643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,193900,5808776220,5730,5730,5730,5730,0
|
|
20230530,193800,5808776220,5730,5730,5730,5730,0
|
|
20230530,193700,5808776220,5730,5730,5730,5730,0
|
|
20230530,193600,5808776220,5730,5730,5730,5730,0
|
|
20230530,193500,5808776220,5730,5730,5730,5730,0
|
|
20230530,193400,5808776220,5730,5730,5730,5730,0
|
|
20230530,193300,5808776220,5730,5730,5730,5730,0
|
|
20230530,193200,5808776220,5730,5730,5730,5730,0
|
|
20230530,193100,5808776220,5730,5730,5730,5730,0
|
|
20230530,193000,5808776220,5730,5730,5730,5730,0
|
|
20230530,192900,5808776220,5730,5730,5730,5730,0
|
|
20230530,192800,5808776220,5730,5730,5730,5730,0
|
|
20230530,192700,5808776220,5730,5730,5730,5730,0
|
|
20230530,192600,5808776220,5730,5730,5730,5730,0
|
|
20230530,192500,5808776220,5730,5730,5730,5730,0
|
|
20230530,192400,5808776220,5730,5730,5730,5730,0
|
|
20230530,192300,5808776220,5730,5730,5730,5730,0
|
|
20230530,192200,5808776220,5730,5730,5730,5730,0
|
|
20230530,192100,5808776220,5730,5730,5730,5730,0
|
|
20230530,192000,5808776220,5730,5730,5730,5730,0
|
|
20230530,191900,5808776220,5730,5730,5730,5730,0
|
|
20230530,191800,5808776220,5730,5730,5730,5730,0
|
|
20230530,191700,5808776220,5730,5730,5730,5730,0
|
|
20230530,191600,5808776220,5730,5730,5730,5730,0
|
|
20230530,191500,5808776220,5730,5730,5730,5730,0
|
|
20230530,191400,5808776220,5730,5730,5730,5730,0
|
|
20230530,191300,5808776220,5730,5730,5730,5730,0
|
|
20230530,191200,5808776220,5730,5730,5730,5730,0
|
|
20230530,191100,5808776220,5730,5730,5730,5730,0
|
|
20230530,191000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,190900,5808776220,5730,5730,5730,5730,0
|
|
20230530,190800,5808776220,5730,5730,5730,5730,0
|
|
20230530,190700,5808776220,5730,5730,5730,5730,0
|
|
20230530,190600,5808776220,5730,5730,5730,5730,0
|
|
20230530,190500,5808776220,5730,5730,5730,5730,0
|
|
20230530,190400,5808776220,5730,5730,5730,5730,0
|
|
20230530,190300,5808776220,5730,5730,5730,5730,0
|
|
20230530,190200,5808776220,5730,5730,5730,5730,0
|
|
20230530,190100,5808776220,5730,5730,5730,5730,0
|
|
20230530,190000,5808776220,5730,5730,5730,5730,0
|
|
20230530,185900,5808776220,5730,5730,5730,5730,0
|
|
20230530,185800,5808776220,5730,5730,5730,5730,0
|
|
20230530,185700,5808776220,5730,5730,5730,5730,0
|
|
20230530,185600,5808776220,5730,5730,5730,5730,0
|
|
20230530,185500,5808776220,5730,5730,5730,5730,0
|
|
20230530,185400,5808776220,5730,5730,5730,5730,0
|
|
20230530,185300,5808776220,5730,5730,5730,5730,0
|
|
20230530,185200,5808776220,5730,5730,5730,5730,0
|
|
20230530,185100,5808776220,5730,5730,5730,5730,0
|
|
20230530,185000,5808776220,5730,5730,5730,5730,0
|
|
20230530,184900,5808776220,5730,5730,5730,5730,0
|
|
20230530,184800,5808776220,5730,5730,5730,5730,0
|
|
20230530,184700,5808776220,5730,5730,5730,5730,0
|
|
20230530,184600,5808776220,5730,5730,5730,5730,0
|
|
20230530,184500,5808776220,5730,5730,5730,5730,0
|
|
20230530,184400,5808776220,5730,5730,5730,5730,0
|
|
20230530,184300,5808776220,5730,5730,5730,5730,0
|
|
20230530,184200,5808776220,5730,5730,5730,5730,0
|
|
20230530,184100,5808776220,5730,5730,5730,5730,0
|
|
20230530,184000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,183900,5808776220,5730,5730,5730,5730,0
|
|
20230530,183800,5808776220,5730,5730,5730,5730,0
|
|
20230530,183700,5808776220,5730,5730,5730,5730,0
|
|
20230530,183600,5808776220,5730,5730,5730,5730,0
|
|
20230530,183500,5808776220,5730,5730,5730,5730,0
|
|
20230530,183400,5808776220,5730,5730,5730,5730,0
|
|
20230530,183300,5808776220,5730,5730,5730,5730,0
|
|
20230530,183200,5808776220,5730,5730,5730,5730,0
|
|
20230530,183100,5808776220,5730,5730,5730,5730,0
|
|
20230530,183000,5808776220,5730,5730,5730,5730,0
|
|
20230530,182900,5808776220,5730,5730,5730,5730,0
|
|
20230530,182800,5808776220,5730,5730,5730,5730,0
|
|
20230530,182700,5808776220,5730,5730,5730,5730,0
|
|
20230530,182600,5808776220,5730,5730,5730,5730,0
|
|
20230530,182500,5808776220,5730,5730,5730,5730,0
|
|
20230530,182400,5808776220,5730,5730,5730,5730,0
|
|
20230530,182300,5808776220,5730,5730,5730,5730,0
|
|
20230530,182200,5808776220,5730,5730,5730,5730,0
|
|
20230530,182100,5808776220,5730,5730,5730,5730,0
|
|
20230530,182000,5808776220,5730,5730,5730,5730,0
|
|
20230530,181900,5808776220,5730,5730,5730,5730,0
|
|
