625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,192200,1148644755,3400,3400,3400,3400,3915
|
|
20230530,192100,1148644755,3400,3400,3400,3400,0
|
|
20230530,192000,1148644755,3400,3400,3400,3400,0
|
|
20230530,191900,1148644755,3400,3400,3400,3400,0
|
|
20230530,191800,1148644755,3400,3400,3400,3400,0
|
|
20230530,191700,1148644755,3400,3400,3400,3400,0
|
|
20230530,191600,1148644755,3400,3400,3400,3400,0
|
|
20230530,191500,1148644755,3400,3400,3400,3400,0
|
|
20230530,191400,1148644755,3400,3400,3400,3400,0
|
|
20230530,191300,1148644755,3400,3400,3400,3400,0
|
|
20230530,191200,1148644755,3400,3400,3400,3400,0
|
|
20230530,191100,1148644755,3400,3400,3400,3400,0
|
|
20230530,191000,1148644755,3400,3400,3400,3400,0
|
|
20230530,190900,1148644755,3400,3400,3400,3400,0
|
|
20230530,190800,1148644755,3400,3400,3400,3400,0
|
|
20230530,190700,1148644755,3400,3400,3400,3400,0
|
|
20230530,190600,1148644755,3400,3400,3400,3400,0
|
|
20230530,190500,1148644755,3400,3400,3400,3400,0
|
|
20230530,190400,1148644755,3400,3400,3400,3400,0
|
|
20230530,190300,1148644755,3400,3400,3400,3400,0
|
|
20230530,190200,1148644755,3400,3400,3400,3400,0
|
|
20230530,190100,1148644755,3400,3400,3400,3400,0
|
|
20230530,190000,1148644755,3400,3400,3400,3400,0
|
|
20230530,185900,1148644755,3400,3400,3400,3400,0
|
|
20230530,185800,1148644755,3400,3400,3400,3400,0
|
|
20230530,185700,1148644755,3400,3400,3400,3400,0
|
|
20230530,185600,1148644755,3400,3400,3400,3400,0
|
|
20230530,185500,1148644755,3400,3400,3400,3400,0
|
|
20230530,185400,1148644755,3400,3400,3400,3400,0
|
|
20230530,185300,1148644755,3400,3400,3400,3400,0
|
|
20230530,185200,1148644755,3400,3400,3400,3400,3915
|
|
20230530,185100,1148644755,3400,3400,3400,3400,0
|
|
20230530,185000,1148644755,3400,3400,3400,3400,0
|
|
20230530,184900,1148644755,3400,3400,3400,3400,0
|
|
20230530,184800,1148644755,3400,3400,3400,3400,0
|
|
20230530,184700,1148644755,3400,3400,3400,3400,0
|
|
20230530,184600,1148644755,3400,3400,3400,3400,0
|
|
20230530,184500,1148644755,3400,3400,3400,3400,0
|
|
20230530,184400,1148644755,3400,3400,3400,3400,0
|
|
20230530,184300,1148644755,3400,3400,3400,3400,0
|
|
20230530,184200,1148644755,3400,3400,3400,3400,0
|
|
20230530,184100,1148644755,3400,3400,3400,3400,0
|
|
20230530,184000,1148644755,3400,3400,3400,3400,0
|
|
20230530,183900,1148644755,3400,3400,3400,3400,0
|
|
20230530,183800,1148644755,3400,3400,3400,3400,0
|
|
20230530,183700,1148644755,3400,3400,3400,3400,0
|
|
20230530,183600,1148644755,3400,3400,3400,3400,0
|
|
20230530,183500,1148644755,3400,3400,3400,3400,0
|
|
20230530,183400,1148644755,3400,3400,3400,3400,0
|
|
20230530,183300,1148644755,3400,3400,3400,3400,0
|
|
20230530,183200,1148644755,3400,3400,3400,3400,0
|
|
20230530,183100,1148644755,3400,3400,3400,3400,0
|
|
20230530,183000,1148644755,3400,3400,3400,3400,0
|
|
20230530,182900,1148644755,3400,3400,3400,3400,0
|
|
20230530,182800,1148644755,3400,3400,3400,3400,0
|
|
20230530,182700,1148644755,3400,3400,3400,3400,0
|
|
20230530,182600,1148644755,3400,3400,3400,3400,0
|
|
20230530,182500,1148644755,3400,3400,3400,3400,0
|
|
20230530,182400,1148644755,3400,3400,3400,3400,0
|
|
20230530,182300,1148644755,3400,3400,3400,3400,0
|
|
20230530,182200,1148644755,3400,3400,3400,3400,3915
|
|
20230530,182100,1148644755,3400,3400,3400,3400,0
|
|
20230530,182000,1148644755,3400,3400,3400,3400,0
|
|
20230530,181900,1148644755,3400,3400,3400,3400,0
|
|
20230530,181800,1148644755,3400,3400,3400,3400,0
|
|
20230530,181700,1148644755,3400,3400,3400,3400,0
|
|
20230530,181600,1148644755,3400,3400,3400,3400,0
|
|
20230530,181500,1148644755,3400,3400,3400,3400,0
|
|
20230530,181400,1148644755,3400,3400,3400,3400,0
|
|
20230530,181300,1148644755,3400,3400,3400,3400,0
|
|
20230530,181200,1148644755,3400,3400,3400,3400,0
|
|
