645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194200,11676217980,7350,7350,7350,7350,77521
|
|
20230530,194100,11676217980,7350,7350,7350,7350,0
|
|
20230530,194000,11676217980,7350,7350,7350,7350,0
|
|
20230530,193900,11676217980,7350,7350,7350,7350,0
|
|
20230530,193800,11676217980,7350,7350,7350,7350,0
|
|
20230530,193700,11676217980,7350,7350,7350,7350,0
|
|
20230530,193600,11676217980,7350,7350,7350,7350,0
|
|
20230530,193500,11676217980,7350,7350,7350,7350,0
|
|
20230530,193400,11676217980,7350,7350,7350,7350,0
|
|
20230530,193300,11676217980,7350,7350,7350,7350,0
|
|
20230530,193200,11676217980,7350,7350,7350,7350,0
|
|
20230530,193100,11676217980,7350,7350,7350,7350,0
|
|
20230530,193000,11676217980,7350,7350,7350,7350,0
|
|
20230530,192900,11676217980,7350,7350,7350,7350,0
|
|
20230530,192800,11676217980,7350,7350,7350,7350,0
|
|
20230530,192700,11676217980,7350,7350,7350,7350,0
|
|
20230530,192600,11676217980,7350,7350,7350,7350,0
|
|
20230530,192500,11676217980,7350,7350,7350,7350,0
|
|
20230530,192400,11676217980,7350,7350,7350,7350,0
|
|
20230530,192300,11676217980,7350,7350,7350,7350,0
|
|
20230530,192200,11676217980,7350,7350,7350,7350,0
|
|
20230530,192100,11676217980,7350,7350,7350,7350,0
|
|
20230530,192000,11676217980,7350,7350,7350,7350,0
|
|
20230530,191900,11676217980,7350,7350,7350,7350,0
|
|
20230530,191800,11676217980,7350,7350,7350,7350,0
|
|
20230530,191700,11676217980,7350,7350,7350,7350,0
|
|
20230530,191600,11676217980,7350,7350,7350,7350,0
|
|
20230530,191500,11676217980,7350,7350,7350,7350,0
|
|
20230530,191400,11676217980,7350,7350,7350,7350,0
|
|
20230530,191300,11676217980,7350,7350,7350,7350,0
|
|
20230530,191200,11676217980,7350,7350,7350,7350,77521
|
|
20230530,191100,11676217980,7350,7350,7350,7350,0
|
|
20230530,191000,11676217980,7350,7350,7350,7350,0
|
|
20230530,190900,11676217980,7350,7350,7350,7350,0
|
|
20230530,190800,11676217980,7350,7350,7350,7350,0
|
|
20230530,190700,11676217980,7350,7350,7350,7350,0
|
|
20230530,190600,11676217980,7350,7350,7350,7350,0
|
|
20230530,190500,11676217980,7350,7350,7350,7350,0
|
|
20230530,190400,11676217980,7350,7350,7350,7350,0
|
|
20230530,190300,11676217980,7350,7350,7350,7350,0
|
|
20230530,190200,11676217980,7350,7350,7350,7350,0
|
|
20230530,190100,11676217980,7350,7350,7350,7350,0
|
|
20230530,190000,11676217980,7350,7350,7350,7350,0
|
|
20230530,185900,11676217980,7350,7350,7350,7350,0
|
|
20230530,185800,11676217980,7350,7350,7350,7350,0
|
|
20230530,185700,11676217980,7350,7350,7350,7350,0
|
|
20230530,185600,11676217980,7350,7350,7350,7350,0
|
|
20230530,185500,11676217980,7350,7350,7350,7350,0
|
|
20230530,185400,11676217980,7350,7350,7350,7350,0
|
|
20230530,185300,11676217980,7350,7350,7350,7350,0
|
|
20230530,185200,11676217980,7350,7350,7350,7350,0
|
|
20230530,185100,11676217980,7350,7350,7350,7350,0
|
|
20230530,185000,11676217980,7350,7350,7350,7350,0
|
|
20230530,184900,11676217980,7350,7350,7350,7350,0
|
|
20230530,184800,11676217980,7350,7350,7350,7350,0
|
|
20230530,184700,11676217980,7350,7350,7350,7350,0
|
|
20230530,184600,11676217980,7350,7350,7350,7350,0
|
|
20230530,184500,11676217980,7350,7350,7350,7350,0
|
|
20230530,184400,11676217980,7350,7350,7350,7350,0
|
|
20230530,184300,11676217980,7350,7350,7350,7350,0
|
|
20230530,184200,11676217980,7350,7350,7350,7350,77521
|
|
20230530,184100,11676217980,7350,7350,7350,7350,0
|
|
20230530,184000,11676217980,7350,7350,7350,7350,0
|
|
20230530,183900,11676217980,7350,7350,7350,7350,0
|
|
20230530,183800,11676217980,7350,7350,7350,7350,0
|
|
20230530,183700,11676217980,7350,7350,7350,7350,0
|
|
20230530,183600,11676217980,7350,7350,7350,7350,0
|
|
20230530,183500,11676217980,7350,7350,7350,7350,0
|
|
20230530,183400,11676217980,7350,7350,7350,7350,0
|
|
20230530,183300,11676217980,7350,7350,7350,7350,0
|
|
20230530,183200,11676217980,7350,7350,7350,7350,0
|
|
20230530,183100,11676217980,7350,7350,7350,7350,0
|
|
20230530,183000,11676217980,7350,7350,7350,7350,0
|
|
20230530,182900,11676217980,7350,7350,7350,7350,0
|
|
20230530,182800,11676217980,7350,7350,7350,7350,0
|
|
20230530,182700,11676217980,7350,7350,7350,7350,0
|
|
20230530,182600,11676217980,7350,7350,7350,7350,0
|
|
20230530,182500,11676217980,7350,7350,7350,7350,0
|
|
20230530,182400,11676217980,7350,7350,7350,7350,0
|
|
20230530,182300,11676217980,7350,7350,7350,7350,0
|
|
20230530,182200,11676217980,7350,7350,7350,7350,0
