701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,203800,215776410,3920,3920,3920,3920,1241
|
|
20230530,203700,215776410,3920,3920,3920,3920,0
|
|
20230530,203600,215776410,3920,3920,3920,3920,0
|
|
20230530,203500,215776410,3920,3920,3920,3920,0
|
|
20230530,203400,215776410,3920,3920,3920,3920,0
|
|
20230530,203300,215776410,3920,3920,3920,3920,0
|
|
20230530,203200,215776410,3920,3920,3920,3920,0
|
|
20230530,203100,215776410,3920,3920,3920,3920,0
|
|
20230530,203000,215776410,3920,3920,3920,3920,0
|
|
20230530,202900,215776410,3920,3920,3920,3920,0
|
|
20230530,202800,215776410,3920,3920,3920,3920,0
|
|
20230530,202700,215776410,3920,3920,3920,3920,0
|
|
20230530,202600,215776410,3920,3920,3920,3920,0
|
|
20230530,202500,215776410,3920,3920,3920,3920,0
|
|
20230530,202400,215776410,3920,3920,3920,3920,0
|
|
20230530,202300,215776410,3920,3920,3920,3920,0
|
|
20230530,202200,215776410,3920,3920,3920,3920,0
|
|
20230530,202100,215776410,3920,3920,3920,3920,0
|
|
20230530,202000,215776410,3920,3920,3920,3920,0
|
|
20230530,201900,215776410,3920,3920,3920,3920,0
|
|
20230530,201800,215776410,3920,3920,3920,3920,0
|
|
20230530,201700,215776410,3920,3920,3920,3920,0
|
|
20230530,201600,215776410,3920,3920,3920,3920,0
|
|
20230530,201500,215776410,3920,3920,3920,3920,0
|
|
20230530,201400,215776410,3920,3920,3920,3920,0
|
|
20230530,201300,215776410,3920,3920,3920,3920,0
|
|
20230530,201200,215776410,3920,3920,3920,3920,0
|
|
20230530,201100,215776410,3920,3920,3920,3920,0
|
|
20230530,201000,215776410,3920,3920,3920,3920,0
|
|
20230530,200900,215776410,3920,3920,3920,3920,0
|
|
20230530,200800,215776410,3920,3920,3920,3920,1241
|
|
20230530,200700,215776410,3920,3920,3920,3920,0
|
|
20230530,200600,215776410,3920,3920,3920,3920,0
|
|
20230530,200500,215776410,3920,3920,3920,3920,0
|
|
20230530,200400,215776410,3920,3920,3920,3920,0
|
|
20230530,200300,215776410,3920,3920,3920,3920,0
|
|
20230530,200200,215776410,3920,3920,3920,3920,0
|
|
20230530,200100,215776410,3920,3920,3920,3920,0
|
|
20230530,200000,215776410,3920,3920,3920,3920,0
|
|
20230530,195900,215776410,3920,3920,3920,3920,0
|
|
20230530,195800,215776410,3920,3920,3920,3920,0
|
|
20230530,195700,215776410,3920,3920,3920,3920,0
|
|
20230530,195600,215776410,3920,3920,3920,3920,0
|
|
20230530,195500,215776410,3920,3920,3920,3920,0
|
|
20230530,195400,215776410,3920,3920,3920,3920,0
|
|
20230530,195300,215776410,3920,3920,3920,3920,0
|
|
20230530,195200,215776410,3920,3920,3920,3920,0
|
|
20230530,195100,215776410,3920,3920,3920,3920,0
|
|
20230530,195000,215776410,3920,3920,3920,3920,0
|
|
20230530,194900,215776410,3920,3920,3920,3920,0
|
|
20230530,194800,215776410,3920,3920,3920,3920,0
|
|
20230530,194700,215776410,3920,3920,3920,3920,0
|
|
20230530,194600,215776410,3920,3920,3920,3920,0
|
|
20230530,194500,215776410,3920,3920,3920,3920,0
|
|
20230530,194400,215776410,3920,3920,3920,3920,0
|
|
20230530,194300,215776410,3920,3920,3920,3920,0
|
|
20230530,194200,215776410,3920,3920,3920,3920,0
|
|
20230530,194100,215776410,3920,3920,3920,3920,0
|
|
20230530,194000,215776410,3920,3920,3920,3920,0
|
|
20230530,193900,215776410,3920,3920,3920,3920,0
|
|
20230530,193800,215776410,3920,3920,3920,3920,1241
|
|
20230530,193700,215776410,3920,3920,3920,3920,0
|
|
20230530,193600,215776410,3920,3920,3920,3920,0
|
|
20230530,193500,215776410,3920,3920,3920,3920,0
|
|
20230530,193400,215776410,3920,3920,3920,3920,0
|
|
20230530,193300,215776410,3920,3920,3920,3920,0
|
|
20230530,193200,215776410,3920,3920,3920,3920,0
|
|
20230530,193100,215776410,3920,3920,3920,3920,0
|
|
20230530,193000,215776410,3920,3920,3920,3920,0
|
|
20230530,192900,215776410,3920,3920,3920,3920,0
|
|
20230530,192800,215776410,3920,3920,3920,3920,0
|
|
20230530,192700,215776410,3920,3920,3920,3920,0
|
|
20230530,192600,215776410,3920,3920,3920,3920,0
|
|
20230530,192500,215776410,3920,3920,3920,3920,0
|
|
20230530,192400,215776410,3920,3920,3920,3920,0
|
|
20230530,192300,215776410,3920,3920,3920,3920,0
|
|
20230530,192200,215776410,3920,3920,3920,3920,0
|
|
20230530,192100,215776410,3920,3920,3920,3920,0
|
|
20230530,192000,215776410,3920,3920,3920,3920,0
|
|
20230530,191900,215776410,3920,3920,3920,3920,0
|
|
20230530,191800,215776410,3920,3920,3920,3920,0
|
|
20230530,191700,215776410,3920,3920,3920,3920,0
|
|
20230530,191600,215776410,3920,3920,3920,3920,0
|
|
20230530,191500,215776410,3920,3920,3920,3920,0
|
|
20230530,191400,215776410,3920,3920,3920,3920,0
|
|
20230530,191300,215776410,3920,3920,3920,3920,0
|
|
20230530,191200,215776410,3920,3920,3920,3920,0
|
|