20230530,181100,1148644755,3400,3400,3400,3400,0
|
|
20230530,181000,1148644755,3400,3400,3400,3400,0
|
|
20230530,180900,1148644755,3400,3400,3400,3400,0
|
|
20230530,180800,1148644755,3400,3400,3400,3400,0
|
|
20230530,180700,1148644755,3400,3400,3400,3400,0
|
|
20230530,180600,1148644755,3400,3400,3400,3400,0
|
|
20230530,180500,1148644755,3400,3400,3400,3400,0
|
|
20230530,180400,1148644755,3400,3400,3400,3400,0
|
|
20230530,180300,1148644755,3400,3400,3400,3400,0
|
|
20230530,180200,1148644755,3400,3400,3400,3400,0
|
|
20230530,180100,1148644755,3400,3400,3400,3400,0
|
|
20230530,180000,1148644755,3400,3400,3400,3400,0
|
|
20230530,175900,1148644755,3400,3400,3400,3400,0
|
|
20230530,175800,1148644755,3400,3400,3400,3400,0
|
|
20230530,175700,1148644755,3400,3400,3400,3400,0
|
|
20230530,175600,1148644755,3400,3400,3400,3400,0
|
|
20230530,175500,1148644755,3400,3400,3400,3400,0
|
|
20230530,175400,1148644755,3400,3400,3400,3400,0
|
|
20230530,175300,1148644755,3400,3400,3400,3400,0
|
|
20230530,175200,1148644755,3400,3400,3400,3400,3915
|
|
20230530,175100,1148644755,3400,3400,3400,3400,0
|
|
20230530,175000,1148644755,3400,3400,3400,3400,0
|
|
20230530,174900,1148644755,3400,3400,3400,3400,0
|
|
20230530,174800,1148644755,3400,3400,3400,3400,0
|
|
20230530,174700,1148644755,3400,3400,3400,3400,0
|
|
20230530,174600,1148644755,3400,3400,3400,3400,0
|
|
20230530,174500,1148644755,3400,3400,3400,3400,0
|
|
20230530,174400,1148644755,3400,3400,3400,3400,0
|
|
20230530,174300,1148644755,3400,3400,3400,3400,0
|
|
20230530,174200,1148644755,3400,3400,3400,3400,0
|
|
20230530,174100,1148644755,3400,3400,3400,3400,0
|
|
20230530,174000,1148644755,3400,3400,3400,3400,0
|
|
20230530,173900,1148644755,3400,3400,3400,3400,0
|
|
20230530,173800,1148644755,3400,3400,3400,3400,0
|
|
20230530,173700,1148644755,3400,3400,3400,3400,0
|
|
20230530,173600,1148644755,3400,3400,3400,3400,0
|
|
20230530,173500,1148644755,3400,3400,3400,3400,0
|
|
20230530,173400,1148644755,3400,3400,3400,3400,0
|
|
20230530,173300,1148644755,3400,3400,3400,3400,0
|
|
20230530,173200,1148644755,3400,3400,3400,3400,0
|
|
20230530,173100,1148644755,3400,3400,3400,3400,0
|
|
20230530,173000,1148644755,3400,3400,3400,3400,0
|
|
20230530,172900,1148644755,3400,3400,3400,3400,0
|
|
20230530,172800,1148644755,3400,3400,3400,3400,0
|
|
20230530,172700,1148644755,3400,3400,3400,3400,0
|
|
20230530,172600,1148644755,3400,3400,3400,3400,0
|
|
20230530,172500,1148644755,3400,3400,3400,3400,0
|
|
20230530,172400,1148644755,3400,3400,3400,3400,0
|
|
20230530,172300,1148644755,3400,3400,3400,3400,0
|
|
20230530,172200,1148644755,3400,3400,3400,3400,3915
|
|
20230530,172100,1148644755,3400,3400,3400,3400,0
|
|
20230530,172000,1148644755,3400,3400,3400,3400,0
|
|
20230530,171900,1148644755,3400,3400,3400,3400,0
|
|
20230530,171800,1148644755,3400,3400,3400,3400,0
|
|
20230530,171700,1148644755,3400,3400,3400,3400,0
|
|
20230530,171600,1148644755,3400,3400,3400,3400,0
|
|
20230530,171500,1148644755,3400,3400,3400,3400,0
|
|
20230530,171400,1148644755,3400,3400,3400,3400,0
|
|
20230530,171300,1148644755,3400,3400,3400,3400,0
|
|
20230530,171200,1148644755,3400,3400,3400,3400,0
|
|
20230530,171100,1148644755,3400,3400,3400,3400,0
|
|
20230530,171000,1148644755,3400,3400,3400,3400,0
|
|
20230530,170900,1148644755,3400,3400,3400,3400,0
|
|
20230530,170800,1148644755,3400,3400,3400,3400,0
|
|
20230530,170700,1148644755,3400,3400,3400,3400,0
|
|
20230530,170600,1148644755,3400,3400,3400,3400,0
|
|
20230530,170500,1148644755,3400,3400,3400,3400,0
|
|
20230530,170400,1148644755,3400,3400,3400,3400,0
|
|
20230530,170300,1148644755,3400,3400,3400,3400,0
|
|
20230530,170200,1148644755,3400,3400,3400,3400,0
|
|
20230530,170100,1148644755,3400,3400,3400,3400,0
|
|
20230530,170000,1148644755,3400,3400,3400,3400,0
|
|
20230530,165900,1148644755,3400,3400,3400,3400,0