20230530,181800,5808776220,5730,5730,5730,5730,0
|
|
20230530,181700,5808776220,5730,5730,5730,5730,0
|
|
20230530,181600,5808776220,5730,5730,5730,5730,0
|
|
20230530,181500,5808776220,5730,5730,5730,5730,0
|
|
20230530,181400,5808776220,5730,5730,5730,5730,0
|
|
20230530,181300,5808776220,5730,5730,5730,5730,0
|
|
20230530,181200,5808776220,5730,5730,5730,5730,0
|
|
20230530,181100,5808776220,5730,5730,5730,5730,0
|
|
20230530,181000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,180900,5808776220,5730,5730,5730,5730,0
|
|
20230530,180800,5808776220,5730,5730,5730,5730,0
|
|
20230530,180700,5808776220,5730,5730,5730,5730,0
|
|
20230530,180600,5808776220,5730,5730,5730,5730,0
|
|
20230530,180500,5808776220,5730,5730,5730,5730,0
|
|
20230530,180400,5808776220,5730,5730,5730,5730,0
|
|
20230530,180300,5808776220,5730,5730,5730,5730,0
|
|
20230530,180200,5808776220,5730,5730,5730,5730,0
|
|
20230530,180100,5808776220,5730,5730,5730,5730,0
|
|
20230530,180000,5808776220,5730,5730,5730,5730,0
|
|
20230530,175900,5808776220,5730,5730,5730,5730,0
|
|
20230530,175800,5808776220,5730,5730,5730,5730,0
|
|
20230530,175700,5808776220,5730,5730,5730,5730,0
|
|
20230530,175600,5808776220,5730,5730,5730,5730,0
|
|
20230530,175500,5808776220,5730,5730,5730,5730,0
|
|
20230530,175400,5808776220,5730,5730,5730,5730,0
|
|
20230530,175300,5808776220,5730,5730,5730,5730,0
|
|
20230530,175200,5808776220,5730,5730,5730,5730,0
|
|
20230530,175100,5808776220,5730,5730,5730,5730,0
|
|
20230530,175000,5808776220,5730,5730,5730,5730,0
|
|
20230530,174900,5808776220,5730,5730,5730,5730,0
|
|
20230530,174800,5808776220,5730,5730,5730,5730,0
|
|
20230530,174700,5808776220,5730,5730,5730,5730,0
|
|
20230530,174600,5808776220,5730,5730,5730,5730,0
|
|
20230530,174500,5808776220,5730,5730,5730,5730,0
|
|
20230530,174400,5808776220,5730,5730,5730,5730,0
|
|
20230530,174300,5808776220,5730,5730,5730,5730,0
|
|
20230530,174200,5808776220,5730,5730,5730,5730,0
|
|
20230530,174100,5808776220,5730,5730,5730,5730,0
|
|
20230530,174000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,173900,5808776220,5730,5730,5730,5730,0
|
|
20230530,173800,5808776220,5730,5730,5730,5730,0
|
|
20230530,173700,5808776220,5730,5730,5730,5730,0
|
|
20230530,173600,5808776220,5730,5730,5730,5730,0
|
|
20230530,173500,5808776220,5730,5730,5730,5730,0
|
|
20230530,173400,5808776220,5730,5730,5730,5730,0
|
|
20230530,173300,5808776220,5730,5730,5730,5730,0
|
|
20230530,173200,5808776220,5730,5730,5730,5730,0
|
|
20230530,173100,5808776220,5730,5730,5730,5730,0
|
|
20230530,173000,5808776220,5730,5730,5730,5730,0
|
|
20230530,172900,5808776220,5730,5730,5730,5730,0
|
|
20230530,172800,5808776220,5730,5730,5730,5730,0
|
|
20230530,172700,5808776220,5730,5730,5730,5730,0
|
|
20230530,172600,5808776220,5730,5730,5730,5730,0
|
|
20230530,172500,5808776220,5730,5730,5730,5730,0
|
|
20230530,172400,5808776220,5730,5730,5730,5730,0
|
|
20230530,172300,5808776220,5730,5730,5730,5730,0
|
|
20230530,172200,5808776220,5730,5730,5730,5730,0
|
|
20230530,172100,5808776220,5730,5730,5730,5730,0
|
|
20230530,172000,5808776220,5730,5730,5730,5730,0
|
|
20230530,171900,5808776220,5730,5730,5730,5730,0
|
|
20230530,171800,5808776220,5730,5730,5730,5730,0
|
|
20230530,171700,5808776220,5730,5730,5730,5730,0
|
|
20230530,171600,5808776220,5730,5730,5730,5730,0
|
|
20230530,171500,5808776220,5730,5730,5730,5730,0
|
|
20230530,171400,5808776220,5730,5730,5730,5730,0
|
|
20230530,171300,5808776220,5730,5730,5730,5730,0
|
|
20230530,171200,5808776220,5730,5730,5730,5730,0
|
|
20230530,171100,5808776220,5730,5730,5730,5730,0
|
|
20230530,171000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,170900,5808776220,5730,5730,5730,5730,0
|
|
20230530,170800,5808776220,5730,5730,5730,5730,0
|
|
20230530,170700,5808776220,5730,5730,5730,5730,0
|
|
20230530,170600,5808776220,5730,5730,5730,5730,0
|
|
20230530,170500,5808776220,5730,5730,5730,5730,0
|
|
20230530,170400,5808776220,5730,5730,5730,5730,0
|
|
20230530,170300,5808776220,5730,5730,5730,5730,0
|
|
20230530,170200,5808776220,5730,5730,5730,5730,0
|
|
20230530,170100,5808776220,5730,5730,5730,5730,0
|
|
20230530,170000,5808776220,5730,5730,5730,5730,0
|
|
20230530,165900,5808776220,5730,5730,5730,5730,0
|
|
20230530,165800,5808776220,5730,5730,5730,5730,0
|
|
20230530,165700,5808776220,5730,5730,5730,5730,0
|
|