20230530,191100,215776410,3920,3920,3920,3920,0
|
|
20230530,191000,215776410,3920,3920,3920,3920,0
|
|
20230530,190900,215776410,3920,3920,3920,3920,0
|
|
20230530,190800,215776410,3920,3920,3920,3920,1241
|
|
20230530,190700,215776410,3920,3920,3920,3920,0
|
|
20230530,190600,215776410,3920,3920,3920,3920,0
|
|
20230530,190500,215776410,3920,3920,3920,3920,0
|
|
20230530,190400,215776410,3920,3920,3920,3920,0
|
|
20230530,190300,215776410,3920,3920,3920,3920,0
|
|
20230530,190200,215776410,3920,3920,3920,3920,0
|
|
20230530,190100,215776410,3920,3920,3920,3920,0
|
|
20230530,190000,215776410,3920,3920,3920,3920,0
|
|
20230530,185900,215776410,3920,3920,3920,3920,0
|
|
20230530,185800,215776410,3920,3920,3920,3920,0
|
|
20230530,185700,215776410,3920,3920,3920,3920,0
|
|
20230530,185600,215776410,3920,3920,3920,3920,0
|
|
20230530,185500,215776410,3920,3920,3920,3920,0
|
|
20230530,185400,215776410,3920,3920,3920,3920,0
|
|
20230530,185300,215776410,3920,3920,3920,3920,0
|
|
20230530,185200,215776410,3920,3920,3920,3920,0
|
|
20230530,185100,215776410,3920,3920,3920,3920,0
|
|
20230530,185000,215776410,3920,3920,3920,3920,0
|
|
20230530,184900,215776410,3920,3920,3920,3920,0
|
|
20230530,184800,215776410,3920,3920,3920,3920,0
|
|
20230530,184700,215776410,3920,3920,3920,3920,0
|
|
20230530,184600,215776410,3920,3920,3920,3920,0
|
|
20230530,184500,215776410,3920,3920,3920,3920,0
|
|
20230530,184400,215776410,3920,3920,3920,3920,0
|
|
20230530,184300,215776410,3920,3920,3920,3920,0
|
|
20230530,184200,215776410,3920,3920,3920,3920,0
|
|
20230530,184100,215776410,3920,3920,3920,3920,0
|
|
20230530,184000,215776410,3920,3920,3920,3920,0
|
|
20230530,183900,215776410,3920,3920,3920,3920,0
|
|
20230530,183800,215776410,3920,3920,3920,3920,1241
|
|
20230530,183700,215776410,3920,3920,3920,3920,0
|
|
20230530,183600,215776410,3920,3920,3920,3920,0
|
|
20230530,183500,215776410,3920,3920,3920,3920,0
|
|
20230530,183400,215776410,3920,3920,3920,3920,0
|
|
20230530,183300,215776410,3920,3920,3920,3920,0
|
|
20230530,183200,215776410,3920,3920,3920,3920,0
|
|
20230530,183100,215776410,3920,3920,3920,3920,0
|
|
20230530,183000,215776410,3920,3920,3920,3920,0
|
|
20230530,182900,215776410,3920,3920,3920,3920,0
|
|
20230530,182800,215776410,3920,3920,3920,3920,0
|
|
20230530,182700,215776410,3920,3920,3920,3920,0
|
|
20230530,182600,215776410,3920,3920,3920,3920,0
|
|
20230530,182500,215776410,3920,3920,3920,3920,0
|
|
20230530,182400,215776410,3920,3920,3920,3920,0
|
|
20230530,182300,215776410,3920,3920,3920,3920,0
|
|
20230530,182200,215776410,3920,3920,3920,3920,0
|
|
20230530,182100,215776410,3920,3920,3920,3920,0
|
|
20230530,182000,215776410,3920,3920,3920,3920,0
|
|
20230530,181900,215776410,3920,3920,3920,3920,0
|
|
20230530,181800,215776410,3920,3920,3920,3920,0
|
|
20230530,181700,215776410,3920,3920,3920,3920,0
|
|
20230530,181600,215776410,3920,3920,3920,3920,0
|
|
20230530,181500,215776410,3920,3920,3920,3920,0
|
|
20230530,181400,215776410,3920,3920,3920,3920,0
|
|
20230530,181300,215776410,3920,3920,3920,3920,0
|
|
20230530,181200,215776410,3920,3920,3920,3920,0
|
|
20230530,181100,215776410,3920,3920,3920,3920,0
|
|
20230530,181000,215776410,3920,3920,3920,3920,0
|
|
20230530,180900,215776410,3920,3920,3920,3920,0
|
|
20230530,180800,215776410,3920,3920,3920,3920,1241
|
|
20230530,180700,215776410,3920,3920,3920,3920,0
|
|
20230530,180600,215776410,3920,3920,3920,3920,0
|
|
20230530,180500,215776410,3920,3920,3920,3920,0
|
|
20230530,180400,215776410,3920,3920,3920,3920,0
|
|
20230530,180300,215776410,3920,3920,3920,3920,0
|
|
20230530,180200,215776410,3920,3920,3920,3920,0
|
|
20230530,180100,215776410,3920,3920,3920,3920,0
|
|
20230530,180000,215776410,3920,3920,3920,3920,0
|
|
20230530,175900,215776410,3920,3920,3920,3920,0
|
|
20230530,175800,215776410,3920,3920,3920,3920,0
|
|
20230530,175700,215776410,3920,3920,3920,3920,0
|
|
20230530,175600,215776410,3920,3920,3920,3920,0
|
|
20230530,175500,215776410,3920,3920,3920,3920,0
|
|
20230530,175400,215776410,3920,3920,3920,3920,0
|
|
20230530,175300,215776410,3920,3920,3920,3920,0
|
|
20230530,175200,215776410,3920,3920,3920,3920,0
|
|
20230530,175100,215776410,3920,3920,3920,3920,0
|
|
20230530,175000,215776410,3920,3920,3920,3920,0
|
|
20230530,174900,215776410,3920,3920,3920,3920,0
|
|
20230530,174800,215776410,3920,3920,3920,3920,0
|
|
20230530,174700,215776410,3920,3920,3920,3920,0
|
|
20230530,174600,215776410,3920,3920,3920,3920,0
|
|
20230530,174500,215776410,3920,3920,3920,3920,0
|
|
20230530,174400,215776410,3920,3920,3920,3920,0
|
|