|
|
20230530,165800,1148644755,3400,3400,3400,3400,0
|
|
20230530,165700,1148644755,3400,3400,3400,3400,0
|
|
20230530,165600,1148644755,3400,3400,3400,3400,0
|
|
20230530,165500,1148644755,3400,3400,3400,3400,0
|
|
20230530,165400,1148644755,3400,3400,3400,3400,0
|
|
20230530,165300,1148644755,3400,3400,3400,3400,0
|
|
20230530,165200,1148644755,3400,3400,3400,3400,3915
|
|
20230530,165100,1148644755,3400,3400,3400,3400,0
|
|
20230530,165000,1148644755,3400,3400,3400,3400,0
|
|
20230530,164900,1148644755,3400,3400,3400,3400,0
|
|
20230530,164800,1148644755,3400,3400,3400,3400,0
|
|
20230530,164700,1148644755,3400,3400,3400,3400,0
|
|
20230530,164600,1148644755,3400,3400,3400,3400,0
|
|
20230530,164500,1148644755,3400,3400,3400,3400,0
|
|
20230530,164400,1148644755,3400,3400,3400,3400,0
|
|
20230530,164300,1148644755,3400,3400,3400,3400,0
|
|
20230530,164200,1148644755,3400,3400,3400,3400,0
|
|
20230530,164100,1148644755,3400,3400,3400,3400,0
|
|
20230530,164000,1148644755,3400,3400,3400,3400,0
|
|
20230530,163900,1148644755,3400,3400,3400,3400,0
|
|
20230530,163800,1148644755,3400,3400,3400,3400,0
|
|
20230530,163700,1148644755,3400,3400,3400,3400,0
|
|
20230530,163600,1148644755,3400,3400,3400,3400,0
|
|
20230530,163500,1148644755,3400,3400,3400,3400,0
|
|
20230530,163400,1148644755,3400,3400,3400,3400,0
|
|
20230530,163300,1148644755,3400,3400,3400,3400,0
|
|
20230530,163200,1148644755,3400,3400,3400,3400,0
|
|
20230530,163100,1148644755,3400,3400,3400,3400,0
|
|
20230530,163000,1148644755,3400,3400,3400,3400,0
|
|
20230530,162900,1148644755,3400,3400,3400,3400,0
|
|
20230530,162800,1148644755,3400,3400,3400,3400,0
|
|
20230530,162700,1148644755,3400,3400,3400,3400,0
|
|
20230530,162600,1148644755,3400,3400,3400,3400,0
|
|
20230530,162500,1148644755,3400,3400,3400,3400,0
|
|
20230530,162400,1148644755,3400,3400,3400,3400,0
|
|
20230530,162300,1148644755,3400,3400,3400,3400,0
|
|
20230530,162200,1148644755,3400,3400,3400,3400,3915
|
|
20230530,162100,1148644755,3400,3400,3400,3400,0
|
|
20230530,162000,1148644755,3400,3400,3400,3400,0
|
|
20230530,161900,1148644755,3400,3400,3400,3400,0
|
|
20230530,161800,1148644755,3400,3400,3400,3400,0
|
|
20230530,161700,1148644755,3400,3400,3400,3400,0
|
|
20230530,161600,1148644755,3400,3400,3400,3400,0
|
|
20230530,161500,1148644755,3400,3400,3400,3400,0
|
|
20230530,161400,1148644755,3400,3400,3400,3400,0
|
|
20230530,161300,1148644755,3400,3400,3400,3400,0
|
|
20230530,161200,1148644755,3400,3400,3400,3400,0
|
|
20230530,161100,1148644755,3400,3400,3400,3400,0
|
|
20230530,161000,1148644755,3400,3400,3400,3400,0
|
|
20230530,160900,1148644755,3400,3400,3400,3400,0
|
|
20230530,160800,1148644755,3400,3400,3400,3400,0
|
|
20230530,160700,1148644755,3400,3400,3400,3400,0
|
|
20230530,160600,1148644755,3400,3400,3400,3400,0
|
|
20230530,160500,1148644755,3400,3400,3400,3400,0
|
|
20230530,160400,1148644755,3400,3400,3400,3400,0
|
|
20230530,160300,1148644755,3400,3400,3400,3400,0
|
|
20230530,160200,1148644755,3400,3400,3400,3400,0
|
|
20230530,160100,1148644755,3400,3400,3400,3400,0
|
|
20230530,160000,1148644755,3400,3400,3400,3400,0
|
|
20230530,155900,1148644755,3400,3400,3400,3400,0
|
|
20230530,155800,1148644755,3400,3400,3400,3400,0
|
|
20230530,155700,1148644755,3400,3400,3400,3400,0
|
|
20230530,155600,1148644755,3400,3400,3400,3400,0
|
|
20230530,155500,1148644755,3400,3400,3400,3400,0
|
|
20230530,155400,1148644755,3400,3400,3400,3400,0
|
|
20230530,155300,1148644755,3400,3400,3400,3400,0
|
|
20230530,155200,1148644755,3400,3400,3400,3400,3915
|
|
20230530,155100,1148644755,3400,3400,3400,3400,0
|
|
20230530,155000,1148644755,3400,3400,3400,3400,0
|
|
20230530,154900,1148644755,3400,3400,3400,3400,0
|
|
20230530,154800,1148644755,3400,3400,3400,3400,0
|
|
20230530,154700,1148644755,3400,3400,3400,3400,0