20230530,165600,5808776220,5730,5730,5730,5730,0
|
|
20230530,165500,5808776220,5730,5730,5730,5730,0
|
|
20230530,165400,5808776220,5730,5730,5730,5730,0
|
|
20230530,165300,5808776220,5730,5730,5730,5730,0
|
|
20230530,165200,5808776220,5730,5730,5730,5730,0
|
|
20230530,165100,5808776220,5730,5730,5730,5730,0
|
|
20230530,165000,5808776220,5730,5730,5730,5730,0
|
|
20230530,164900,5808776220,5730,5730,5730,5730,0
|
|
20230530,164800,5808776220,5730,5730,5730,5730,0
|
|
20230530,164700,5808776220,5730,5730,5730,5730,0
|
|
20230530,164600,5808776220,5730,5730,5730,5730,0
|
|
20230530,164500,5808776220,5730,5730,5730,5730,0
|
|
20230530,164400,5808776220,5730,5730,5730,5730,0
|
|
20230530,164300,5808776220,5730,5730,5730,5730,0
|
|
20230530,164200,5808776220,5730,5730,5730,5730,0
|
|
20230530,164100,5808776220,5730,5730,5730,5730,0
|
|
20230530,164000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,163900,5808776220,5730,5730,5730,5730,0
|
|
20230530,163800,5808776220,5730,5730,5730,5730,0
|
|
20230530,163700,5808776220,5730,5730,5730,5730,0
|
|
20230530,163600,5808776220,5730,5730,5730,5730,0
|
|
20230530,163500,5808776220,5730,5730,5730,5730,0
|
|
20230530,163400,5808776220,5730,5730,5730,5730,0
|
|
20230530,163300,5808776220,5730,5730,5730,5730,0
|
|
20230530,163200,5808776220,5730,5730,5730,5730,0
|
|
20230530,163100,5808776220,5730,5730,5730,5730,0
|
|
20230530,163000,5808776220,5730,5730,5730,5730,0
|
|
20230530,162900,5808776220,5730,5730,5730,5730,0
|
|
20230530,162800,5808776220,5730,5730,5730,5730,0
|
|
20230530,162700,5808776220,5730,5730,5730,5730,0
|
|
20230530,162600,5808776220,5730,5730,5730,5730,0
|
|
20230530,162500,5808776220,5730,5730,5730,5730,0
|
|
20230530,162400,5808776220,5730,5730,5730,5730,0
|
|
20230530,162300,5808776220,5730,5730,5730,5730,0
|
|
20230530,162200,5808776220,5730,5730,5730,5730,0
|
|
20230530,162100,5808776220,5730,5730,5730,5730,0
|
|
20230530,162000,5808776220,5730,5730,5730,5730,0
|
|
20230530,161900,5808776220,5730,5730,5730,5730,0
|
|
20230530,161800,5808776220,5730,5730,5730,5730,0
|
|
20230530,161700,5808776220,5730,5730,5730,5730,0
|
|
20230530,161600,5808776220,5730,5730,5730,5730,0
|
|
20230530,161500,5808776220,5730,5730,5730,5730,0
|
|
20230530,161400,5808776220,5730,5730,5730,5730,0
|
|
20230530,161300,5808776220,5730,5730,5730,5730,0
|
|
20230530,161200,5808776220,5730,5730,5730,5730,0
|
|
20230530,161100,5808776220,5730,5730,5730,5730,0
|
|
20230530,161000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,160900,5808776220,5730,5730,5730,5730,0
|
|
20230530,160800,5808776220,5730,5730,5730,5730,0
|
|
20230530,160700,5808776220,5730,5730,5730,5730,0
|
|
20230530,160600,5808776220,5730,5730,5730,5730,0
|
|
20230530,160500,5808776220,5730,5730,5730,5730,0
|
|
20230530,160400,5808776220,5730,5730,5730,5730,0
|
|
20230530,160300,5808776220,5730,5730,5730,5730,0
|
|
20230530,160200,5808776220,5730,5730,5730,5730,0
|
|
20230530,160100,5808776220,5730,5730,5730,5730,0
|
|
20230530,160000,5808776220,5730,5730,5730,5730,0
|
|
20230530,155900,5808776220,5730,5730,5730,5730,0
|
|
20230530,155800,5808776220,5730,5730,5730,5730,0
|
|
20230530,155700,5808776220,5730,5730,5730,5730,0
|
|
20230530,155600,5808776220,5730,5730,5730,5730,0
|
|
20230530,155500,5808776220,5730,5730,5730,5730,0
|
|
20230530,155400,5808776220,5730,5730,5730,5730,0
|
|
20230530,155300,5808776220,5730,5730,5730,5730,0
|
|
20230530,155200,5808776220,5730,5730,5730,5730,0
|
|
20230530,155100,5808776220,5730,5730,5730,5730,0
|
|
20230530,155000,5808776220,5730,5730,5730,5730,0
|
|
20230530,154900,5808776220,5730,5730,5730,5730,0
|
|
20230530,154800,5808776220,5730,5730,5730,5730,0
|
|
20230530,154700,5808776220,5730,5730,5730,5730,0
|
|
20230530,154600,5808776220,5730,5730,5730,5730,0
|
|
20230530,154500,5808776220,5730,5730,5730,5730,0
|
|
20230530,154400,5808776220,5730,5730,5730,5730,0
|
|
20230530,154300,5808776220,5730,5730,5730,5730,0
|
|
20230530,154200,5808776220,5730,5730,5730,5730,0
|
|
20230530,154100,5808776220,5730,5730,5730,5730,0
|
|
20230530,154000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,153900,5808776220,5730,5730,5730,5730,0
|
|
20230530,153800,5808776220,5730,5730,5730,5730,0
|
|
20230530,153700,5808776220,5730,5730,5730,5730,0
|
|
20230530,153600,5808776220,5730,5730,5730,5730,0
|
|
20230530,153500,5808776220,5730,5730,5730,5730,0
|
|