20230530,174300,215776410,3920,3920,3920,3920,0
|
|
20230530,174200,215776410,3920,3920,3920,3920,0
|
|
20230530,174100,215776410,3920,3920,3920,3920,0
|
|
20230530,174000,215776410,3920,3920,3920,3920,0
|
|
20230530,173900,215776410,3920,3920,3920,3920,0
|
|
20230530,173800,215776410,3920,3920,3920,3920,1241
|
|
20230530,173700,215776410,3920,3920,3920,3920,0
|
|
20230530,173600,215776410,3920,3920,3920,3920,0
|
|
20230530,173500,215776410,3920,3920,3920,3920,0
|
|
20230530,173400,215776410,3920,3920,3920,3920,0
|
|
20230530,173300,215776410,3920,3920,3920,3920,0
|
|
20230530,173200,215776410,3920,3920,3920,3920,0
|
|
20230530,173100,215776410,3920,3920,3920,3920,0
|
|
20230530,173000,215776410,3920,3920,3920,3920,0
|
|
20230530,172900,215776410,3920,3920,3920,3920,0
|
|
20230530,172800,215776410,3920,3920,3920,3920,0
|
|
20230530,172700,215776410,3920,3920,3920,3920,0
|
|
20230530,172600,215776410,3920,3920,3920,3920,0
|
|
20230530,172500,215776410,3920,3920,3920,3920,0
|
|
20230530,172400,215776410,3920,3920,3920,3920,0
|
|
20230530,172300,215776410,3920,3920,3920,3920,0
|
|
20230530,172200,215776410,3920,3920,3920,3920,0
|
|
20230530,172100,215776410,3920,3920,3920,3920,0
|
|
20230530,172000,215776410,3920,3920,3920,3920,0
|
|
20230530,171900,215776410,3920,3920,3920,3920,0
|
|
20230530,171800,215776410,3920,3920,3920,3920,0
|
|
20230530,171700,215776410,3920,3920,3920,3920,0
|
|
20230530,171600,215776410,3920,3920,3920,3920,0
|
|
20230530,171500,215776410,3920,3920,3920,3920,0
|
|
20230530,171400,215776410,3920,3920,3920,3920,0
|
|
20230530,171300,215776410,3920,3920,3920,3920,0
|
|
20230530,171200,215776410,3920,3920,3920,3920,0
|
|
20230530,171100,215776410,3920,3920,3920,3920,0
|
|
20230530,171000,215776410,3920,3920,3920,3920,0
|
|
20230530,170900,215776410,3920,3920,3920,3920,0
|
|
20230530,170800,215776410,3920,3920,3920,3920,1241
|
|
20230530,170700,215776410,3920,3920,3920,3920,0
|
|
20230530,170600,215776410,3920,3920,3920,3920,0
|
|
20230530,170500,215776410,3920,3920,3920,3920,0
|
|
20230530,170400,215776410,3920,3920,3920,3920,0
|
|
20230530,170300,215776410,3920,3920,3920,3920,0
|
|
20230530,170200,215776410,3920,3920,3920,3920,0
|
|
20230530,170100,215776410,3920,3920,3920,3920,0
|
|
20230530,170000,215776410,3920,3920,3920,3920,0
|
|
20230530,165900,215776410,3920,3920,3920,3920,0
|
|
20230530,165800,215776410,3920,3920,3920,3920,0
|
|
20230530,165700,215776410,3920,3920,3920,3920,0
|
|
20230530,165600,215776410,3920,3920,3920,3920,0
|
|
20230530,165500,215776410,3920,3920,3920,3920,0
|
|
20230530,165400,215776410,3920,3920,3920,3920,0
|
|
20230530,165300,215776410,3920,3920,3920,3920,0
|
|
20230530,165200,215776410,3920,3920,3920,3920,0
|
|
20230530,165100,215776410,3920,3920,3920,3920,0
|
|
20230530,165000,215776410,3920,3920,3920,3920,0
|
|
20230530,164900,215776410,3920,3920,3920,3920,0
|
|
20230530,164800,215776410,3920,3920,3920,3920,0
|
|
20230530,164700,215776410,3920,3920,3920,3920,0
|
|
20230530,164600,215776410,3920,3920,3920,3920,0
|
|
20230530,164500,215776410,3920,3920,3920,3920,0
|
|
20230530,164400,215776410,3920,3920,3920,3920,0
|
|
20230530,164300,215776410,3920,3920,3920,3920,0
|
|
20230530,164200,215776410,3920,3920,3920,3920,0
|
|
20230530,164100,215776410,3920,3920,3920,3920,0
|
|
20230530,164000,215776410,3920,3920,3920,3920,0
|
|
20230530,163900,215776410,3920,3920,3920,3920,0
|
|
20230530,163800,215776410,3920,3920,3920,3920,1241
|
|
20230530,163700,215776410,3920,3920,3920,3920,0
|
|
20230530,163600,215776410,3920,3920,3920,3920,0
|
|
20230530,163500,215776410,3920,3920,3920,3920,0
|
|
20230530,163400,215776410,3920,3920,3920,3920,0
|
|
20230530,163300,215776410,3920,3920,3920,3920,0
|
|
20230530,163200,215776410,3920,3920,3920,3920,0
|
|
20230530,163100,215776410,3920,3920,3920,3920,0
|
|
20230530,163000,215776410,3920,3920,3920,3920,0
|
|
20230530,162900,215776410,3920,3920,3920,3920,0
|
|
20230530,162800,215776410,3920,3920,3920,3920,0
|
|
20230530,162700,215776410,3920,3920,3920,3920,0
|
|
20230530,162600,215776410,3920,3920,3920,3920,0
|
|
20230530,162500,215776410,3920,3920,3920,3920,0
|
|
20230530,162400,215776410,3920,3920,3920,3920,0
|
|
20230530,162300,215776410,3920,3920,3920,3920,0
|
|
20230530,162200,215776410,3920,3920,3920,3920,0
|
|
20230530,162100,215776410,3920,3920,3920,3920,0
|
|
20230530,162000,215776410,3920,3920,3920,3920,0
|
|
20230530,161900,215776410,3920,3920,3920,3920,0
|
|
20230530,161800,215776410,3920,3920,3920,3920,0
|
|
20230530,161700,215776410,3920,3920,3920,3920,0
|
|
20230530,161600,215776410,3920,3920,3920,3920,0
|
|