|
|
20230530,154600,1148644755,3400,3400,3400,3400,0
|
|
20230530,154500,1148644755,3400,3400,3400,3400,0
|
|
20230530,154400,1148644755,3400,3400,3400,3400,0
|
|
20230530,154300,1148644755,3400,3400,3400,3400,0
|
|
20230530,154200,1148644755,3400,3400,3400,3400,0
|
|
20230530,154100,1148644755,3400,3400,3400,3400,0
|
|
20230530,154000,1148644755,3400,3400,3400,3400,0
|
|
20230530,153900,1148644755,3400,3400,3400,3400,0
|
|
20230530,153800,1148644755,3400,3400,3400,3400,0
|
|
20230530,153700,1148644755,3400,3400,3400,3400,0
|
|
20230530,153600,1148644755,3400,3400,3400,3400,0
|
|
20230530,153500,1148644755,3400,3400,3400,3400,0
|
|
20230530,153400,1148644755,3400,3400,3400,3400,0
|
|
20230530,153300,1148644755,3400,3400,3400,3400,0
|
|
20230530,153200,1148644755,3400,3400,3400,3400,0
|
|
20230530,153100,1148644755,3400,3400,3400,3400,0
|
|
20230530,153000,1148644755,3400,3400,3400,3400,3915
|
|
20230530,152900,1135333755,3405,3405,3405,3405,0
|
|
20230530,152800,1135333755,3405,3405,3405,3405,0
|
|
20230530,152700,1135333755,3405,3405,3405,3405,0
|
|
20230530,152600,1135333755,3405,3405,3405,3405,0
|
|
20230530,152500,1135333755,3405,3405,3405,3405,0
|
|
20230530,152400,1135333755,3405,3405,3405,3405,0
|
|
20230530,152300,1135333755,3405,3405,3405,3405,0
|
|
20230530,152200,1135333755,3405,3405,3405,3405,0
|
|
20230530,152100,1135333755,3405,3405,3405,3405,0
|
|
20230530,152000,1135333755,3405,3405,3405,3405,0
|
|
20230530,151900,1135333755,3405,3405,3405,3400,496
|
|
20230530,151800,1133646375,3405,3405,3405,3405,6
|
|
20230530,151700,1133625945,3405,3405,3405,3405,47
|
|
20230530,151600,1133465910,3400,3405,3405,3400,222
|
|
20230530,151500,1132710070,3400,3400,3400,3400,24
|
|
20230530,151400,1132628470,3400,3405,3405,3400,819
|
|
20230530,151300,1129839840,3405,3405,3410,3405,751
|
|
20230530,151200,1127282575,3405,3410,3410,3405,69
|
|
20230530,151100,1127047325,3405,3405,3410,3405,154
|
|
20230530,151000,1126522890,3410,3410,3410,3405,599
|
|
20230530,150900,1124480340,3410,3405,3415,3405,340
|
|
20230530,150800,1123322450,3405,3405,3410,3405,642
|
|
20230530,150700,1121136330,3405,3410,3415,3405,29
|
|
20230530,150600,1121037425,3415,3400,3415,3395,1010
|
|
20230530,150500,1117606315,3400,3405,3410,3395,30
|
|
20230530,150400,1117504155,3405,3395,3405,3395,1634
|
|
20230530,150300,1111951845,3400,3395,3410,3395,202
|
|
20230530,150200,1111264975,3395,3400,3405,3395,34
|
|
20230530,150100,1111149330,3410,3415,3415,3410,21
|
|
20230530,150000,1111077665,3415,3415,3415,3400,2042
|
|
20230530,145900,1104133795,3415,3415,3415,3415,42
|
|
20230530,145800,1103990365,3415,3410,3420,3405,5891
|
|
20230530,145700,1083902305,3410,3420,3420,3410,881
|
|
20230530,145600,1080895405,3420,3420,3420,3420,364
|
|
20230530,145500,1079650525,3420,3420,3420,3420,204
|
|
20230530,145400,1078952845,3420,3420,3420,3420,31
|
|
20230530,145300,1078846825,3420,3420,3420,3420,72
|
|
20230530,145200,1078600585,3420,3420,3420,3420,1032
|
|
20230530,145100,1075071145,3420,3420,3420,3420,50
|
|
20230530,145000,1074900145,3420,3420,3420,3420,507
|
|
20230530,144900,1073166205,3420,3420,3420,3420,31
|
|
20230530,144800,1073060185,3420,3415,3420,3415,890
|
|
20230530,144700,1070020780,3410,3410,3420,3410,153
|
|
20230530,144600,1069498730,3410,3420,3420,3410,1656
|
|
20230530,144500,1063851560,3420,3420,3420,3410,1841
|
|
20230530,144400,1057555820,3420,3420,3420,3420,141
|
|
20230530,144300,1057073600,3420,3420,3420,3420,42
|
|
20230530,144200,1056929960,3420,3420,3420,3420,31
|
|
20230530,144100,1056823940,3420,3420,3420,3420,32
|
|
20230530,144000,1056714500,3420,3420,3420,3420,42
|
|
20230530,143900,1056570860,3420,3415,3420,3415,5651
|
|
20230530,143800,1037248750,3415,3405,3420,3405,527
|
|
20230530,143700,1035453890,3405,3410,3410,3405,42
|
|