20230530,153400,5808776220,5730,5730,5730,5730,0
|
|
20230530,153300,5808776220,5730,5730,5730,5730,0
|
|
20230530,153200,5808776220,5730,5730,5730,5730,0
|
|
20230530,153100,5808776220,5730,5730,5730,5730,0
|
|
20230530,153000,5808776220,5730,5730,5730,5730,55247
|
|
20230530,152900,5492210910,5730,5730,5730,5730,0
|
|
20230530,152800,5492210910,5730,5730,5730,5730,0
|
|
20230530,152700,5492210910,5730,5730,5730,5730,0
|
|
20230530,152600,5492210910,5730,5730,5730,5730,0
|
|
20230530,152500,5492210910,5730,5730,5730,5730,0
|
|
20230530,152400,5492210910,5730,5730,5730,5730,0
|
|
20230530,152300,5492210910,5730,5730,5730,5730,0
|
|
20230530,152200,5492210910,5730,5730,5730,5730,0
|
|
20230530,152100,5492210910,5730,5730,5730,5730,0
|
|
20230530,152000,5492210910,5730,5730,5730,5730,0
|
|
20230530,151900,5492210910,5730,5790,5800,5720,10072
|
|
20230530,151800,5434327770,5800,5760,5810,5750,18681
|
|
20230530,151700,5326291310,5770,5760,5770,5740,9844
|
|
20230530,151600,5269629820,5760,5720,5800,5720,14612
|
|
20230530,151500,5185425340,5730,5710,5730,5710,1951
|
|
20230530,151400,5174272110,5700,5700,5710,5700,1066
|
|
20230530,151300,5168187080,5700,5710,5710,5700,2737
|
|
20230530,151200,5152578820,5710,5720,5720,5710,2132
|
|
20230530,151100,5140391530,5720,5720,5730,5700,3331
|
|
20230530,151000,5121329290,5720,5710,5720,5690,2402
|
|
20230530,150900,5107624260,5690,5700,5710,5690,5238
|
|
20230530,150800,5077817340,5700,5700,5710,5680,3256
|
|
20230530,150700,5059291390,5710,5700,5710,5690,5736
|
|
20230530,150600,5026650590,5690,5710,5710,5690,6789
|
|
20230530,150500,4987963260,5710,5710,5720,5710,2777
|
|
20230530,150400,4972100790,5720,5700,5720,5700,1345
|
|
20230530,150300,4964412920,5710,5710,5710,5700,3595
|
|
20230530,150200,4943916700,5710,5710,5710,5700,337
|
|
20230530,150100,4941993840,5710,5700,5710,5700,331
|
|
20230530,150000,4940106840,5700,5710,5710,5690,6059
|
|
20230530,145900,4905584640,5710,5720,5720,5710,1525
|
|
20230530,145800,4896876670,5710,5710,5720,5710,1190
|
|
20230530,145700,4890081720,5710,5720,5720,5710,140
|
|
20230530,145600,4889282310,5700,5720,5720,5700,3700
|
|
20230530,145500,4868168270,5710,5710,5710,5710,864
|
|
20230530,145400,4863234830,5710,5710,5710,5710,1000
|
|
20230530,145300,4857524830,5710,5710,5720,5710,671
|
|
20230530,145200,4853689070,5720,5710,5720,5710,135
|
|
20230530,145100,4852918170,5710,5710,5710,5710,371
|
|
20230530,145000,4850799760,5700,5710,5710,5700,4910
|
|
20230530,144900,4822793000,5710,5710,5710,5710,117
|
|
20230530,144800,4822124930,5710,5720,5730,5710,1281
|
|
20230530,144700,4814804300,5730,5730,5740,5730,344
|
|
20230530,144600,4812832990,5730,5730,5740,5730,175
|
|
20230530,144500,4811830170,5740,5730,5740,5730,108
|
|
20230530,144400,4811211310,5740,5750,5750,5730,2922
|
|
20230530,144300,4794452040,5750,5750,5760,5750,5514
|
|
20230530,144200,4762746490,5760,5760,5760,5760,118
|
|
20230530,144100,4762066810,5760,5760,5760,5760,2
|
|
20230530,144000,4762055290,5760,5760,5800,5760,16859
|
|
20230530,143900,4664418760,5750,5740,5750,5730,911
|
|
20230530,143800,4659186380,5740,5730,5740,5730,1042
|
|
20230530,143700,4653215170,5730,5720,5730,5720,280
|
|
20230530,143600,4651613120,5720,5710,5720,5710,2510
|
|
20230530,143500,4637260530,5700,5710,5710,5700,933
|
|
20230530,143400,4631937960,5700,5700,5700,5690,2007
|
|
20230530,143300,4620508040,5700,5710,5710,5690,3553
|
|
20230530,143200,4600255790,5710,5700,5720,5690,3596
|
|
20230530,143100,4579775090,5690,5720,5720,5690,21120
|
|
20230530,143000,4459343600,5720,5720,5730,5720,1681
|
|
20230530,142900,4449724690,5710,5720,5720,5710,22220
|
|
20230530,142800,4322747730,5730,5720,5730,5720,760
|
|
20230530,142700,4318399930,5720,5730,5730,5720,1628
|
|
20230530,142600,4309084770,5730,5730,5740,5730,668
|
|
20230530,142500,4305257110,5730,5730,5730,5730,5891
|
|
20230530,142400,4271501680,5730,5730,5730,5730,73
|
|
20230530,142300,4271083390,5740,5730,5740,5730,134
|
|
20230530,142200,4270315560,5730,5730,5740,5730,1120
|
|
20230530,142100,4263892220,5730,5730,5730,5730,57
|
|
20230530,142000,4263565610,5730,5740,5740,5730,143
|
|
20230530,141900,4262745470,5750,5750,5750,5750,16
|
|
20230530,141800,4262653470,5750,5740,5750,5740,115
|
|
20230530,141700,4261992890,5740,5740,5740,5740,142
|
|
20230530,141600,4261177810,5750,5750,5750,5750,206
|
|