20230530,161500,215776410,3920,3920,3920,3920,0
|
|
20230530,161400,215776410,3920,3920,3920,3920,0
|
|
20230530,161300,215776410,3920,3920,3920,3920,0
|
|
20230530,161200,215776410,3920,3920,3920,3920,0
|
|
20230530,161100,215776410,3920,3920,3920,3920,0
|
|
20230530,161000,215776410,3920,3920,3920,3920,0
|
|
20230530,160900,215776410,3920,3920,3920,3920,0
|
|
20230530,160800,215776410,3920,3920,3920,3920,1241
|
|
20230530,160700,215776410,3920,3920,3920,3920,0
|
|
20230530,160600,215776410,3920,3920,3920,3920,0
|
|
20230530,160500,215776410,3920,3920,3920,3920,0
|
|
20230530,160400,215776410,3920,3920,3920,3920,0
|
|
20230530,160300,215776410,3920,3920,3920,3920,0
|
|
20230530,160200,215776410,3920,3920,3920,3920,0
|
|
20230530,160100,215776410,3920,3920,3920,3920,0
|
|
20230530,160000,215776410,3920,3920,3920,3920,0
|
|
20230530,155900,215776410,3920,3920,3920,3920,0
|
|
20230530,155800,215776410,3920,3920,3920,3920,0
|
|
20230530,155700,215776410,3920,3920,3920,3920,0
|
|
20230530,155600,215776410,3920,3920,3920,3920,0
|
|
20230530,155500,215776410,3920,3920,3920,3920,0
|
|
20230530,155400,215776410,3920,3920,3920,3920,0
|
|
20230530,155300,215776410,3920,3920,3920,3920,0
|
|
20230530,155200,215776410,3920,3920,3920,3920,0
|
|
20230530,155100,215776410,3920,3920,3920,3920,0
|
|
20230530,155000,215776410,3920,3920,3920,3920,0
|
|
20230530,154900,215776410,3920,3920,3920,3920,0
|
|
20230530,154800,215776410,3920,3920,3920,3920,0
|
|
20230530,154700,215776410,3920,3920,3920,3920,0
|
|
20230530,154600,215776410,3920,3920,3920,3920,0
|
|
20230530,154500,215776410,3920,3920,3920,3920,0
|
|
20230530,154400,215776410,3920,3920,3920,3920,0
|
|
20230530,154300,215776410,3920,3920,3920,3920,0
|
|
20230530,154200,215776410,3920,3920,3920,3920,0
|
|
20230530,154100,215776410,3920,3920,3920,3920,0
|
|
20230530,154000,215776410,3920,3920,3920,3920,0
|
|
20230530,153900,215776410,3920,3920,3920,3920,0
|
|
20230530,153800,215776410,3920,3920,3920,3920,1241
|
|
20230530,153700,215776410,3920,3920,3920,3920,0
|
|
20230530,153600,215776410,3920,3920,3920,3920,0
|
|
20230530,153500,215776410,3920,3920,3920,3920,0
|
|
20230530,153400,215776410,3920,3920,3920,3920,0
|
|
20230530,153300,215776410,3920,3920,3920,3920,0
|
|
20230530,153200,215776410,3920,3920,3920,3920,0
|
|
20230530,153100,215776410,3920,3920,3920,3920,0
|
|
20230530,153000,215776410,3920,3920,3920,3920,1241
|
|
20230530,152900,210911690,3915,3915,3915,3915,0
|
|
20230530,152800,210911690,3915,3915,3915,3915,0
|
|
20230530,152700,210911690,3915,3915,3915,3915,0
|
|
20230530,152600,210911690,3915,3915,3915,3915,0
|
|
20230530,152500,210911690,3915,3915,3915,3915,0
|
|
20230530,152400,210911690,3915,3915,3915,3915,0
|
|
20230530,152300,210911690,3915,3915,3915,3915,0
|
|
20230530,152200,210911690,3915,3915,3915,3915,0
|
|
20230530,152100,210911690,3915,3915,3915,3915,0
|
|
20230530,152000,210911690,3915,3915,3915,3915,0
|
|
20230530,151900,210911690,3915,3915,3915,3915,41
|
|
20230530,151800,210751175,3915,3915,3915,3915,7
|
|
20230530,151700,210723770,3915,3915,3915,3915,11
|
|
20230530,151600,210680705,3915,3910,3915,3910,117
|
|
20230530,151500,210223185,3900,3900,3900,3900,46
|
|
20230530,151400,210043785,3900,3900,3900,3900,0
|
|
20230530,151300,210043785,3900,3900,3900,3900,7
|
|
20230530,151200,210016485,3900,3900,3900,3900,0
|
|
20230530,151100,210016485,3900,3900,3900,3900,11
|
|
20230530,151000,209973585,3900,3900,3900,3900,41
|
|
20230530,150900,209813685,3900,3900,3900,3900,29
|
|
20230530,150800,209700585,3910,3910,3910,3910,7
|
|
20230530,150700,209673215,3910,3900,3910,3900,26
|
|
20230530,150600,209571765,3910,3900,3910,3900,13
|
|
20230530,150500,209520955,3910,3910,3910,3910,41
|
|
20230530,150400,209360645,3900,3910,3910,3900,256
|
|
20230530,150300,208360815,3920,3920,3920,3920,7
|
|
20230530,150200,208333375,3910,3910,3910,3910,0
|
|
20230530,150100,208333375,3910,3895,3910,3895,31
|
|
20230530,150000,208212440,3895,3900,3900,3895,660
|
|
20230530,145900,205641720,3900,3900,3900,3900,160
|
|
20230530,145800,205017720,3900,3900,3900,3900,7
|
|
20230530,145700,204990420,3900,3900,3900,3900,0
|
|
20230530,145600,204990420,3900,3900,3900,3900,11
|
|
20230530,145500,204947520,3900,3900,3900,3900,202
|
|
20230530,145400,204159720,3900,3900,3900,3900,0
|
|
20230530,145300,204159720,3900,3900,3900,3900,0
|
|
20230530,145200,204159720,3900,3900,3900,3900,12
|
|
20230530,145100,204112920,3905,3910,3910,3905,420
|
|
20230530,145000,202472645,3910,3915,3915,3910,152
|
|
20230530,144900,201878120,3915,3915,3915,3915,315
|
|
20230530,144800,200644895,3915,3920,3920,3915,614
|
|
