
20230530,101800,70368605,3060,3060,3060,3060,250
|
|
20230530,101700,69603605,3060,3060,3060,3060,0
|
|
20230530,101600,69603605,3060,3055,3060,3055,124
|
|
20230530,101500,69224765,3055,3055,3055,3055,200
|
|
20230530,101400,68613765,3055,3055,3055,3055,175
|
|
20230530,101300,68079140,3055,3055,3055,3055,231
|
|
20230530,101200,67373435,3055,3055,3055,3055,943
|
|
20230530,101100,64492570,3055,3055,3055,3055,60
|
|
20230530,101000,64309270,3055,3055,3055,3050,2633
|
|
20230530,100900,56278360,3055,3055,3055,3055,10
|
|
20230530,100800,56247810,3055,3055,3055,3055,1
|
|
20230530,100700,56244755,3055,3055,3055,3050,162
|
|
20230530,100600,55749855,3055,3055,3055,3055,84
|
|
20230530,100500,55493235,3055,3055,3055,3055,330
|
|
20230530,100400,54485085,3055,3055,3055,3055,0
|
|
20230530,100300,54485085,3055,3055,3055,3050,1174
|
|
20230530,100200,50904360,3055,3055,3055,3055,2
|
|
20230530,100100,50898250,3055,3055,3055,3055,13
|
|
20230530,100000,50858535,3055,3055,3055,3055,194
|
|
20230530,095900,50265865,3055,3055,3055,3055,292
|
|
20230530,095800,49373805,3055,3055,3055,3050,40
|
|
20230530,095700,49251655,3055,3055,3055,3055,1
|
|
20230530,095600,49248600,3055,3055,3055,3050,86
|
|
20230530,095500,48985900,3055,3055,3055,3055,146
|
|
20230530,095400,48539870,3055,3055,3055,3050,36
|
|
20230530,095300,48429915,3055,3055,3055,3055,50
|
|
20230530,095200,48277165,3055,3055,3055,3055,329
|
|
20230530,095100,47272070,3055,3050,3055,3050,8
|
|
20230530,095000,47247665,3055,3055,3055,3055,47
|
|
20230530,094900,47104080,3055,3050,3055,3050,147
|
|
20230530,094800,46655020,3055,3055,3055,3055,59
|
|
20230530,094700,46474775,3055,3055,3055,3055,3
|
|
20230530,094600,46465610,3055,3055,3055,3055,159
|
|
20230530,094500,45979865,3055,3055,3055,3055,1
|
|
20230530,094400,45976810,3055,3055,3055,3055,453
|
|
20230530,094300,44592895,3060,3060,3060,3060,28
|
|
20230530,094200,44507215,3060,3060,3060,3055,57
|
|
20230530,094100,44333050,3060,3060,3060,3060,3
|
|
20230530,094000,44323870,3060,3060,3060,3055,10
|
|
20230530,093900,44293275,3060,3060,3060,3060,66
|
|
20230530,093800,44091315,3060,3060,3060,3060,21
|
|
20230530,093700,44027055,3060,3060,3060,3060,161
|
|
20230530,093600,43534395,3060,3060,3060,3055,25
|
|
20230530,093500,43457960,3050,3060,3060,3050,2131
|
|
20230530,093400,36948450,3060,3060,3060,3055,257
|
|
20230530,093300,36163040,3060,3060,3060,3060,92
|
|
20230530,093200,35881520,3055,3060,3060,3055,3066
|
|
20230530,093100,26514855,3060,3065,3065,3060,451
|
|
20230530,093000,25134790,3070,3070,3070,3070,2
|
|
20230530,092900,25128650,3065,3070,3070,3065,165
|
|
20230530,092800,24622110,3070,3070,3070,3070,29
|
|
20230530,092700,24533080,3070,3060,3070,3060,201
|
|
20230530,092600,23918010,3070,3070,3070,3070,16
|
|
20230530,092500,23868890,3070,3070,3070,3070,10
|
|
20230530,092400,23838190,3070,3070,3070,3070,0
|
|
20230530,092300,23838190,3070,3070,3070,3070,15
|
|
20230530,092200,23792140,3070,3060,3070,3060,347
|
|
20230530,092100,22728670,3065,3070,3070,3065,51
|
|
20230530,092000,22572105,3060,3070,3070,3060,63
|
|
20230530,091900,22379295,3070,3065,3070,3065,18
|
|
20230530,091800,22324040,3070,3070,3070,3070,101
|
|
20230530,091700,22013970,3070,3060,3070,3060,106
|
|
20230530,091600,21688620,3070,3070,3070,3070,0
|
|
20230530,091500,21688620,3070,3070,3070,3065,16
|
|
20230530,091400,21639505,3070,3065,3070,3065,157
|
|
20230530,091300,21158295,3065,3070,3070,3065,14
|
|
20230530,091200,21115335,3075,3065,3075,3065,659
|
|
20230530,091100,19091575,3065,3070,3070,3060,835
|
|
20230530,091000,16536375,3075,3075,3075,3075,1
|
|
20230530,090900,16533300,3075,3075,3075,3070,13
|
|
20230530,090800,16493370,3070,3065,3070,3055,1967
|
|
20230530,090700,10475475,3070,3070,3070,3070,69
|
|
20230530,090600,10263645,3070,3070,3070,3070,38
|
|
20230530,090500,10146985,3070,3070,3070,3070,31
|
|
20230530,090400,10051815,3070,3070,3070,3070,167
|
|
20230530,090300,9539125,3070,3070,3070,3070,200
|
|
20230530,090200,8925125,3070,3060,3070,3060,1562
|
|
20230530,090100,4145375,3065,3065,3065,3065,54
|
|
20230530,090000,3979865,3065,3070,3070,3060,1298
|