20230530,141500,4259993310,5750,5750,5750,5750,50
|
|
20230530,141400,4259705810,5730,5760,5760,5730,7944
|
|
20230530,141300,4214114880,5760,5760,5760,5760,490
|
|
20230530,141200,4211292480,5760,5750,5760,5750,178
|
|
20230530,141100,4210268960,5750,5750,5750,5750,19
|
|
20230530,141000,4210159710,5740,5750,5750,5740,519
|
|
20230530,140900,4207179840,5750,5740,5750,5740,217
|
|
20230530,140800,4205932590,5740,5740,5740,5740,292
|
|
20230530,140700,4204256510,5740,5740,5740,5740,1074
|
|
20230530,140600,4198091750,5740,5740,5740,5740,5
|
|
20230530,140500,4198063050,5750,5740,5750,5740,52
|
|
20230530,140400,4197764560,5740,5740,5740,5740,100
|
|
20230530,140300,4197190560,5750,5740,5750,5740,1302
|
|
20230530,140200,4189707970,5740,5740,5740,5740,150
|
|
20230530,140100,4188846970,5740,5740,5740,5730,2306
|
|
20230530,140000,4175620760,5740,5740,5740,5740,1307
|
|
20230530,135900,4168118580,5740,5740,5750,5740,129
|
|
20230530,135800,4167377070,5740,5740,5740,5740,187
|
|
20230530,135700,4166303690,5740,5740,5740,5740,432
|
|
20230530,135600,4163824010,5740,5740,5740,5740,377
|
|
20230530,135500,4161660030,5740,5740,5740,5740,42
|
|
20230530,135400,4161418950,5740,5740,5740,5740,537
|
|
20230530,135300,4158336570,5740,5740,5750,5740,612
|
|
20230530,135200,4154819880,5740,5740,5740,5740,1244
|
|
20230530,135100,4147679320,5740,5750,5750,5740,380
|
|
20230530,135000,4145494430,5750,5740,5750,5740,950
|
|
20230530,134900,4140032120,5740,5750,5750,5740,397
|
|
20230530,134800,4137749680,5750,5750,5750,5750,50
|
|
20230530,134700,4137462180,5750,5760,5760,5750,20
|
|
20230530,134600,4137347080,5740,5740,5740,5740,0
|
|
20230530,134500,4137347080,5740,5740,5740,5740,202
|
|
20230530,134400,4136187600,5740,5740,5740,5740,300
|
|
20230530,134300,4134465600,5740,5740,5740,5740,10
|
|
20230530,134200,4134408200,5750,5750,5750,5750,22
|
|
20230530,134100,4134281700,5750,5740,5750,5740,102
|
|
20230530,134000,4133696200,5740,5740,5740,5740,6
|
|
20230530,133900,4133661760,5760,5740,5760,5730,2610
|
|
20230530,133800,4118688890,5740,5760,5760,5740,5280
|
|
20230530,133700,4088328780,5760,5760,5760,5750,737
|
|
20230530,133600,4084083680,5760,5750,5760,5750,79
|
|
20230530,133500,4083628830,5750,5750,5750,5750,58
|
|
20230530,133400,4083295330,5750,5750,5750,5750,478
|
|
20230530,133300,4080546830,5740,5740,5740,5740,500
|
|
20230530,133200,4077676830,5760,5760,5760,5760,305
|
|
20230530,133100,4075920030,5760,5740,5760,5740,762
|
|
20230530,133000,4071536150,5730,5740,5760,5730,473
|
|
20230530,132900,4068815020,5730,5730,5740,5730,1336
|
|
20230530,132800,4061159730,5730,5740,5740,5730,2421
|
|
20230530,132700,4047286480,5740,5740,5750,5740,111
|
|
20230530,132600,4046649330,5770,5770,5770,5770,0
|
|
20230530,132500,4046649330,5770,5740,5770,5730,787
|
|
20230530,132400,4042139430,5740,5760,5760,5730,6135
|
|
20230530,132300,4006911590,5760,5760,5760,5760,8
|
|
20230530,132200,4006865510,5760,5750,5760,5750,215
|
|
20230530,132100,4005627340,5750,5750,5750,5750,12
|
|
20230530,132000,4005558340,5750,5750,5760,5750,610
|
|
20230530,131900,4002050830,5750,5750,5750,5750,0
|
|
20230530,131800,4002050830,5750,5750,5750,5750,374
|
|
20230530,131700,3999900330,5750,5750,5750,5750,71
|
|
20230530,131600,3999492080,5740,5750,5750,5740,95
|
|
20230530,131500,3998945970,5750,5760,5760,5750,1355
|
|
20230530,131400,3991152660,5760,5750,5760,5750,101
|
|
20230530,131300,3990571380,5750,5760,5760,5750,214
|
|
20230530,131200,3989340870,5760,5760,5760,5760,0
|
|
20230530,131100,3989340870,5760,5750,5760,5750,141
|
|
20230530,131000,3988529940,5740,5760,5770,5740,2355
|
|
20230530,130900,3974970240,5760,5760,5760,5760,10
|
|
20230530,130800,3974912640,5750,5750,5750,5750,8
|
|
20230530,130700,3974866640,5760,5750,5760,5750,51
|
|
20230530,130600,3974573380,5750,5750,5750,5750,200
|
|
20230530,130500,3973423380,5750,5750,5750,5750,2
|
|
20230530,130400,3973411880,5750,5760,5770,5750,1796
|
|
20230530,130300,3963079910,5770,5770,5770,5770,11
|
|
20230530,130200,3963016440,5760,5770,5770,5760,5000
|
|
20230530,130100,3934215060,5770,5740,5780,5740,2901
|
|
20230530,130000,3917471030,5740,5730,5750,5730,4355
|
|
20230530,125900,3892514550,5730,5730,5730,5730,302
|
|
20230530,125800,3890784090,5730,5740,5740,5730,344
|
|
20230530,125700,3888812040,5740,5730,5740,5730,1896
|
|
20230530,125600,3877943990,5740,5740,5740,5740,1811