20230530,144700,198238560,3920,3920,3920,3920,76
|
|
20230530,144600,197940640,3920,3920,3920,3920,33
|
|
20230530,144500,197811280,3920,3920,3920,3920,42
|
|
20230530,144400,197646640,3920,3920,3920,3920,0
|
|
20230530,144300,197646640,3920,3915,3920,3915,113
|
|
20230530,144200,197204210,3920,3920,3920,3920,0
|
|
20230530,144100,197204210,3920,3915,3920,3915,116
|
|
20230530,144000,196750015,3915,3910,3915,3910,30
|
|
20230530,143900,196632615,3910,3910,3910,3910,0
|
|
20230530,143800,196632615,3910,3915,3920,3910,890
|
|
20230530,143700,193148245,3920,3920,3920,3920,0
|
|
20230530,143600,193148245,3920,3915,3920,3915,12
|
|
20230530,143500,193101210,3915,3915,3915,3915,139
|
|
20230530,143400,192557025,3910,3910,3910,3910,0
|
|
20230530,143300,192557025,3910,3910,3910,3910,6
|
|
20230530,143200,192533565,3915,3915,3915,3915,0
|
|
20230530,143100,192533565,3915,3910,3915,3910,274
|
|
20230530,143000,191462170,3915,3915,3915,3915,11
|
|
20230530,142900,191419105,3915,3915,3915,3915,0
|
|
20230530,142800,191419105,3915,3915,3915,3915,8
|
|
20230530,142700,191387785,3910,3910,3910,3910,26
|
|
20230530,142600,191286125,3915,3915,3915,3915,16
|
|
20230530,142500,191223485,3915,3915,3915,3915,0
|
|
20230530,142400,191223485,3915,3915,3915,3915,0
|
|
20230530,142300,191223485,3915,3915,3915,3915,0
|
|
20230530,142200,191223485,3915,3915,3915,3915,20
|
|
20230530,142100,191145185,3915,3915,3915,3915,11
|
|
20230530,142000,191102120,3910,3910,3910,3910,0
|
|
20230530,141900,191102120,3910,3910,3910,3910,33
|
|
20230530,141800,190973090,3915,3910,3915,3910,157
|
|
20230530,141700,190358610,3915,3915,3915,3915,22
|
|
20230530,141600,190272480,3915,3915,3915,3915,11
|
|
20230530,141500,190229415,3910,3910,3910,3910,10
|
|
20230530,141400,190190315,3910,3915,3915,3910,111
|
|
20230530,141300,189756250,3905,3905,3905,3905,0
|
|
20230530,141200,189756250,3905,3905,3905,3905,1300
|
|
20230530,141100,184679750,3905,3915,3915,3905,85
|
|
20230530,141000,184346985,3905,3905,3905,3905,71
|
|
20230530,140900,184069730,3905,3905,3905,3905,0
|
|
20230530,140800,184069730,3905,3905,3905,3905,0
|
|
20230530,140700,184069730,3905,3905,3905,3905,11
|
|
20230530,140600,184026775,3905,3905,3905,3905,0
|
|
20230530,140500,184026775,3905,3905,3905,3905,43
|
|
20230530,140400,183858860,3905,3905,3905,3905,0
|
|
20230530,140300,183858860,3905,3905,3905,3905,8
|
|
20230530,140200,183827620,3905,3905,3905,3905,0
|
|
20230530,140100,183827620,3905,3905,3905,3905,0
|
|
20230530,140000,183827620,3905,3905,3905,3905,105
|
|
20230530,135900,183417595,3900,3900,3900,3900,0
|
|
20230530,135800,183417595,3900,3900,3900,3900,279
|
|
20230530,135700,182329495,3890,3900,3900,3890,36
|
|
20230530,135600,182189345,3900,3900,3900,3900,0
|
|
20230530,135500,182189345,3900,3900,3900,3900,41
|
|
20230530,135400,182029445,3890,3890,3890,3890,0
|
|
20230530,135300,182029445,3890,3890,3890,3890,24
|
|
20230530,135200,181936085,3900,3900,3900,3900,8
|
|
20230530,135100,181904885,3900,3900,3900,3900,11
|
|
20230530,135000,181861985,3900,3900,3900,3900,41
|
|
20230530,134900,181702085,3900,3900,3900,3900,1
|
|
20230530,134800,181698185,3900,3900,3900,3900,0
|
|
20230530,134700,181698185,3900,3900,3900,3900,0
|
|
20230530,134600,181698185,3900,3900,3900,3900,11
|
|
20230530,134500,181655285,3890,3895,3895,3890,57
|
|
20230530,134400,181433400,3895,3895,3895,3895,0
|
|
20230530,134300,181433400,3895,3890,3895,3890,30
|
|
20230530,134200,181316565,3895,3895,3895,3895,46
|
|
20230530,134100,181137395,3895,3890,3895,3890,61
|
|
20230530,134000,180899985,3895,3895,3895,3895,0
|
|
20230530,133900,180899985,3895,3895,3895,3895,258
|
|
20230530,133800,179895075,3895,3895,3895,3895,66
|
|
20230530,133700,179638005,3900,3895,3900,3895,212
|
|
20230530,133600,178811700,3890,3900,3900,3890,8
|
|
20230530,133500,178780515,3900,3900,3900,3900,2
|
|
20230530,133400,178772715,3900,3900,3900,3890,12
|
|
20230530,133300,178725945,3900,3900,3900,3900,14
|
|
20230530,133200,178671345,3895,3895,3895,3895,49
|
|
20230530,133100,178480490,3895,3895,3895,3895,2
|
|
20230530,133000,178472700,3895,3895,3895,3890,55
|
|
20230530,132900,178258505,3895,3895,3895,3895,63
|
|
20230530,132800,178013120,3895,3895,3895,3895,35
|
|
20230530,132700,177876795,3895,3900,3900,3895,7
|
|
20230530,132600,177849505,3900,3900,3900,3900,24
|
|
20230530,132500,177755905,3895,3895,3895,3895,51
|
|
20230530,132400,177557260,3895,3900,3900,3895,11
|
|
20230530,132300,177514385,3900,3900,3900,3900,7
|
|
20230530,132200,177487085,3900,3900,3900,3890,113
|
|
20230530,132100,177047385,3900,3900,3900,3900,24
|
|