|
|
20230530,182100,11676217980,7350,7350,7350,7350,0
|
|
20230530,182000,11676217980,7350,7350,7350,7350,0
|
|
20230530,181900,11676217980,7350,7350,7350,7350,0
|
|
20230530,181800,11676217980,7350,7350,7350,7350,0
|
|
20230530,181700,11676217980,7350,7350,7350,7350,0
|
|
20230530,181600,11676217980,7350,7350,7350,7350,0
|
|
20230530,181500,11676217980,7350,7350,7350,7350,0
|
|
20230530,181400,11676217980,7350,7350,7350,7350,0
|
|
20230530,181300,11676217980,7350,7350,7350,7350,0
|
|
20230530,181200,11676217980,7350,7350,7350,7350,77521
|
|
20230530,181100,11676217980,7350,7350,7350,7350,0
|
|
20230530,181000,11676217980,7350,7350,7350,7350,0
|
|
20230530,180900,11676217980,7350,7350,7350,7350,0
|
|
20230530,180800,11676217980,7350,7350,7350,7350,0
|
|
20230530,180700,11676217980,7350,7350,7350,7350,0
|
|
20230530,180600,11676217980,7350,7350,7350,7350,0
|
|
20230530,180500,11676217980,7350,7350,7350,7350,0
|
|
20230530,180400,11676217980,7350,7350,7350,7350,0
|
|
20230530,180300,11676217980,7350,7350,7350,7350,0
|
|
20230530,180200,11676217980,7350,7350,7350,7350,0
|
|
20230530,180100,11676217980,7350,7350,7350,7350,0
|
|
20230530,180000,11676217980,7350,7350,7350,7350,0
|
|
20230530,175900,11676217980,7350,7350,7350,7350,0
|
|
20230530,175800,11676217980,7350,7350,7350,7350,0
|
|
20230530,175700,11676217980,7350,7350,7350,7350,0
|
|
20230530,175600,11676217980,7350,7350,7350,7350,0
|
|
20230530,175500,11676217980,7350,7350,7350,7350,0
|
|
20230530,175400,11676217980,7350,7350,7350,7350,0
|
|
20230530,175300,11676217980,7350,7350,7350,7350,0
|
|
20230530,175200,11676217980,7350,7350,7350,7350,0
|
|
20230530,175100,11676217980,7350,7350,7350,7350,0
|
|
20230530,175000,11676217980,7350,7350,7350,7350,0
|
|
20230530,174900,11676217980,7350,7350,7350,7350,0
|
|
20230530,174800,11676217980,7350,7350,7350,7350,0
|
|
20230530,174700,11676217980,7350,7350,7350,7350,0
|
|
20230530,174600,11676217980,7350,7350,7350,7350,0
|
|
20230530,174500,11676217980,7350,7350,7350,7350,0
|
|
20230530,174400,11676217980,7350,7350,7350,7350,0
|
|
20230530,174300,11676217980,7350,7350,7350,7350,0
|
|
20230530,174200,11676217980,7350,7350,7350,7350,77521
|
|
20230530,174100,11676217980,7350,7350,7350,7350,0
|
|
20230530,174000,11676217980,7350,7350,7350,7350,0
|
|
20230530,173900,11676217980,7350,7350,7350,7350,0
|
|
20230530,173800,11676217980,7350,7350,7350,7350,0
|
|
20230530,173700,11676217980,7350,7350,7350,7350,0
|
|
20230530,173600,11676217980,7350,7350,7350,7350,0
|
|
20230530,173500,11676217980,7350,7350,7350,7350,0
|
|
20230530,173400,11676217980,7350,7350,7350,7350,0
|
|
20230530,173300,11676217980,7350,7350,7350,7350,0
|
|
20230530,173200,11676217980,7350,7350,7350,7350,0
|
|
20230530,173100,11676217980,7350,7350,7350,7350,0
|
|
20230530,173000,11676217980,7350,7350,7350,7350,0
|
|
20230530,172900,11676217980,7350,7350,7350,7350,0
|
|
20230530,172800,11676217980,7350,7350,7350,7350,0
|
|
20230530,172700,11676217980,7350,7350,7350,7350,0
|
|
20230530,172600,11676217980,7350,7350,7350,7350,0
|
|
20230530,172500,11676217980,7350,7350,7350,7350,0
|
|
20230530,172400,11676217980,7350,7350,7350,7350,0
|
|
20230530,172300,11676217980,7350,7350,7350,7350,0
|
|
20230530,172200,11676217980,7350,7350,7350,7350,0
|
|
20230530,172100,11676217980,7350,7350,7350,7350,0
|
|
20230530,172000,11676217980,7350,7350,7350,7350,0
|
|
20230530,171900,11676217980,7350,7350,7350,7350,0
|
|
20230530,171800,11676217980,7350,7350,7350,7350,0
|
|
20230530,171700,11676217980,7350,7350,7350,7350,0
|
|
20230530,171600,11676217980,7350,7350,7350,7350,0
|
|
20230530,171500,11676217980,7350,7350,7350,7350,0
|
|
20230530,171400,11676217980,7350,7350,7350,7350,0
|
|
20230530,171300,11676217980,7350,7350,7350,7350,0
|
|
20230530,171200,11676217980,7350,7350,7350,7350,77521
|
|
20230530,171100,11676217980,7350,7350,7350,7350,0
|
|
20230530,171000,11676217980,7350,7350,7350,7350,0
|
|
20230530,170900,11676217980,7350,7350,7350,7350,0
|
|
20230530,170800,11676217980,7350,7350,7350,7350,0
|
|
20230530,170700,11676217980,7350,7350,7350,7350,0
|
|
20230530,170600,11676217980,7350,7350,7350,7350,0
|
|
20230530,170500,11676217980,7350,7350,7350,7350,0
|
|
20230530,170400,11676217980,7350,7350,7350,7350,0
|
|
20230530,170300,11676217980,7350,7350,7350,7350,0
|
|
20230530,170200,11676217980,7350,7350,7350,7350,0
|
|
20230530,170100,11676217980,7350,7350,7350,7350,0
|
|