20230530,143600,1035310775,3410,3415,3415,3405,2604
|
|
20230530,143500,1026443180,3415,3420,3420,3415,52
|
|
20230530,143400,1026265445,3420,3420,3420,3415,1231
|
|
20230530,143300,1022058690,3420,3415,3420,3415,5595
|
|
20230530,143200,1002932300,3415,3415,3415,3415,42
|
|
20230530,143100,1002788870,3415,3415,3415,3415,32
|
|
20230530,143000,1002679590,3410,3415,3415,3410,31
|
|
20230530,142900,1002573830,3415,3410,3415,3410,81
|
|
20230530,142800,1002297460,3410,3415,3415,3410,43
|
|
20230530,142700,1002150665,3405,3410,3415,3405,563
|
|
20230530,142600,1000233110,3410,3420,3420,3410,1032
|
|
20230530,142500,996713670,3420,3410,3420,3410,681
|
|
20230530,142400,994388385,3420,3415,3420,3410,1105
|
|
20230530,142300,990610020,3420,3410,3420,3410,1278
|
|
20230530,142200,986240605,3410,3410,3410,3410,32
|
|
20230530,142100,986131485,3410,3410,3410,3405,573
|
|
20230530,142000,984180125,3410,3410,3410,3410,232
|
|
20230530,141900,983389005,3410,3410,3410,3410,44
|
|
20230530,141800,983238965,3410,3410,3410,3410,42
|
|
20230530,141700,983095745,3405,3410,3410,3405,321
|
|
20230530,141600,982002635,3410,3405,3410,3405,42
|
|
20230530,141500,981859465,3405,3410,3410,3400,64
|
|
20230530,141400,981641260,3410,3410,3410,3410,1526
|
|
20230530,141300,976437600,3410,3410,3410,3405,42
|
|
20230530,141200,976294430,3410,3415,3415,3405,2803
|
|
20230530,141100,966749995,3415,3415,3415,3415,31
|
|
20230530,141000,966644130,3415,3420,3420,3415,174
|
|
20230530,140900,966049125,3420,3415,3420,3415,67
|
|
20230530,140800,965820200,3415,3420,3420,3415,31
|
|
20230530,140700,965714285,3420,3415,3420,3415,2042
|
|
20230530,140600,958736520,3415,3415,3415,3415,22
|
|
20230530,140500,958661390,3415,3410,3415,3410,511
|
|
20230530,140400,956918825,3410,3410,3415,3405,676
|
|
20230530,140300,954613840,3410,3415,3415,3405,1188
|
|
20230530,140200,950562515,3415,3415,3415,3415,42
|
|
20230530,140100,950419085,3415,3410,3415,3410,972
|
|
20230530,140000,947099710,3415,3405,3415,3405,3200
|
|
20230530,135900,936186825,3405,3400,3405,3400,328
|
|
20230530,135800,935069990,3405,3400,3405,3400,1118
|
|
20230530,135700,931268735,3400,3400,3400,3395,92
|
|
20230530,135600,930956285,3395,3395,3400,3395,358
|
|
20230530,135500,929740820,3395,3400,3400,3395,52
|
|
20230530,135400,929564170,3395,3400,3400,3395,235
|
|
20230530,135300,928766240,3400,3400,3400,3390,122
|
|
20230530,135200,928352440,3400,3400,3400,3400,11
|
|
20230530,135100,928315040,3395,3400,3400,3395,35
|
|
20230530,135000,928196045,3400,3400,3400,3400,22
|
|
20230530,134900,928121245,3400,3400,3400,3400,11
|
|
20230530,134800,928083845,3390,3395,3400,3390,1244
|
|
20230530,134700,923861910,3395,3395,3395,3390,58
|
|
20230530,134600,923665070,3395,3395,3395,3395,12
|
|
20230530,134500,923624330,3395,3395,3395,3395,22
|
|
20230530,134400,923549640,3395,3395,3395,3395,48
|
|
20230530,134300,923386680,3395,3395,3395,3395,23
|
|
20230530,134200,923308595,3395,3395,3395,3395,22
|
|
20230530,134100,923233905,3395,3395,3395,3390,26
|
|
20230530,134000,923145645,3395,3395,3395,3390,392
|
|
20230530,133900,921816705,3390,3395,3395,3390,261
|
|
20230530,133800,920931805,3390,3395,3395,3390,956
|
|
20230530,133700,917690855,3395,3390,3395,3390,347
|
|
20230530,133600,916514470,3395,3395,3395,3395,137
|
|
20230530,133500,916049355,3395,3395,3395,3395,543
|
|
20230530,133400,914205870,3395,3390,3395,3390,67
|
|
20230530,133300,913978675,3390,3390,3390,3390,1039
|
|
20230530,133200,910456465,3390,3390,3395,3390,91
|
|
20230530,133100,910147810,3390,3390,3390,3390,495
|
|
20230530,133000,908469760,3390,3385,3395,3385,112
|
|
20230530,132900,908090365,3395,3390,3395,3390,44
|
|
20230530,132800,907941040,3390,3395,3395,3390,559
|
|
20230530,132700,906043310,3395,3385,3395,3375,5647
|
|
20230530,132600,886951380,3395,3395,3395,3395,49
|
|
20230530,132500,886785025,3395,3395,3395,3395,43