20230530,132000,176953785,3895,3895,3900,3895,97
|
|
20230530,131900,176575840,3895,3900,3900,3895,636
|
|
20230530,131800,174098565,3900,3900,3900,3895,17
|
|
20230530,131700,174032295,3900,3905,3905,3900,198
|
|
20230530,131600,173260060,3905,3905,3910,3905,16
|
|
20230530,131500,173197525,3905,3910,3910,3900,292
|
|
20230530,131400,172057430,3910,3905,3910,3905,107
|
|
20230530,131300,171639560,3915,3910,3915,3910,496
|
|
20230530,131200,169698220,3905,3910,3910,3905,253
|
|
20230530,131100,168710190,3910,3910,3910,3910,11
|
|
20230530,131000,168667180,3910,3915,3915,3910,54
|
|
20230530,130900,168455780,3915,3910,3915,3905,263
|
|
20230530,130800,167428100,3915,3910,3915,3910,33
|
|
20230530,130700,167299015,3910,3910,3910,3910,14
|
|
20230530,130600,167244275,3910,3910,3910,3905,23
|
|
20230530,130500,167154375,3910,3915,3915,3910,49
|
|
20230530,130400,166962580,3915,3915,3915,3915,15
|
|
20230530,130300,166903855,3915,3915,3915,3915,11
|
|
20230530,130200,166860790,3915,3915,3915,3910,501
|
|
20230530,130100,164901815,3915,3915,3915,3910,32
|
|
20230530,130000,164776585,3910,3905,3910,3905,200
|
|
20230530,125900,163995050,3905,3900,3905,3900,42
|
|
20230530,125800,163831145,3905,3905,3905,3900,143
|
|
20230530,125700,163273380,3905,3905,3905,3905,7
|
|
20230530,125600,163246045,3905,3905,3905,3905,19
|
|
20230530,125500,163171850,3905,3910,3910,3900,187
|
|
20230530,125400,162442055,3910,3910,3910,3900,30
|
|
20230530,125300,162324815,3900,3900,3900,3900,384
|
|
20230530,125200,160827215,3870,3900,3900,3870,1861
|
|
20230530,125100,153611750,3900,3900,3900,3900,17
|
|
20230530,125000,153545450,3900,3900,3900,3900,13
|
|
20230530,124900,153494750,3900,3900,3900,3900,13
|
|
20230530,124800,153444050,3900,3900,3900,3900,7
|
|
20230530,124700,153416750,3880,3900,3900,3880,358
|
|
20230530,124600,152024950,3900,3900,3900,3895,39
|
|
20230530,124500,151872950,3900,3900,3900,3900,13
|
|
20230530,124400,151822250,3900,3900,3900,3900,7
|
|
20230530,124300,151794950,3900,3900,3900,3895,63
|
|
20230530,124200,151549500,3895,3900,3900,3895,17
|
|
20230530,124100,151483230,3900,3905,3905,3900,39
|
|
20230530,124000,151331000,3905,3905,3905,3905,7
|
|
20230530,123900,151303665,3905,3910,3910,3890,27
|
|
20230530,123800,151198430,3910,3910,3910,3910,22
|
|
20230530,123700,151112410,3910,3910,3910,3910,19
|
|
20230530,123600,151038120,3890,3910,3910,3890,5
|
|
20230530,123500,151018630,3910,3910,3910,3890,15
|
|
20230530,123400,150960020,3910,3910,3910,3910,11
|
|
20230530,123300,150917010,3910,3910,3915,3910,13
|
|
20230530,123200,150866145,3910,3915,3915,3910,13
|
|
20230530,123100,150815285,3910,3910,3910,3910,5
|
|
20230530,123000,150795735,3915,3895,3915,3890,507
|
|
20230530,122900,148814705,3900,3895,3900,3895,9
|
|
20230530,122800,148779640,3890,3910,3910,3890,163
|
|
20230530,122700,148145345,3890,3910,3910,3890,33
|
|
20230530,122600,148016835,3910,3890,3910,3890,8
|
|
20230530,122500,147985595,3910,3910,3910,3910,13
|
|
20230530,122400,147934765,3890,3915,3915,3890,170
|
|
20230530,122300,147273175,3915,3915,3915,3915,7
|
|
20230530,122200,147245770,3915,3915,3915,3915,22
|
|
20230530,122100,147159640,3880,3910,3915,3880,373
|
|
20230530,122000,145704025,3910,3910,3910,3910,13
|
|
20230530,121900,145653195,3910,3910,3910,3910,7
|
|
20230530,121800,145625825,3910,3910,3910,3900,24
|
|
20230530,121700,145532025,3910,3910,3910,3905,16
|
|
20230530,121600,145469480,3910,3910,3910,3910,19
|
|
20230530,121500,145395190,3910,3920,3920,3905,26
|
|
20230530,121400,145293465,3920,3920,3920,3920,5
|
|
20230530,121300,145273865,3920,3920,3925,3920,223
|
|
20230530,121200,144399655,3920,3900,3920,3900,26
|
|
20230530,121100,144298095,3900,3895,3920,3895,28
|
|
20230530,121000,144188740,3920,3925,3925,3920,9
|
|
20230530,120900,144153440,3925,3910,3925,3895,106
|
|
20230530,120800,143738570,3910,3910,3910,3910,59
|
|
20230530,120700,143507880,3910,3915,3915,3910,23
|
|
20230530,120600,143417845,3910,3905,3910,3890,417
|
|
20230530,120500,141787940,3905,3890,3905,3890,15
|
|
20230530,120400,141729425,3910,3910,3910,3910,13
|
|
20230530,120300,141678595,3910,3900,3910,3900,2613
|
|
20230530,120200,131471385,3890,3900,3900,3890,111
|
|
20230530,120100,131039575,3900,3900,3900,3895,180
|
|
20230530,120000,130338055,3900,3900,3900,3895,993
|
|
20230530,115900,126469855,3900,3900,3900,3900,13
|
|
20230530,115800,126419155,3895,3890,3895,3890,508
|
|
20230530,115700,124440745,3895,3895,3895,3895,0
|
|
20230530,115600,124440745,3895,3895,3895,3895,13
|
|
20230530,115500,124390110,3895,3895,3895,3895,13
|
|