|
|
20230530,125500,3867548850,5740,5730,5750,5730,2423
|
|
20230530,125400,3853642480,5740,5730,5740,5730,322
|
|
20230530,125300,3851794700,5740,5730,5740,5730,502
|
|
20230530,125200,3848918230,5740,5750,5750,5740,3152
|
|
20230530,125100,3830825420,5750,5770,5770,5740,7884
|
|
20230530,125000,3785447400,5770,5770,5770,5770,121
|
|
20230530,124900,3784749230,5770,5770,5770,5770,1267
|
|
20230530,124800,3777438640,5780,5780,5780,5780,54
|
|
20230530,124700,3777126520,5770,5780,5780,5770,201
|
|
20230530,124600,3775966640,5790,5790,5790,5790,0
|
|
20230530,124500,3775966640,5790,5790,5790,5790,1
|
|
20230530,124400,3775960850,5770,5790,5790,5770,265
|
|
20230530,124300,3774431000,5790,5790,5790,5780,699
|
|
20230530,124200,3770385790,5780,5760,5780,5760,385
|
|
20230530,124100,3768160570,5770,5770,5790,5760,1010
|
|
20230530,124000,3762332310,5780,5770,5780,5770,584
|
|
20230530,123900,3758960770,5780,5790,5790,5780,248
|
|
20230530,123800,3757525430,5790,5770,5790,5770,245
|
|
20230530,123700,3756109000,5760,5760,5770,5760,1271
|
|
20230530,123600,3748781350,5760,5770,5770,5760,762
|
|
20230530,123500,3744389570,5760,5760,5770,5760,98
|
|
20230530,123400,3743824290,5760,5760,5770,5760,65
|
|
20230530,123300,3743449740,5770,5770,5770,5770,5
|
|
20230530,123200,3743420890,5770,5780,5780,5760,246
|
|
20230530,123100,3742002460,5770,5770,5770,5770,85
|
|
20230530,123000,3741512010,5770,5770,5770,5760,350
|
|
20230530,122900,3739495110,5760,5780,5780,5760,2000
|
|
20230530,122800,3727955230,5780,5780,5780,5780,186
|
|
20230530,122700,3726880150,5770,5770,5770,5770,63
|
|
20230530,122600,3726516640,5770,5770,5770,5760,203
|
|
20230530,122500,3725345360,5760,5760,5760,5760,17
|
|
20230530,122400,3725247440,5760,5770,5770,5760,3010
|
|
20230530,122300,3707906840,5780,5780,5780,5780,0
|
|
20230530,122200,3707906840,5780,5760,5780,5760,69
|
|
20230530,122100,3707509020,5770,5770,5770,5770,616
|
|
20230530,122000,3703954700,5780,5800,5800,5770,647
|
|
20230530,121900,3700219600,5780,5790,5800,5780,3048
|
|
20230530,121800,3682593320,5790,5780,5790,5780,387
|
|
20230530,121700,3680355300,5790,5790,5790,5790,113
|
|
20230530,121600,3679701030,5780,5800,5800,5780,2322
|
|
20230530,121500,3666271820,5810,5800,5810,5800,1318
|
|
20230530,121400,3658626390,5800,5790,5800,5790,507
|
|
20230530,121300,3655690760,5800,5790,5800,5790,247
|
|
20230530,121200,3654260090,5780,5780,5790,5780,57
|
|
20230530,121100,3653930620,5790,5800,5800,5790,113
|
|
20230530,121000,3653275320,5800,5770,5800,5770,1921
|
|
20230530,120900,3642168920,5780,5770,5780,5770,1117
|
|
20230530,120800,3635723320,5770,5780,5780,5770,1387
|
|
20230530,120700,3627720320,5780,5770,5780,5770,693
|
|
20230530,120600,3623721700,5780,5770,5780,5770,582
|
|
20230530,120500,3620363470,5770,5770,5770,5770,1199
|
|
20230530,120400,3613445240,5780,5780,5780,5780,23
|
|
20230530,120300,3613312300,5780,5780,5780,5780,548
|
|
20230530,120200,3610144860,5780,5780,5780,5780,685
|
|
20230530,120100,3606185560,5780,5780,5780,5780,1
|
|
20230530,120000,3606179780,5770,5770,5770,5770,120
|
|
20230530,115900,3605487380,5780,5790,5790,5780,3081
|
|
20230530,115800,3587670930,5790,5820,5820,5790,952
|
|
20230530,115700,3582134260,5820,5820,5820,5820,3
|
|
20230530,115600,3582116800,5810,5790,5810,5790,1153
|
|
20230530,115500,3575420910,5820,5810,5820,5810,11
|
|
20230530,115400,3575356960,5830,5810,5830,5810,1082
|
|
20230530,115300,3569064290,5820,5800,5820,5800,412
|
|
20230530,115200,3566672870,5800,5830,5830,5800,5833
|
|
20230530,115100,3532735070,5830,5830,5830,5820,1614
|
|
20230530,115000,3523327350,5830,5830,5830,5820,1208
|
|
20230530,114900,3516289890,5830,5830,5830,5820,946
|
|
20230530,114800,3510781650,5840,5820,5840,5820,3487
|
|
20230530,114700,3490454820,5820,5820,5820,5810,797
|
|
20230530,114600,3485822020,5820,5800,5820,5790,1747
|
|
20230530,114500,3475687150,5790,5800,5800,5790,708
|
|
20230530,114400,3471581550,5790,5810,5820,5790,2398
|
|
20230530,114300,3457672000,5810,5820,5830,5810,2166
|
|
20230530,114200,3445066270,5820,5820,5820,5800,1279
|
|
20230530,114100,3437625160,5820,5800,5820,5800,479
|
|
20230530,114000,3434842710,5800,5790,5810,5790,544
|
|
20230530,113900,3431687730,5800,5780,5800,5780,461
|
|
20230530,113800,3429018620,5800,5800,5810,5780,216
|
|
20230530,113700,3427765890,5800,5780,5810,5780,1583