20230530,170000,11676217980,7350,7350,7350,7350,0
|
|
20230530,165900,11676217980,7350,7350,7350,7350,0
|
|
20230530,165800,11676217980,7350,7350,7350,7350,0
|
|
20230530,165700,11676217980,7350,7350,7350,7350,0
|
|
20230530,165600,11676217980,7350,7350,7350,7350,0
|
|
20230530,165500,11676217980,7350,7350,7350,7350,0
|
|
20230530,165400,11676217980,7350,7350,7350,7350,0
|
|
20230530,165300,11676217980,7350,7350,7350,7350,0
|
|
20230530,165200,11676217980,7350,7350,7350,7350,0
|
|
20230530,165100,11676217980,7350,7350,7350,7350,0
|
|
20230530,165000,11676217980,7350,7350,7350,7350,0
|
|
20230530,164900,11676217980,7350,7350,7350,7350,0
|
|
20230530,164800,11676217980,7350,7350,7350,7350,0
|
|
20230530,164700,11676217980,7350,7350,7350,7350,0
|
|
20230530,164600,11676217980,7350,7350,7350,7350,0
|
|
20230530,164500,11676217980,7350,7350,7350,7350,0
|
|
20230530,164400,11676217980,7350,7350,7350,7350,0
|
|
20230530,164300,11676217980,7350,7350,7350,7350,0
|
|
20230530,164200,11676217980,7350,7350,7350,7350,77521
|
|
20230530,164100,11676217980,7350,7350,7350,7350,0
|
|
20230530,164000,11676217980,7350,7350,7350,7350,0
|
|
20230530,163900,11676217980,7350,7350,7350,7350,0
|
|
20230530,163800,11676217980,7350,7350,7350,7350,0
|
|
20230530,163700,11676217980,7350,7350,7350,7350,0
|
|
20230530,163600,11676217980,7350,7350,7350,7350,0
|
|
20230530,163500,11676217980,7350,7350,7350,7350,0
|
|
20230530,163400,11676217980,7350,7350,7350,7350,0
|
|
20230530,163300,11676217980,7350,7350,7350,7350,0
|
|
20230530,163200,11676217980,7350,7350,7350,7350,0
|
|
20230530,163100,11676217980,7350,7350,7350,7350,0
|
|
20230530,163000,11676217980,7350,7350,7350,7350,0
|
|
20230530,162900,11676217980,7350,7350,7350,7350,0
|
|
20230530,162800,11676217980,7350,7350,7350,7350,0
|
|
20230530,162700,11676217980,7350,7350,7350,7350,0
|
|
20230530,162600,11676217980,7350,7350,7350,7350,0
|
|
20230530,162500,11676217980,7350,7350,7350,7350,0
|
|
20230530,162400,11676217980,7350,7350,7350,7350,0
|
|
20230530,162300,11676217980,7350,7350,7350,7350,0
|
|
20230530,162200,11676217980,7350,7350,7350,7350,0
|
|
20230530,162100,11676217980,7350,7350,7350,7350,0
|
|
20230530,162000,11676217980,7350,7350,7350,7350,0
|
|
20230530,161900,11676217980,7350,7350,7350,7350,0
|
|
20230530,161800,11676217980,7350,7350,7350,7350,0
|
|
20230530,161700,11676217980,7350,7350,7350,7350,0
|
|
20230530,161600,11676217980,7350,7350,7350,7350,0
|
|
20230530,161500,11676217980,7350,7350,7350,7350,0
|
|
20230530,161400,11676217980,7350,7350,7350,7350,0
|
|
20230530,161300,11676217980,7350,7350,7350,7350,0
|
|
20230530,161200,11676217980,7350,7350,7350,7350,77521
|
|
20230530,161100,11676217980,7350,7350,7350,7350,0
|
|
20230530,161000,11676217980,7350,7350,7350,7350,0
|
|
20230530,160900,11676217980,7350,7350,7350,7350,0
|
|
20230530,160800,11676217980,7350,7350,7350,7350,0
|
|
20230530,160700,11676217980,7350,7350,7350,7350,0
|
|
20230530,160600,11676217980,7350,7350,7350,7350,0
|
|
20230530,160500,11676217980,7350,7350,7350,7350,0
|
|
20230530,160400,11676217980,7350,7350,7350,7350,0
|
|
20230530,160300,11676217980,7350,7350,7350,7350,0
|
|
20230530,160200,11676217980,7350,7350,7350,7350,0
|
|
20230530,160100,11676217980,7350,7350,7350,7350,0
|
|
20230530,160000,11676217980,7350,7350,7350,7350,0
|
|
20230530,155900,11676217980,7350,7350,7350,7350,0
|
|
20230530,155800,11676217980,7350,7350,7350,7350,0
|
|
20230530,155700,11676217980,7350,7350,7350,7350,0
|
|
20230530,155600,11676217980,7350,7350,7350,7350,0
|
|
20230530,155500,11676217980,7350,7350,7350,7350,0
|
|
20230530,155400,11676217980,7350,7350,7350,7350,0
|
|
20230530,155300,11676217980,7350,7350,7350,7350,0
|
|
20230530,155200,11676217980,7350,7350,7350,7350,0
|
|
20230530,155100,11676217980,7350,7350,7350,7350,0
|
|
20230530,155000,11676217980,7350,7350,7350,7350,0
|
|
20230530,154900,11676217980,7350,7350,7350,7350,0
|
|
20230530,154800,11676217980,7350,7350,7350,7350,0
|
|
20230530,154700,11676217980,7350,7350,7350,7350,0
|
|
20230530,154600,11676217980,7350,7350,7350,7350,0
|
|
20230530,154500,11676217980,7350,7350,7350,7350,0
|
|
20230530,154400,11676217980,7350,7350,7350,7350,0
|
|
20230530,154300,11676217980,7350,7350,7350,7350,0
|
|
20230530,154200,11676217980,7350,7350,7350,7350,77521
|
|
20230530,154100,11676217980,7350,7350,7350,7350,0
|
|
20230530,154000,11676217980,7350,7350,7350,7350,0
|
|
20230530,153900,11676217980,7350,7350,7350,7350,0