|
|
20230530,132400,886639040,3395,3395,3395,3395,33
|
|
20230530,132300,886527005,3395,3395,3395,3395,44
|
|
20230530,132200,886377625,3395,3395,3395,3385,48
|
|
20230530,132100,886214705,3395,3385,3395,3385,551
|
|
20230530,132000,884349560,3385,3395,3395,3385,11677
|
|
20230530,131900,844822475,3395,3395,3395,3395,45
|
|
20230530,131800,844669700,3395,3390,3395,3390,345
|
|
20230530,131700,843499985,3395,3395,3395,3395,54
|
|
20230530,131600,843316655,3395,3395,3395,3395,44
|
|
20230530,131500,843167275,3395,3395,3395,3395,10
|
|
20230530,131400,843133325,3395,3395,3395,3395,22
|
|
20230530,131300,843058635,3395,3390,3395,3390,155
|
|
20230530,131200,842533075,3390,3390,3390,3390,54
|
|
20230530,131100,842350015,3390,3395,3395,3390,23
|
|
20230530,131000,842271935,3395,3395,3395,3395,22
|
|
20230530,130900,842197245,3395,3395,3395,3395,0
|
|
20230530,130800,842197245,3395,3395,3395,3395,28
|
|
20230530,130700,842102185,3395,3390,3395,3385,523
|
|
20230530,130600,840330615,3395,3395,3395,3395,52
|
|
20230530,130500,840154075,3390,3395,3395,3390,103
|
|
20230530,130400,839804650,3395,3395,3395,3395,50
|
|
20230530,130300,839634900,3395,3390,3395,3390,796
|
|
20230530,130200,836933325,3395,3395,3395,3395,22
|
|
20230530,130100,836858635,3395,3395,3395,3395,22
|
|
20230530,130000,836783945,3400,3395,3400,3395,77
|
|
20230530,125900,836522195,3400,3400,3400,3400,22
|
|
20230530,125800,836447395,3390,3395,3395,3390,391
|
|
20230530,125700,835120020,3395,3390,3395,3390,56
|
|
20230530,125600,834930070,3395,3390,3395,3390,126
|
|
20230530,125500,834502820,3395,3395,3395,3390,997
|
|
20230530,125400,831122450,3395,3395,3400,3395,108
|
|
20230530,125300,830755680,3400,3400,3400,3400,22
|
|
20230530,125200,830680880,3395,3395,3395,3395,50
|
|
20230530,125100,830511130,3395,3400,3400,3395,27
|
|
20230530,125000,830419355,3400,3400,3400,3400,22
|
|
20230530,124900,830344555,3400,3400,3400,3400,22
|
|
20230530,124800,830269755,3395,3400,3400,3395,97
|
|
20230530,124700,829940330,3390,3400,3400,3390,32
|
|
20230530,124600,829831630,3400,3400,3400,3400,0
|
|
20230530,124500,829831630,3400,3400,3400,3400,917
|
|
20230530,124400,826713830,3400,3400,3400,3400,22
|
|
20230530,124300,826639030,3385,3400,3400,3385,130
|
|
20230530,124200,826198415,3400,3400,3400,3400,22
|
|
20230530,124100,826123615,3400,3400,3400,3400,22
|
|
20230530,124000,826048815,3390,3390,3390,3390,1
|
|
20230530,123900,826045425,3380,3395,3395,3380,1319
|
|
20230530,123800,821582605,3395,3385,3395,3385,159
|
|
20230530,123700,821044180,3385,3395,3395,3385,322
|
|
20230530,123600,819953325,3400,3400,3400,3400,22
|
|
20230530,123500,819878525,3400,3400,3400,3400,26
|
|
20230530,123400,819790125,3385,3405,3405,3385,246
|
|
20230530,123300,818957195,3405,3405,3405,3405,22
|
|
20230530,123200,818882285,3400,3400,3400,3400,127
|
|
20230530,123100,818450485,3405,3405,3405,3405,22
|
|
20230530,123000,818375575,3405,3385,3405,3385,1748
|
|
20230530,122900,812458155,3390,3400,3400,3390,2538
|
|
20230530,122800,803847845,3400,3400,3400,3400,0
|
|
20230530,122700,803847845,3400,3395,3400,3395,2972
|
|
20230530,122600,793744190,3395,3395,3395,3395,533
|
|
20230530,122500,791934655,3395,3395,3395,3395,629
|
|
20230530,122400,789799200,3400,3400,3400,3400,22
|
|
20230530,122300,789724400,3400,3400,3400,3400,3
|
|
20230530,122200,789714200,3395,3395,3400,3395,527
|
|
20230530,122100,787924920,3400,3395,3400,3395,148
|
|
20230530,122000,787422340,3395,3395,3400,3395,1035
|
|
20230530,121900,783908405,3395,3395,3400,3395,2359
|
|
20230530,121800,775892400,3395,3395,3395,3395,96
|
|
20230530,121700,775566480,3395,3395,3395,3395,0
|
|
20230530,121600,775566480,3395,3385,3395,3385,1031
|
|
20230530,121500,772071835,3390,3390,3390,3390,42
|
|
20230530,121400,771929455,3390,3390,3390,3385,217
|
|