|
|
20230530,113600,3418590550,5760,5780,5790,5760,129
|
|
20230530,113500,3417844920,5780,5760,5780,5750,1677
|
|
20230530,113400,3408159340,5760,5790,5790,5760,2470
|
|
20230530,113300,3393899760,5800,5780,5810,5780,14083
|
|
20230530,113200,3312355400,5780,5780,5790,5770,1885
|
|
20230530,113100,3301455330,5760,5760,5760,5760,54
|
|
20230530,113000,3301144290,5760,5770,5780,5750,195
|
|
20230530,112900,3300020890,5770,5760,5770,5760,1281
|
|
20230530,112800,3292640600,5780,5770,5780,5770,331
|
|
20230530,112700,3290730720,5780,5770,5780,5770,76
|
|
20230530,112600,3290291960,5780,5770,5780,5770,953
|
|
20230530,112500,3284793110,5770,5770,5770,5770,747
|
|
20230530,112400,3280482920,5770,5750,5770,5740,211
|
|
20230530,112300,3279269950,5750,5740,5750,5720,1349
|
|
20230530,112200,3271542480,5730,5760,5760,5730,1416
|
|
20230530,112100,3263414270,5770,5770,5770,5770,20
|
|
20230530,112000,3263298870,5750,5750,5770,5750,228
|
|
20230530,111900,3261987810,5750,5760,5760,5750,143
|
|
20230530,111800,3261164630,5760,5770,5780,5750,2401
|
|
20230530,111700,3247302030,5770,5730,5770,5720,1789
|
|
20230530,111600,3237043520,5730,5740,5740,5710,811
|
|
20230530,111500,3232399710,5730,5750,5750,5730,1354
|
|
20230530,111400,3224629990,5750,5780,5780,5750,4736
|
|
20230530,111300,3197355870,5780,5780,5780,5770,128
|
|
20230530,111200,3196617200,5770,5770,5770,5760,1632
|
|
20230530,111100,3187204780,5780,5760,5780,5760,1911
|
|
20230530,111000,3176195360,5760,5780,5790,5760,4222
|
|
20230530,110900,3151789250,5780,5750,5780,5730,5833
|
|
20230530,110800,3118162920,5730,5730,5730,5730,738
|
|
20230530,110700,3113934180,5750,5730,5750,5730,453
|
|
20230530,110600,3111338330,5740,5750,5750,5740,2247
|
|
20230530,110500,3098439910,5750,5740,5760,5740,1868
|
|
20230530,110400,3087698110,5740,5760,5760,5740,721
|
|
20230530,110300,3083556880,5750,5710,5750,5700,3558
|
|
20230530,110200,3063182380,5720,5710,5720,5710,111
|
|
20230530,110100,3062548320,5710,5710,5710,5710,31
|
|
20230530,110000,3062371310,5700,5700,5710,5700,857
|
|
20230530,105900,3057486160,5710,5700,5710,5700,522
|
|
20230530,105800,3054509000,5700,5700,5700,5700,823
|
|
20230530,105700,3049817900,5710,5700,5710,5700,1426
|
|
20230530,105600,3041689690,5700,5720,5720,5700,553
|
|
20230530,105500,3038528120,5720,5720,5720,5710,960
|
|
20230530,105400,3033044140,5700,5700,5700,5690,4081
|
|
20230530,105300,3009822210,5690,5710,5710,5690,4365
|
|
20230530,105200,2984968310,5710,5700,5710,5700,1422
|
|
20230530,105100,2976856550,5700,5710,5720,5700,2933
|
|
20230530,105000,2960130750,5720,5710,5720,5700,2584
|
|
20230530,104900,2945392340,5700,5720,5720,5690,12067
|
|
20230530,104800,2876529170,5720,5720,5720,5720,2510
|
|
20230530,104700,2862171970,5730,5720,5730,5720,2822
|
|
20230530,104600,2846029880,5730,5730,5730,5730,101
|
|
20230530,104500,2845451150,5730,5730,5730,5730,516
|
|
20230530,104400,2842494470,5760,5760,5760,5760,1
|
|
20230530,104300,2842488710,5720,5730,5730,5720,2071
|
|
20230530,104200,2830642360,5720,5740,5760,5720,1432
|
|
20230530,104100,2822436820,5760,5750,5760,5750,47
|
|
20230530,104000,2822166500,5770,5760,5770,5730,154
|
|
20230530,103900,2821280590,5780,5770,5780,5730,3420
|
|
20230530,103800,2801642520,5770,5760,5770,5760,888
|
|
20230530,103700,2796520360,5730,5750,5750,5730,621
|
|
20230530,103600,2792959030,5760,5740,5760,5740,568
|
|
20230530,103500,2789689240,5750,5750,5760,5750,475
|
|
20230530,103400,2786954160,5750,5750,5750,5740,586
|
|
20230530,103300,2783584680,5740,5740,5740,5740,2086
|
|
20230530,103200,2771611040,5740,5730,5740,5710,5107
|
|
20230530,103100,2742361010,5720,5730,5730,5720,35
|
|
20230530,103000,2742160610,5730,5730,5730,5730,858
|
|
20230530,102900,2737244270,5730,5730,5730,5730,54
|
|
20230530,102800,2736934850,5720,5710,5720,5710,1577
|
|
20230530,102700,2727923490,5710,5710,5710,5700,87
|
|
20230530,102600,2727427020,5710,5710,5710,5700,109
|
|
20230530,102500,2726805290,5710,5710,5710,5710,573
|
|
20230530,102400,2723533460,5710,5710,5710,5700,1248
|
|
20230530,102300,2716412220,5700,5700,5710,5700,2857
|
|
20230530,102200,2700123510,5710,5720,5720,5700,221
|
|
20230530,102100,2698861550,5700,5710,5710,5700,2171
|
|
20230530,102000,2686485640,5710,5710,5710,5700,950
|
|
20230530,101900,2681061480,5710,5720,5720,5710,1072
|
|
20230530,101800,2674940260,5710,5710,5720,5700,9564