|
|
20230530,153800,11676217980,7350,7350,7350,7350,0
|
|
20230530,153700,11676217980,7350,7350,7350,7350,0
|
|
20230530,153600,11676217980,7350,7350,7350,7350,0
|
|
20230530,153500,11676217980,7350,7350,7350,7350,0
|
|
20230530,153400,11676217980,7350,7350,7350,7350,0
|
|
20230530,153300,11676217980,7350,7350,7350,7350,0
|
|
20230530,153200,11676217980,7350,7350,7350,7350,0
|
|
20230530,153100,11676217980,7350,7350,7350,7350,0
|
|
20230530,153000,11676217980,7350,7350,7350,7350,77521
|
|
20230530,152900,11106438630,7530,7530,7530,7530,0
|
|
20230530,152800,11106438630,7530,7530,7530,7530,0
|
|
20230530,152700,11106438630,7530,7530,7530,7530,0
|
|
20230530,152600,11106438630,7530,7530,7530,7530,0
|
|
20230530,152500,11106438630,7530,7530,7530,7530,0
|
|
20230530,152400,11106438630,7530,7530,7530,7530,0
|
|
20230530,152300,11106438630,7530,7530,7530,7530,0
|
|
20230530,152200,11106438630,7530,7530,7530,7530,0
|
|
20230530,152100,11106438630,7530,7530,7530,7530,0
|
|
20230530,152000,11106438630,7530,7530,7530,7530,0
|
|
20230530,151900,11106438630,7530,7480,7550,7410,94116
|
|
20230530,151800,10402078150,7480,7510,7510,7440,35001
|
|
20230530,151700,10140648910,7510,7490,7530,7410,78486
|
|
20230530,151600,9553393580,7490,7360,7530,7360,156845
|
|
20230530,151500,8380925270,7390,7300,7430,7300,31238
|
|
20230530,151400,8150353950,7300,7280,7310,7270,5437
|
|
20230530,151300,8110757460,7270,7330,7340,7270,17850
|
|
20230530,151200,7980494700,7330,7360,7360,7330,12662
|
|
20230530,151100,7887544610,7350,7390,7400,7350,25033
|
|
20230530,151000,7703128040,7360,7310,7410,7300,59826
|
|
20230530,150900,7262874580,7310,7300,7310,7280,16198
|
|
20230530,150800,7144662740,7300,7280,7300,7280,10759
|
|
20230530,150700,7066238440,7280,7280,7290,7270,4081
|
|
20230530,150600,7036525890,7280,7280,7290,7270,10016
|
|
20230530,150500,6963587260,7280,7290,7290,7270,14897
|
|
20230530,150400,6855108560,7290,7280,7310,7270,37908
|
|
20230530,150300,6578818410,7280,7240,7280,7200,42994
|
|
20230530,150200,6266847070,7190,7120,7260,7120,15092
|
|
20230530,150100,6158207090,7120,7120,7130,7110,214
|
|
20230530,150000,6156683240,7120,7120,7120,7110,1327
|
|
20230530,145900,6147236810,7130,7120,7130,7110,191
|
|
20230530,145800,6145877220,7120,7110,7120,7110,679
|
|
20230530,145700,6141044330,7120,7120,7130,7120,676
|
|
20230530,145600,6136231160,7120,7100,7120,7100,827
|
|
20230530,145500,6130351150,7100,7100,7120,7090,5050
|
|
20230530,145400,6094483390,7090,7060,7100,7060,1376
|
|
20230530,145300,6084730530,7060,7070,7090,7060,2682
|
|
20230530,145200,6065777980,7070,7070,7070,7070,793
|
|
20230530,145100,6060171470,7090,7080,7100,7070,2158
|
|
20230530,145000,6044894660,7080,7080,7090,7080,5170
|
|
20230530,144900,6008290060,7100,7090,7100,7080,3662
|
|
20230530,144800,5982348860,7100,7090,7100,7090,140
|
|
20230530,144700,5981356200,7100,7090,7100,7090,442
|
|
20230530,144600,5978219660,7090,7100,7100,7080,3065
|
|
20230530,144500,5956509770,7100,7100,7100,7100,591
|
|
20230530,144400,5952313670,7100,7100,7100,7080,859
|
|
20230530,144300,5946231430,7090,7100,7100,7090,1505
|
|
20230530,144200,5935556930,7110,7100,7110,7100,211
|
|
20230530,144100,5934058770,7100,7100,7100,7080,834
|
|
20230530,144000,5928145710,7110,7090,7110,7080,490
|
|
20230530,143900,5924664670,7090,7100,7110,7090,2007
|
|
20230530,143800,5910425000,7120,7120,7120,7120,3
|
|
20230530,143700,5910403640,7120,7090,7120,7090,115
|
|
20230530,143600,5909588140,7080,7080,7110,7080,3992
|
|
20230530,143500,5881269920,7080,7090,7090,7080,817
|
|
20230530,143400,5875485410,7090,7090,7090,7090,83
|
|
20230530,143300,5874896940,7080,7090,7090,7080,1117
|
|
20230530,143200,5866985500,7090,7080,7090,7080,466
|
|
20230530,143100,5863682410,7110,7100,7110,7100,5879
|
|
20230530,143000,5821893600,7080,7100,7110,7080,1496
|
|
20230530,142900,5811296330,7110,7110,7110,7110,780
|
|
20230530,142800,5805750530,7110,7110,7140,7070,4090
|
|
20230530,142700,5776768300,7100,7080,7100,7080,3857
|
|
20230530,142600,5749426490,7080,7110,7110,7080,6586
|
|
20230530,142500,5702711430,7110,7100,7110,7100,825
|
|
20230530,142400,5696852430,7110,7110,7110,7100,1425
|
|
20230530,142300,5686721110,7120,7110,7120,7110,46
|
|
20230530,142200,5686393970,7110,7120,7120,7110,323
|
|
20230530,142100,5684095210,7130,7130,7130,7110,725
|
|
20230530,142000,5678938520,7130,7130,7130,7130,1003
|
|