20230530,121300,771194300,3385,3390,3390,3385,248
|
|
20230530,121200,770353760,3390,3390,3390,3390,22
|
|
20230530,121100,770279180,3390,3390,3390,3390,800
|
|
20230530,121000,767567180,3390,3390,3390,3390,22
|
|
20230530,120900,767492600,3390,3390,3390,3390,22
|
|
20230530,120800,767418020,3390,3385,3390,3385,122
|
|
20230530,120700,767004940,3385,3385,3385,3385,332
|
|
20230530,120600,765881120,3385,3385,3385,3385,122
|
|
20230530,120500,765468150,3380,3380,3380,3380,9984
|
|
20230530,120400,731722230,3375,3380,3380,3375,394
|
|
20230530,120300,730391355,3385,3385,3385,3385,22
|
|
20230530,120200,730316885,3390,3390,3390,3390,22
|
|
20230530,120100,730242305,3390,3390,3390,3390,22
|
|
20230530,120000,730167725,3380,3390,3390,3380,225
|
|
20230530,115900,729406975,3380,3380,3380,3380,1002
|
|
20230530,115800,726020215,3390,3390,3390,3390,22
|
|
20230530,115700,725945635,3390,3380,3390,3380,87
|
|
20230530,115600,725651425,3385,3385,3390,3380,1446
|
|
20230530,115500,720756890,3385,3390,3390,3385,148
|
|
20230530,115400,720255675,3390,3390,3390,3390,22
|
|
20230530,115300,720181095,3390,3385,3390,3385,52
|
|
20230530,115200,720005070,3385,3380,3385,3380,345
|
|
20230530,115100,718838605,3380,3385,3385,3380,161
|
|
20230530,115000,718294260,3380,3385,3385,3380,122
|
|
20230530,114900,717881790,3385,3385,3385,3385,22
|
|
20230530,114800,717807320,3385,3385,3385,3385,25
|
|
20230530,114700,717722695,3385,3385,3385,3385,100
|
|
20230530,114600,717384195,3385,3385,3385,3375,938
|
|
20230530,114500,714211345,3385,3385,3385,3385,22
|
|
20230530,114400,714136875,3385,3385,3385,3385,22
|
|
20230530,114300,714062405,3385,3385,3385,3385,27
|
|
20230530,114200,713971010,3385,3385,3385,3385,50
|
|
20230530,114100,713801760,3385,3385,3385,3380,53
|
|
20230530,114000,713622360,3390,3390,3390,3390,237
|
|
20230530,113900,712818930,3390,3380,3390,3380,122
|
|
20230530,113800,712406350,3380,3380,3380,3380,4190
|
|
20230530,113700,698244150,3380,3380,3380,3370,3076
|
|
20230530,113600,687877760,3380,3380,3380,3380,1
|
|
20230530,113500,687874380,3380,3380,3380,3380,22
|
|
20230530,113400,687800020,3380,3380,3380,3380,22
|
|
20230530,113300,687725660,3380,3370,3380,3370,125
|
|
20230530,113200,687304190,3370,3370,3380,3365,2128
|
|
20230530,113100,680139620,3370,3380,3380,3370,142
|
|
20230530,113000,679660860,3380,3370,3380,3370,727
|
|
20230530,112900,677210850,3380,3380,3380,3380,22
|
|
20230530,112800,677136490,3375,3380,3380,3370,541
|
|
20230530,112700,675312965,3380,3385,3385,3380,33
|
|
20230530,112600,675201395,3385,3380,3385,3380,525
|
|
20230530,112500,673424395,3390,3390,3390,3390,22
|
|
20230530,112400,673349815,3370,3390,3390,3370,4353
|
|
20230530,112300,658668245,3390,3390,3390,3390,22
|
|
20230530,112200,658593665,3390,3390,3390,3390,173
|
|
20230530,112100,658007195,3390,3375,3390,3375,26
|
|
20230530,112000,657919115,3390,3390,3390,3390,22
|
|
20230530,111900,657844535,3390,3385,3390,3385,480
|
|
20230530,111800,656219700,3375,3385,3385,3370,7130
|
|
20230530,111700,632167460,3385,3380,3385,3380,1138
|
|
20230530,111600,628318070,3380,3385,3385,3380,896
|
|
20230530,111500,625289480,3385,3385,3385,3385,22
|
|
20230530,111400,625215010,3390,3380,3390,3380,242
|
|
20230530,111300,624396830,3390,3390,3390,3390,22
|
|
20230530,111200,624322250,3375,3385,3385,3375,4158
|
|
20230530,111100,610259060,3390,3390,3390,3390,22
|
|
20230530,111000,610184480,3390,3390,3390,3390,181
|
|
20230530,110900,609570890,3390,3395,3395,3390,24
|
|
20230530,110800,609489420,3390,3400,3400,3390,607
|
|
20230530,110700,607431470,3400,3400,3400,3400,22
|
|
20230530,110600,607356670,3400,3395,3400,3395,6089
|
|
20230530,110500,586683780,3400,3405,3405,3400,2468
|
|
20230530,110400,578292555,3405,3405,3405,3405,168
|
|
20230530,110300,577720515,3405,3405,3405,3405,52
|
|
20230530,110200,577543455,3400,3400,3400,3400,586