|
|
20230530,101700,2620380300,5710,5720,5720,5710,2830
|
|
20230530,101600,2604197720,5720,5730,5730,5720,1038
|
|
20230530,101500,2598255710,5720,5720,5730,5720,497
|
|
20230530,101400,2595412720,5740,5730,5740,5720,359
|
|
20230530,101300,2593354290,5730,5720,5730,5720,722
|
|
20230530,101200,2589222880,5720,5730,5740,5720,1220
|
|
20230530,101100,2582238650,5730,5730,5740,5720,183
|
|
20230530,101000,2581190070,5730,5730,5740,5730,176
|
|
20230530,100900,2580181580,5720,5730,5730,5720,896
|
|
20230530,100800,2575056360,5720,5740,5740,5720,2920
|
|
20230530,100700,2558350940,5740,5730,5740,5730,1025
|
|
20230530,100600,2552477420,5730,5740,5740,5730,1520
|
|
20230530,100500,2543767630,5740,5740,5740,5740,135
|
|
20230530,100400,2542992730,5740,5740,5770,5730,1335
|
|
20230530,100300,2535338320,5740,5740,5760,5740,156
|
|
20230530,100200,2534442840,5740,5760,5760,5730,2649
|
|
20230530,100100,2519251930,5740,5750,5750,5740,818
|
|
20230530,100000,2514554200,5750,5770,5780,5730,434
|
|
20230530,095900,2512050620,5780,5720,5780,5710,9265
|
|
20230530,095800,2458865620,5730,5740,5740,5720,733
|
|
20230530,095700,2454659940,5740,5750,5750,5720,11861
|
|
20230530,095600,2386689180,5750,5750,5750,5750,1649
|
|
20230530,095500,2377207430,5750,5750,5760,5750,9142
|
|
20230530,095400,2324621820,5750,5740,5750,5740,3258
|
|
20230530,095300,2305906220,5740,5730,5740,5730,1419
|
|
20230530,095200,2297762440,5730,5720,5740,5720,1972
|
|
20230530,095100,2286465230,5730,5710,5730,5710,666
|
|
20230530,095000,2282653050,5720,5720,5720,5710,8923
|
|
20230530,094900,2231627360,5730,5740,5740,5730,2744
|
|
20230530,094800,2215904020,5740,5740,5740,5740,1622
|
|
20230530,094700,2206593740,5740,5740,5750,5730,4206
|
|
20230530,094600,2182448420,5730,5740,5750,5730,2206
|
|
20230530,094500,2169796540,5730,5730,5740,5730,1027
|
|
20230530,094400,2163910320,5740,5730,5750,5730,278
|
|
20230530,094300,2162314050,5740,5740,5750,5720,5198
|
|
20230530,094200,2132540520,5720,5720,5740,5710,5915
|
|
20230530,094100,2098705070,5720,5660,5730,5660,13170
|
|
20230530,094000,2023488160,5670,5740,5740,5650,65066
|
|
20230530,093900,1653506220,5760,5750,5760,5730,4398
|
|
20230530,093800,1628248350,5750,5770,5780,5740,21122
|
|
20230530,093700,1506669400,5770,5780,5780,5760,6972
|
|
20230530,093600,1466439660,5780,5790,5790,5780,3922
|
|
20230530,093500,1443750790,5790,5800,5810,5790,3299
|
|
20230530,093400,1424625950,5800,5800,5810,5800,553
|
|
20230530,093300,1421416130,5800,5800,5800,5790,1944
|
|
20230530,093200,1410143030,5800,5810,5810,5790,1544
|
|
20230530,093100,1401189120,5800,5800,5800,5800,726
|
|
20230530,093000,1396978320,5800,5800,5800,5800,1669
|
|
20230530,092900,1387298120,5800,5790,5820,5790,1296
|
|
20230530,092800,1379781880,5790,5790,5800,5790,2281
|
|
20230530,092700,1366556690,5790,5800,5800,5780,712
|
|
20230530,092600,1362434410,5770,5800,5820,5770,21392
|
|
20230530,092500,1238762960,5810,5800,5810,5800,3176
|
|
20230530,092400,1220325330,5800,5810,5810,5800,2161
|
|
20230530,092300,1207789060,5840,5810,5840,5800,1349
|
|
20230530,092200,1199923980,5810,5800,5820,5800,603
|
|
20230530,092100,1196420360,5810,5800,5810,5800,2643
|
|
20230530,092000,1181088360,5810,5790,5810,5790,1731
|
|
20230530,091900,1171050220,5800,5800,5810,5790,3187
|
|
20230530,091800,1152588870,5810,5790,5810,5790,1233
|
|
20230530,091700,1145438090,5800,5800,5820,5790,3781
|
|
20230530,091600,1123496590,5810,5840,5850,5800,7615
|
|
20230530,091500,1079131460,5850,5790,5850,5790,10992
|
|
20230530,091400,1015129210,5790,5840,5840,5790,16738
|
|
20230530,091300,917864340,5860,5830,5870,5820,8040
|
|
20230530,091200,870890190,5830,5850,5860,5820,6333
|
|
20230530,091100,833919150,5880,5880,5880,5840,12606
|
|
20230530,091000,760123180,5870,5890,5900,5860,4223
|
|
20230530,090900,735327140,5890,5870,5930,5870,6306
|
|
20230530,090800,698169170,5870,5890,5920,5870,21954
|
|
20230530,090700,569033410,5880,5920,5970,5870,23511
|
|
20230530,090600,430471580,5920,5950,5960,5910,12061
|
|
20230530,090500,358940040,5950,5950,5970,5950,1093
|
|
20230530,090400,352429730,5960,5930,5960,5930,1411
|
|
20230530,090300,344024510,5930,5930,5940,5920,3763
|
|
20230530,090200,321710470,5930,5970,5970,5920,18798
|
|
20230530,090100,209933150,5970,5960,5990,5960,3623
|
|
20230530,090000,188286910,5990,6020,6050,5940,30631
|