20230530,141900,5671787130,7130,7120,7130,7120,6
|
|
20230530,141800,5671744400,7120,7110,7120,7110,95
|
|
20230530,141700,5671068560,7120,7120,7120,7110,181
|
|
20230530,141600,5669779850,7120,7120,7120,7120,2
|
|
20230530,141500,5669765610,7120,7110,7120,7100,461
|
|
20230530,141400,5666485720,7110,7100,7110,7100,1671
|
|
20230530,141300,5654621400,7110,7110,7110,7110,302
|
|
20230530,141200,5652474180,7110,7100,7110,7100,1846
|
|
20230530,141100,5639367570,7100,7110,7110,7100,914
|
|
20230530,141000,5632877820,7110,7140,7160,7100,7147
|
|
20230530,140900,5582038190,7160,7130,7160,7130,25
|
|
20230530,140800,5581859880,7130,7140,7140,7130,26
|
|
20230530,140700,5581674430,7140,7160,7160,7140,6
|
|
20230530,140600,5581631570,7120,7130,7140,7120,626
|
|
20230530,140500,5577165080,7120,7130,7140,7120,1905
|
|
20230530,140400,5563593570,7130,7130,7140,7120,804
|
|
20230530,140300,5557863530,7130,7130,7130,7130,385
|
|
20230530,140200,5555118480,7130,7130,7130,7130,400
|
|
20230530,140100,5552266480,7130,7150,7150,7130,2419
|
|
20230530,140000,5535002080,7150,7170,7170,7150,59
|
|
20230530,135900,5534579830,7170,7170,7170,7170,2
|
|
20230530,135800,5534565490,7180,7140,7180,7130,1035
|
|
20230530,135700,5527165860,7160,7160,7180,7140,2070
|
|
20230530,135600,5512353700,7160,7170,7170,7160,672
|
|
20230530,135500,5507541210,7170,7150,7170,7150,124
|
|
20230530,135400,5506653460,7160,7130,7160,7130,804
|
|
20230530,135300,5500908140,7130,7130,7130,7130,25
|
|
20230530,135200,5500729890,7140,7140,7140,7140,0
|
|
20230530,135100,5500729890,7140,7140,7140,7140,1
|
|
20230530,135000,5500722750,7140,7140,7140,7140,1
|
|
20230530,134900,5500715610,7120,7150,7150,7120,989
|
|
20230530,134800,5493667960,7140,7120,7140,7120,393
|
|
20230530,134700,5490864640,7120,7130,7130,7120,338
|
|
20230530,134600,5488457440,7130,7130,7130,7130,81
|
|
20230530,134500,5487879910,7130,7140,7140,7130,1068
|
|
20230530,134400,5480265050,7140,7140,7140,7120,187
|
|
20230530,134300,5478931890,7140,7130,7140,7120,2190
|
|
20230530,134200,5463322840,7130,7150,7150,7130,567
|
|
20230530,134100,5459277250,7160,7150,7160,7140,695
|
|
20230530,134000,5454308690,7150,7150,7160,7150,191
|
|
20230530,133900,5452943030,7140,7140,7140,7140,159
|
|
20230530,133800,5451807770,7130,7130,7140,7130,286
|
|
20230530,133700,5449767590,7140,7140,7140,7140,917
|
|
20230530,133600,5443220210,7150,7140,7150,7140,322
|
|
20230530,133500,5440919960,7140,7130,7140,7130,81
|
|
20230530,133400,5440342380,7130,7130,7130,7130,120
|
|
20230530,133300,5439486780,7130,7130,7130,7130,764
|
|
20230530,133200,5434039460,7130,7140,7150,7130,328
|
|
20230530,133100,5431698620,7140,7140,7140,7130,270
|
|
20230530,133000,5429770920,7140,7140,7140,7140,512
|
|
20230530,132900,5426115240,7150,7150,7150,7150,4
|
|
20230530,132800,5426086640,7130,7140,7140,7130,320
|
|
20230530,132700,5423803240,7180,7140,7180,7130,3414
|
|
20230530,132600,5399457670,7150,7160,7160,7140,4449
|
|
20230530,132500,5367650720,7160,7160,7160,7150,1378
|
|
20230530,132400,5357796320,7160,7150,7170,7150,625
|
|
20230530,132300,5353324540,7150,7160,7160,7150,488
|
|
20230530,132200,5349835230,7160,7180,7180,7160,99
|
|
20230530,132100,5349125940,7180,7170,7180,7150,515
|
|
20230530,132000,5345439160,7170,7180,7180,7150,168
|
|
20230530,131900,5344236720,7180,7170,7180,7150,482
|
|
20230530,131800,5340782730,7170,7170,7170,7170,115
|
|
20230530,131700,5339958180,7170,7160,7170,7150,1569
|
|
20230530,131600,5328733820,7160,7160,7160,7160,3
|
|
20230530,131500,5328712340,7160,7170,7170,7160,89
|
|
20230530,131400,5328075090,7170,7170,7170,7170,5
|
|
20230530,131300,5328039240,7150,7170,7180,7150,3584
|
|
20230530,131200,5302388600,7180,7180,7180,7180,368
|
|
20230530,131100,5299746360,7180,7190,7200,7180,945
|
|
20230530,131000,5292961180,7200,7180,7200,7180,143
|
|
20230530,130900,5291934370,7190,7190,7200,7180,92
|
|
20230530,130800,5291273560,7170,7190,7190,7170,279
|
|
20230530,130700,5289272710,7200,7200,7200,7200,80
|
|
20230530,130600,5288696710,7200,7200,7200,7200,8
|
|
20230530,130500,5288639110,7210,7200,7210,7170,908
|
|
20230530,130400,5282108580,7200,7190,7210,7190,348
|
|
20230530,130300,5279600410,7190,7180,7190,7180,1653
|
|
20230530,130200,5267722920,7180,7180,7180,7180,532
|
|
20230530,130100,5263903160,7170,7170,7170,7170,21
|
|
20230530,130000,5263752590,7150,7170,7170,7150,2274
|
|
20230530,125900,5247475450,7170,7170,7170,7170,901
|
|