20230530,115400,124339475,3880,3895,3895,3880,19
|
|
20230530,115300,124265550,3895,3895,3895,3895,5
|
|
20230530,115200,124246075,3895,3895,3895,3895,8
|
|
20230530,115100,124214915,3895,3900,3900,3895,13
|
|
20230530,115000,124164240,3900,3890,3900,3880,797
|
|
20230530,114900,121066815,3900,3895,3900,3895,45
|
|
20230530,114800,120891515,3900,3900,3900,3895,29
|
|
20230530,114700,120778495,3900,3895,3900,3895,22
|
|
20230530,114600,120692715,3900,3900,3900,3900,13
|
|
20230530,114500,120642015,3900,3900,3900,3900,5
|
|
20230530,114400,120622515,3900,3900,3900,3900,33
|
|
20230530,114300,120493815,3900,3900,3900,3900,13
|
|
20230530,114200,120443115,3890,3900,3900,3890,214
|
|
20230530,114100,119610575,3900,3890,3900,3890,32
|
|
20230530,114000,119485985,3900,3900,3900,3900,7
|
|
20230530,113900,119458685,3900,3900,3900,3900,13
|
|
20230530,113800,119407985,3900,3900,3900,3900,13
|
|
20230530,113700,119357285,3900,3900,3900,3900,32
|
|
20230530,113600,119232485,3900,3900,3900,3900,7
|
|
20230530,113500,119205185,3900,3900,3900,3900,13
|
|
20230530,113400,119154485,3900,3900,3900,3900,24
|
|
20230530,113300,119060885,3900,3900,3900,3900,11
|
|
20230530,113200,119017985,3900,3900,3900,3900,3
|
|
20230530,113100,119006285,3900,3900,3900,3900,14
|
|
20230530,113000,118951685,3900,3900,3900,3880,56
|
|
20230530,112900,118733585,3900,3895,3900,3895,109
|
|
20230530,112800,118309000,3895,3890,3895,3890,14
|
|
20230530,112700,118254500,3890,3890,3890,3890,3
|
|
20230530,112600,118242830,3890,3890,3890,3890,15
|
|
20230530,112500,118184480,3890,3890,3890,3890,15
|
|
20230530,112400,118126130,3890,3890,3890,3890,261
|
|
20230530,112300,117110840,3890,3890,3890,3890,15
|
|
20230530,112200,117052490,3885,3860,3890,3855,209
|
|
20230530,112100,116246305,3860,3890,3890,3860,120
|
|
20230530,112000,115782550,3890,3890,3890,3890,12
|
|
20230530,111900,115735870,3890,3890,3890,3890,8
|
|
20230530,111800,115704750,3890,3900,3900,3870,33
|
|
20230530,111700,115576300,3900,3900,3900,3900,10
|
|
20230530,111600,115537300,3900,3900,3900,3900,12
|
|
20230530,111500,115490500,3900,3900,3900,3900,49
|
|
20230530,111400,115299400,3900,3900,3900,3900,15
|
|
20230530,111300,115240900,3900,3900,3900,3900,17
|
|
20230530,111200,115174600,3900,3900,3900,3900,12
|
|
20230530,111100,115127800,3900,3900,3900,3900,20
|
|
20230530,111000,115049800,3905,3895,3910,3865,1075
|
|
20230530,110900,110855955,3895,3895,3895,3895,15
|
|
20230530,110800,110797530,3895,3895,3900,3895,352
|
|
20230530,110700,109426455,3900,3895,3900,3895,31
|
|
20230530,110600,109305685,3895,3870,3900,3865,1323
|
|
20230530,110500,104174625,3870,3870,3870,3870,15
|
|
20230530,110400,104116575,3870,3870,3870,3870,12
|
|
20230530,110300,104070135,3870,3860,3870,3860,531
|
|
20230530,110200,102017945,3860,3865,3865,3860,20
|
|
20230530,110100,101940685,3860,3860,3860,3860,115
|
|
20230530,110000,101496785,3860,3860,3860,3860,26
|
|
20230530,105900,101396425,3860,3855,3860,3855,101
|
|
20230530,105800,101006985,3855,3855,3855,3855,4
|
|
20230530,105700,100991565,3855,3855,3855,3855,15
|
|
20230530,105600,100933740,3860,3860,3860,3860,12
|
|
20230530,105500,100887420,3860,3860,3860,3860,15
|
|
20230530,105400,100829520,3860,3860,3860,3845,102
|
|
20230530,105300,100435905,3860,3860,3860,3860,3
|
|
20230530,105200,100424325,3860,3845,3860,3845,26
|
|
20230530,105100,100324175,3860,3860,3860,3860,15
|
|
20230530,105000,100266275,3860,3860,3860,3860,15
|
|
20230530,104900,100208375,3860,3860,3860,3860,8
|
|
20230530,104800,100177495,3850,3860,3860,3850,366
|
|
20230530,104700,98768295,3860,3850,3860,3850,312
|
|
20230530,104600,97566975,3860,3860,3860,3860,27
|
|
20230530,104500,97462755,3860,3860,3860,3860,19
|
|
20230530,104400,97389415,3860,3860,3860,3860,42
|
|
20230530,104300,97227295,3860,3860,3860,3860,7
|
|
20230530,104200,97200275,3860,3860,3860,3850,33
|
|
20230530,104100,97072965,3860,3860,3860,3860,38
|
|
20230530,104000,96926285,3860,3860,3860,3860,31
|
|
20230530,103900,96806625,3860,3860,3860,3860,12
|
|
20230530,103800,96760305,3860,3860,3860,3860,10
|
|
20230530,103700,96721705,3865,3865,3865,3865,15
|
|
20230530,103600,96663730,3865,3865,3865,3865,19
|
|
20230530,103500,96590295,3865,3865,3865,3865,12
|
|
20230530,103400,96543915,3865,3865,3865,3865,15
|
|
20230530,103300,96485940,3865,3865,3865,3865,10
|
|
20230530,103200,96447290,3865,3865,3865,3865,8
|
|
20230530,103100,96416370,3865,3865,3865,3865,12
|
|
20230530,103000,96369990,3865,3865,3865,3850,58
|
|
20230530,102900,96145925,3865,3865,3865,3865,15
|
|
20230530,102800,96087950,3865,3865,3865,3865,3
|
|