20230530,125800,5241015280,7170,7170,7170,7170,89
|
|
20230530,125700,5240377150,7170,7170,7170,7160,367
|
|
20230530,125600,5237748440,7160,7160,7160,7160,10
|
|
20230530,125500,5237676840,7160,7160,7160,7160,350
|
|
20230530,125400,5235170840,7190,7170,7190,7160,330
|
|
20230530,125300,5232804000,7170,7180,7180,7170,4569
|
|
20230530,125200,5200043800,7180,7180,7180,7170,371
|
|
20230530,125100,5197380590,7180,7200,7200,7180,574
|
|
20230530,125000,5193259240,7180,7180,7190,7180,148
|
|
20230530,124900,5192196460,7210,7200,7210,7180,1265
|
|
20230530,124800,5183108760,7200,7200,7200,7200,55
|
|
20230530,124700,5182712760,7210,7200,7210,7200,469
|
|
20230530,124600,5179335850,7190,7210,7210,7190,453
|
|
20230530,124500,5176074550,7210,7220,7220,7210,533
|
|
20230530,124400,5172230210,7220,7220,7220,7220,56
|
|
20230530,124300,5171825890,7230,7210,7230,7200,893
|
|
20230530,124200,5165394210,7200,7210,7230,7200,170
|
|
20230530,124100,5164168640,7210,7180,7210,7180,447
|
|
20230530,124000,5160947770,7180,7180,7180,7180,0
|
|
20230530,123900,5160947770,7180,7180,7180,7180,443
|
|
20230530,123800,5157767030,7180,7180,7180,7180,119
|
|
20230530,123700,5156912610,7180,7170,7180,7170,123
|
|
20230530,123600,5156030650,7170,7200,7200,7170,482
|
|
20230530,123500,5152571100,7210,7210,7210,7210,0
|
|
20230530,123400,5152571100,7210,7210,7210,7210,11
|
|
20230530,123300,5152491790,7210,7210,7210,7210,144
|
|
20230530,123200,5151453550,7210,7210,7210,7210,140
|
|
20230530,123100,5150444150,7180,7180,7180,7170,822
|
|
20230530,123000,5144542430,7190,7190,7190,7190,279
|
|
20230530,122900,5142536420,7190,7210,7210,7190,512
|
|
20230530,122800,5138849760,7210,7210,7210,7200,36
|
|
20230530,122700,5138590230,7200,7220,7220,7200,519
|
|
20230530,122600,5134848170,7210,7210,7210,7210,1331
|
|
20230530,122500,5125251660,7210,7190,7210,7190,273
|
|
20230530,122400,5123287800,7200,7200,7200,7200,537
|
|
20230530,122300,5119421400,7200,7200,7200,7200,250
|
|
20230530,122200,5117621400,7200,7200,7210,7200,812
|
|
20230530,122100,5111772930,7190,7190,7190,7190,100
|
|
20230530,122000,5111053930,7180,7180,7180,7180,65
|
|
20230530,121900,5110587230,7180,7180,7180,7180,242
|
|
20230530,121800,5108849670,7160,7160,7160,7160,0
|
|
20230530,121700,5108849670,7160,7180,7180,7160,371
|
|
20230530,121600,5106193070,7180,7160,7180,7160,243
|
|
20230530,121500,5104453170,7160,7160,7160,7160,50
|
|
20230530,121400,5104095170,7160,7160,7160,7160,31
|
|
20230530,121300,5103873210,7160,7160,7160,7160,164
|
|
20230530,121200,5102698970,7160,7170,7170,7160,720
|
|
20230530,121100,5097537510,7170,7190,7190,7170,87
|
|
20230530,121000,5096912980,7190,7180,7190,7180,133
|
|
20230530,120900,5095956830,7170,7180,7190,7170,218
|
|
20230530,120800,5094392690,7180,7180,7180,7180,2
|
|
20230530,120700,5094378330,7180,7170,7190,7170,609
|
|
20230530,120600,5090005250,7170,7160,7170,7150,2702
|
|
20230530,120500,5070665610,7150,7140,7170,7140,1818
|
|
20230530,120400,5057670820,7140,7140,7140,7140,1318
|
|
20230530,120300,5048260300,7130,7160,7160,7130,5456
|
|
20230530,120200,5009255070,7160,7160,7170,7160,390
|
|
20230530,120100,5006462370,7170,7170,7170,7170,145
|
|
20230530,120000,5005422720,7190,7150,7190,7140,1952
|
|
20230530,115900,4991459490,7150,7140,7150,7140,513
|
|
20230530,115800,4987795450,7140,7170,7180,7140,6698
|
|
20230530,115700,4939867400,7160,7150,7190,7150,1520
|
|
20230530,115600,4928972900,7140,7200,7200,7130,13025
|
|
20230530,115500,4835704370,7200,7210,7220,7200,2114
|
|
20230530,115400,4820454000,7210,7220,7260,7210,2209
|
|
20230530,115300,4804472800,7240,7180,7240,7180,1138
|
|
20230530,115200,4796267020,7190,7230,7230,7190,6630
|
|
20230530,115100,4748457070,7230,7240,7270,7230,2669
|
|
20230530,115000,4729123450,7240,7240,7270,7230,3576
|
|
20230530,114900,4703145260,7240,7260,7260,7230,675
|
|
20230530,114800,4698251840,7260,7230,7260,7220,2472
|
|
20230530,114700,4680359800,7240,7270,7270,7230,1336
|
|
20230530,114600,4670667120,7280,7230,7280,7220,5287
|
|
20230530,114500,4632408520,7260,7240,7290,7210,3640
|
|
20230530,114400,4605971220,7230,7200,7240,7190,2620
|
|
20230530,114300,4587069810,7190,7190,7220,7170,1519
|
|
20230530,114200,4576151870,7190,7180,7220,7180,2677
|
|
20230530,114100,4556901260,7180,7180,7200,7160,1851
|
|
20230530,114000,4543630180,7170,7230,7240,7170,2021
|
|
20230530,113900,4529050160,7260,7260,7290,7230,1379
|
|
20230530,113800,4519047300,7290,7230,7290,7230,3186
|
|
20230530,113700,4495884890,7240,7260,7270,7210,2946
|
|
20230530,113600,4474531600,7260,7160,7260,7160,4459
|
|
20230530,113500,4442272910,7170,7160,7200,7160,192
|
|
20230530,113400,4440897320,7170,7190,7190,7170,1422
|
|
20230530,113300,4430693380,7200,7190,7200,7190,780
|
|
20230530,113200,4425077580,7190,7190,7210,7180,2109
|
|
20230530,113100,4409884770,7230,7200,7270,7180,3078
|
|
20230530,113000,4387630790,7220,7210,7240,7200,7287
|
|
20230530,112900,4334933130,7230,7230,7230,7210,1833
|
|
20230530,112800,4321683890,7240,7190,7240,7190,1420
|
|
20230530,112700,4311447400,7200,7140,7200,7130,2517
|
|
20230530,112600,4293435480,7140,7150,7150,7140,4321
|
|
20230530,112500,4262541680,7150,7160,7180,7150,1101
|
|
20230530,112400,4254660540,7150,7170,7180,7140,3658
|
|
20230530,112300,4228480290,7170,7210,7210,7150,5860
|
|
20230530,112200,4186395420,7210,7210,7210,7170,1811
|
|
20230530,112100,4173368620,7230,7240,7260,7210,4711
|
|
20230530,112000,4139273690,7240,7260,7270,7220,8327
|
|
20230530,111900,4078883050,7280,7300,7330,7250,21884
|
|
20230530,111800,3919258100,7310,7250,7310,7210,16902
|
|
20230530,111700,3796240720,7260,7170,7270,7170,10291
|
|
20230530,111600,3721744060,7180,7170,7190,7130,2032
|
|
20230530,111500,3707165050,7170,7150,7200,7150,2940
|
|
20230530,111400,3686076760,7140,7150,7160,7130,2127
|
|
20230530,111300,3670878590,7160,7190,7190,7130,6427
|
|
20230530,111200,3624879520,7170,7170,7190,7160,2337
|
|
20230530,111100,3608125490,7180,7230,7230,7160,9742
|
|
20230530,111000,3538087420,7260,7270,7300,7230,17022
|
|
20230530,110900,3414450860,7270,7250,7320,7240,24904
|
|
20230530,110800,3232925150,7250,7240,7280,7240,13745
|
|
20230530,110700,3133100380,7240,7240,7240,7210,4333
|
|
20230530,110600,3101776510,7240,7230,7240,7200,6160
|
|
20230530,110500,3057350890,7230,7220,7280,7200,34789
|
|
20230530,110400,2805359350,7220,7220,7230,7180,8068
|
|
20230530,110300,2747203470,7230,7240,7240,7190,6024
|
|
20230530,110200,2703723790,7250,7150,7250,7150,19379
|
|
20230530,110100,2563830270,7140,7120,7140,7100,1005
|
|
20230530,110000,2556685850,7120,7130,7140,7120,222
|
|
20230530,105900,2555102800,7100,7100,7130,7100,186
|
|
20230530,105800,2553781240,7090,7110,7120,7090,397
|
|
20230530,105700,2550961670,7120,7100,7120,7080,2650
|
|
20230530,105600,2532182040,7090,7120,7120,7090,2185
|
|
20230530,105500,2516668680,7120,7120,7120,7120,2
|
|
20230530,105400,2516654440,7120,7120,7120,7110,244
|
|
20230530,105300,2514917170,7120,7130,7130,7120,1290
|
|
20230530,105200,2505727080,7130,7130,7130,7130,35
|
|
20230530,105100,2505477530,7120,7120,7140,7120,24
|
|
20230530,105000,2505306630,7120,7110,7130,7100,2276
|
|
20230530,104900,2489113580,7110,7120,7120,7110,407
|
|
20230530,104800,2486219790,7120,7110,7120,7110,167
|
|
20230530,104700,2485032400,7120,7100,7120,7100,859
|
|
20230530,104600,2478925660,7100,7100,7100,7100,1613
|
|
20230530,104500,2467473360,7110,7110,7110,7100,450
|
|
20230530,104400,2464274840,7120,7110,7120,7110,82
|
|
20230530,104300,2463691790,7110,7130,7130,7110,433
|
|
20230530,104200,2460608330,7130,7120,7130,7110,726
|
|
20230530,104100,2455438680,7130,7100,7140,7100,892
|
|
20230530,104000,2449083470,7100,7100,7110,7070,1798
|
|
20230530,103900,2436346770,7070,7060,7120,7060,3928
|
|
20230530,103800,2408544240,7060,7070,7070,7050,1806
|
|
20230530,103700,2395794970,7070,7060,7080,7060,379
|
|
20230530,103600,2393116030,7060,7070,7080,7060,156
|
|
20230530,103500,2392012240,7060,7060,7060,7050,280
|
|
20230530,103400,2390037500,7050,7060,7070,7050,1655
|
|
20230530,103300,2378364950,7050,7050,7060,7050,3312
|
|
20230530,103200,2355005710,7060,7080,7080,7050,6330
|
|
20230530,103100,2310348970,7070,7080,7090,7050,22682
|
|
20230530,103000,2150017320,7080,7090,7090,7080,1911
|
|
20230530,102900,2136472130,7100,7110,7110,7090,1957
|
|
20230530,102800,2122580240,7110,7120,7120,7110,73
|
|
20230530,102700,2122061130,7110,7120,7130,7110,51
|
|
20230530,102600,2121697760,7130,7110,7130,7110,268
|
|
20230530,102500,2119789090,7100,7100,7100,7100,391
|
|
20230530,102400,2117012990,7100,7110,7110,7100,552
|
|
20230530,102300,2113092650,7100,7130,7130,7100,413
|
|
20230530,102200,2110155710,7130,7110,7130,7100,453
|
|
20230530,102100,2106935280,7100,7090,7100,7080,6127
|
|
20230530,102000,2063492870,7090,7110,7110,7090,3985
|
|
20230530,101900,2035187070,7110,7110,7110,7110,302