20230530,102700,96076355,3865,3865,3865,3865,12
|
|
20230530,102600,96029975,3865,3865,3865,3865,169
|
|
20230530,102500,95376790,3855,3865,3865,3855,525
|
|
20230530,102400,93352765,3855,3870,3870,3855,117
|
|
20230530,102300,92901240,3870,3870,3870,3870,12
|
|
20230530,102200,92854800,3870,3870,3870,3870,15
|
|
20230530,102100,92796750,3870,3870,3870,3870,15
|
|
20230530,102000,92738700,3870,3870,3870,3870,15
|
|
20230530,101900,92680650,3870,3870,3870,3870,0
|
|
20230530,101800,92680650,3870,3870,3870,3860,480
|
|
20230530,101700,90823120,3870,3870,3870,3870,20
|
|
20230530,101600,90745720,3870,3870,3870,3870,15
|
|
20230530,101500,90687670,3870,3870,3870,3870,5
|
|
20230530,101400,90668320,3870,3875,3875,3870,22
|
|
20230530,101300,90583120,3875,3855,3880,3855,162
|
|
20230530,101200,89955445,3875,3875,3875,3875,15
|
|
20230530,101100,89897320,3880,3875,3880,3875,8
|
|
20230530,101000,89866295,3875,3875,3875,3875,23
|
|
20230530,100900,89777170,3875,3870,3875,3870,577
|
|
20230530,100800,87541795,3875,3880,3880,3855,20
|
|
20230530,100700,87464345,3880,3880,3880,3860,109
|
|
20230530,100600,87043305,3860,3880,3880,3860,72
|
|
20230530,100500,86764085,3880,3880,3880,3860,226
|
|
20230530,100400,85887320,3885,3875,3885,3860,323
|
|
20230530,100300,84634690,3875,3870,3875,3870,27
|
|
20230530,100200,84530115,3865,3865,3870,3865,1056
|
|
20230530,100100,80443460,3870,3865,3870,3865,22
|
|
20230530,100000,80358410,3855,3870,3870,3850,135
|
|
20230530,095900,79838060,3870,3870,3870,3850,205
|
|
20230530,095800,79045490,3870,3845,3870,3845,2017
|
|
20230530,095700,71277080,3845,3845,3845,3845,15
|
|
20230530,095600,71219405,3845,3845,3845,3845,26
|
|
20230530,095500,71119435,3840,3845,3845,3840,75
|
|
20230530,095400,70831360,3840,3840,3840,3840,257
|
|
20230530,095300,69844480,3845,3840,3845,3840,148
|
|
20230530,095200,69275545,3840,3840,3840,3840,37
|
|
20230530,095100,69133465,3845,3845,3845,3835,40
|
|
20230530,095000,68979805,3840,3845,3845,3835,478
|
|
20230530,094900,67145235,3840,3840,3845,3840,129
|
|
20230530,094800,66649750,3830,3835,3840,3830,76
|
|
20230530,094700,66358320,3835,3825,3835,3825,57
|
|
20230530,094600,66139870,3830,3830,3830,3825,112
|
|
20230530,094500,65711145,3830,3820,3830,3815,2190
|
|
20230530,094400,57345255,3820,3810,3820,3810,24
|
|
20230530,094300,57253715,3820,3820,3820,3810,45
|
|
20230530,094200,57082115,3815,3820,3820,3810,164
|
|
20230530,094100,56455720,3820,3820,3820,3820,149
|
|
20230530,094000,55886540,3820,3820,3820,3810,102
|
|
20230530,093900,55497750,3805,3820,3820,3805,1288
|
|
20230530,093800,50596170,3820,3820,3820,3810,822
|
|
20230530,093700,47461430,3820,3810,3820,3810,349
|
|
20230530,093600,46131360,3820,3820,3820,3820,15
|
|
20230530,093500,46074060,3820,3820,3820,3820,11
|
|
20230530,093400,46032040,3820,3820,3820,3820,15
|
|
20230530,093300,45974740,3820,3820,3820,3810,43
|
|
20230530,093200,45810780,3810,3810,3820,3810,97
|
|
20230530,093100,45441130,3820,3820,3820,3820,15
|
|
20230530,093000,45383830,3820,3820,3820,3820,52
|
|
20230530,092900,45185190,3820,3820,3820,3820,12
|
|
20230530,092800,45139350,3820,3820,3820,3820,85
|
|
20230530,092700,44814650,3820,3820,3820,3815,151
|
|
20230530,092600,44238510,3820,3820,3820,3820,15
|
|
20230530,092500,44181210,3820,3820,3820,3820,103
|
|
20230530,092400,43787750,3820,3820,3820,3820,12
|
|
20230530,092300,43741910,3820,3820,3820,3820,182
|
|
20230530,092200,43046670,3815,3820,3820,3815,554
|
|
20230530,092100,40933085,3820,3820,3820,3820,12
|
|
20230530,092000,40887245,3820,3820,3820,3820,44
|
|
20230530,091900,40719165,3820,3820,3820,3820,72
|
|
20230530,091800,40444125,3820,3810,3820,3810,2040
|
|
20230530,091700,32671325,3815,3810,3820,3810,117
|
|
20230530,091600,32225420,3815,3815,3815,3815,582
|
|
20230530,091500,30005090,3820,3825,3825,3815,96
|
|
20230530,091400,29638510,3820,3820,3820,3820,0
|
|
20230530,091300,29638510,3820,3820,3820,3820,14
|
|
20230530,091200,29585030,3830,3830,3830,3830,272
|
|
20230530,091100,28543270,3830,3830,3835,3830,643
|
|
20230530,091000,26078055,3830,3830,3830,3830,67
|
|
20230530,090900,25821445,3830,3830,3835,3815,2210
|
|
20230530,090800,17376440,3830,3820,3830,3820,1975
|
|
20230530,090700,9821040,3815,3815,3815,3815,11
|
|
20230530,090600,9779075,3815,3815,3815,3815,23
|
|
20230530,090500,9691330,3815,3815,3815,3815,42
|
|
20230530,090400,9531100,3805,3810,3810,3805,64
|
|
20230530,090300,9287330,3800,3810,3810,3800,174
|
|
20230530,090200,8625700,3800,3800,3800,3800,678
|
|
20230530,090100,6049300,3810,3810,3810,3810,196
|
|
20230530,090000,5302540,3815,3800,3815,3800,1395
|