|
|
20230530,101800,2033039850,7110,7120,7120,7110,1564
|
|
20230530,101700,2021907820,7120,7160,7160,7120,242
|
|
20230530,101600,2020184740,7120,7120,7160,7120,1051
|
|
20230530,101500,2012696100,7120,7120,7120,7120,592
|
|
20230530,101400,2008481060,7120,7120,7120,7120,61
|
|
20230530,101300,2008046740,7110,7150,7150,7110,1559
|
|
20230530,101200,1996938860,7150,7160,7160,7150,1177
|
|
20230530,101100,1988511920,7160,7160,7170,7160,1387
|
|
20230530,101000,1978576660,7170,7170,7170,7170,122
|
|
20230530,100900,1977701920,7160,7140,7160,7140,192
|
|
20230530,100800,1976329730,7140,7160,7160,7140,322
|
|
20230530,100700,1974029210,7160,7170,7170,7140,1370
|
|
20230530,100600,1964240880,7170,7160,7170,7160,445
|
|
20230530,100500,1961054450,7170,7180,7190,7170,324
|
|
20230530,100400,1958729460,7190,7180,7190,7160,456
|
|
20230530,100300,1955462300,7200,7180,7200,7180,170
|
|
20230530,100200,1954241080,7140,7140,7160,7130,1240
|
|
20230530,100100,1945380640,7140,7130,7140,7130,593
|
|
20230530,100000,1941150450,7120,7120,7130,7120,495
|
|
20230530,095900,1937622670,7120,7130,7130,7120,524
|
|
20230530,095800,1933887580,7130,7130,7150,7120,1831
|
|
20230530,095700,1920837020,7130,7160,7160,7130,1955
|
|
20230530,095600,1906868870,7160,7170,7170,7160,1481
|
|
20230530,095500,1896259880,7170,7200,7200,7170,4244
|
|
20230530,095400,1865790610,7200,7210,7210,7200,1438
|
|
20230530,095300,1855436300,7210,7220,7220,7200,1504
|
|
20230530,095200,1844584770,7220,7240,7240,7210,3123
|
|
20230530,095100,1822000370,7240,7230,7240,7210,2232
|
|
20230530,095000,1805858320,7230,7230,7230,7210,725
|
|
20230530,094900,1800617430,7230,7220,7230,7210,2426
|
|
20230530,094800,1783102540,7220,7210,7230,7210,908
|
|
20230530,094700,1776541880,7210,7200,7210,7190,659
|
|
20230530,094600,1771798790,7210,7190,7210,7170,237
|
|
20230530,094500,1770092020,7180,7160,7180,7160,424
|
|
20230530,094400,1767055870,7180,7190,7190,7160,1108
|
|
20230530,094300,1759104900,7200,7200,7200,7190,510
|
|
20230530,094200,1755435330,7210,7200,7220,7200,2583
|
|
20230530,094100,1736833340,7200,7160,7200,7130,1545
|
|
20230530,094000,1725758950,7150,7140,7150,7120,2628
|
|
20230530,093900,1706991800,7140,7140,7150,7140,1507
|
|
20230530,093800,1696231790,7110,7150,7150,7110,1415
|
|
20230530,093700,1686136060,7150,7140,7150,7140,140
|
|
20230530,093600,1685136400,7150,7160,7160,7150,809
|
|
20230530,093500,1679351860,7160,7150,7160,7140,188
|
|
20230530,093400,1678007660,7150,7150,7150,7120,854
|
|
20230530,093300,1671921540,7160,7150,7160,7150,246
|
|
20230530,093200,1670161200,7150,7120,7160,7120,590
|
|
20230530,093100,1665938570,7160,7100,7160,7090,2132
|
|
20230530,093000,1650761090,7100,7110,7140,7100,3543
|
|
20230530,092900,1625590530,7110,7140,7150,7100,4081
|
|
20230530,092800,1596526830,7130,7150,7150,7120,1908
|
|
20230530,092700,1582925580,7160,7140,7160,7110,1843
|
|
20230530,092600,1569790770,7150,7220,7230,7140,6835
|
|
20230530,092500,1520757100,7210,7230,7260,7200,4157
|
|
20230530,092400,1490742940,7250,7210,7260,7210,1103
|
|
20230530,092300,1482770410,7210,7230,7240,7210,2624
|
|
20230530,092200,1463830550,7230,7230,7240,7210,2630
|
|
20230530,092100,1444823040,7240,7210,7240,7210,5110
|
|
20230530,092000,1407898190,7220,7240,7240,7210,1425
|
|
20230530,091900,1397601470,7240,7200,7260,7200,5915
|
|
20230530,091800,1354828990,7220,7210,7230,7190,5402
|
|
20230530,091700,1315915830,7240,7260,7280,7220,6522
|
|
20230530,091600,1268661340,7270,7230,7270,7220,4401
|
|
20230530,091500,1236770070,7230,7170,7240,7170,1715
|
|
20230530,091400,1224399050,7190,7200,7220,7160,7822
|
|
20230530,091300,1168089530,7200,7170,7250,7170,4851
|
|
20230530,091200,1133051680,7190,7150,7190,7130,2687
|
|
20230530,091100,1113806950,7160,7100,7170,7100,1440
|
|
20230530,091000,1103511210,7090,7100,7120,7090,5668
|
|
20230530,090900,1063279530,7100,7110,7120,7100,5168
|
|
20230530,090800,1026542380,7130,7130,7140,7110,4339
|
|
20230530,090700,995666560,7130,7130,7140,7100,3361
|
|
20230530,090600,971769460,7140,7110,7140,7100,3029
|
|
20230530,090500,950171080,7100,7120,7150,7100,8393
|
|
20230530,090400,890449770,7150,7120,7160,7100,6242
|
|
20230530,090300,845965270,7120,7220,7220,7080,46391
|
|
20230530,090200,514372130,7200,7230,7230,7200,11933
|
|
20230530,090100,428285420,7230,7260,7290,7220,9533
|
|
20230530,090000,359171130,7240,7210,7290,7200,49355
|