|
|
20230530,110100,575551055,3395,3395,3395,3395,100
|
|
20230530,110000,575211555,3400,3400,3400,3400,943
|
|
20230530,105900,572005355,3400,3400,3400,3400,22
|
|
20230530,105800,571930555,3400,3400,3400,3400,27
|
|
20230530,105700,571838755,3400,3390,3400,3390,123
|
|
20230530,105600,571421565,3405,3405,3405,3395,45
|
|
20230530,105500,571268415,3395,3405,3405,3395,153
|
|
20230530,105400,570748350,3400,3385,3400,3385,823
|
|
20230530,105300,567950165,3400,3400,3400,3400,22
|
|
20230530,105200,567875365,3400,3400,3400,3400,39
|
|
20230530,105100,567742765,3385,3400,3400,3385,23
|
|
20230530,105000,567664580,3400,3400,3400,3385,2132
|
|
20230530,104900,560445780,3400,3400,3400,3400,0
|
|
20230530,104800,560445780,3400,3395,3400,3395,3033
|
|
20230530,104700,550133970,3385,3390,3395,3385,1601
|
|
20230530,104600,544711470,3390,3385,3390,3385,2019
|
|
20230530,104500,537877040,3385,3385,3390,3380,900
|
|
20230530,104400,534834420,3390,3390,3390,3390,22
|
|
20230530,104300,534759840,3390,3390,3390,3390,3
|
|
20230530,104200,534749670,3390,3390,3390,3385,1021
|
|
20230530,104100,531293485,3385,3390,3390,3385,870
|
|
20230530,104000,528347720,3390,3390,3390,3385,208
|
|
20230530,103900,527642605,3390,3385,3390,3385,52
|
|
20230530,103800,527466425,3385,3385,3385,3380,339
|
|
20230530,103700,526318915,3385,3380,3385,3375,2901
|
|
20230530,103600,516513580,3375,3385,3385,3375,2811
|
|
20230530,103500,507012540,3385,3380,3385,3380,403
|
|
20230530,103400,505650080,3380,3385,3385,3380,93
|
|
20230530,103300,505335295,3385,3390,3390,3380,78
|
|
20230530,103200,505071235,3390,3390,3390,3390,37
|
|
20230530,103100,504945805,3380,3385,3385,3380,62
|
|
20230530,103000,504735995,3385,3390,3390,3385,697
|
|
20230530,102900,502376440,3395,3390,3395,3390,43
|
|
20230530,102800,502230555,3395,3395,3395,3395,22
|
|
20230530,102700,502155865,3385,3395,3400,3385,42
|
|
20230530,102600,502013300,3390,3395,3395,3390,31
|
|
20230530,102500,501908100,3395,3395,3395,3395,1
|
|
20230530,102400,501904705,3390,3390,3395,3390,366
|
|
20230530,102300,500663815,3395,3390,3395,3390,62
|
|
20230530,102200,500453525,3390,3390,3390,3390,41
|
|
20230530,102100,500314535,3385,3395,3400,3385,2640
|
|
20230530,102000,491375090,3400,3395,3400,3395,58
|
|
20230530,101900,491177895,3400,3400,3400,3400,22
|
|
20230530,101800,491103095,3400,3400,3400,3400,22
|
|
20230530,101700,491028295,3400,3390,3400,3390,177
|
|
20230530,101600,490428045,3390,3390,3390,3390,22
|
|
20230530,101500,490353465,3390,3390,3400,3390,253
|
|
20230530,101400,489495575,3390,3390,3390,3390,5
|
|
20230530,101300,489478625,3400,3390,3400,3385,2169
|
|
20230530,101200,482131910,3390,3400,3400,3390,37
|
|
20230530,101100,482006250,3395,3395,3395,3395,1835
|
|
20230530,101000,475776425,3390,3385,3390,3385,36
|
|
20230530,100900,475654400,3385,3395,3395,3385,1828
|
|
20230530,100800,469457170,3395,3395,3395,3395,152
|
|
20230530,100700,468941130,3400,3395,3400,3395,333
|
|
20230530,100600,467810485,3400,3400,3400,3395,42
|
|
20230530,100500,467667735,3400,3400,3400,3400,796
|
|
20230530,100400,464961335,3390,3395,3395,3390,926
|
|
20230530,100300,461817930,3395,3405,3405,3395,484
|
|
20230530,100200,460174370,3390,3390,3390,3390,1010
|
|
20230530,100100,456750470,3405,3395,3405,3385,1200
|
|
20230530,100000,452677570,3395,3400,3400,3395,35
|
|
20230530,095900,452558625,3405,3405,3405,3405,23
|
|
20230530,095800,452480310,3405,3405,3405,3405,22
|
|
20230530,095700,452405400,3400,3405,3405,3400,233
|
|
20230530,095600,451613090,3405,3405,3405,3395,2614
|
|
20230530,095500,442724690,3405,3405,3405,3405,43
|
|
20230530,095400,442578275,3405,3405,3410,3405,55
|
|
20230530,095300,442390890,3405,3405,3410,3405,238
|
|
20230530,095200,441580390,3405,3405,3410,3405,220
|
|
20230530,095100,440831180,3405,3405,3405,3405,24
|
|
20230530,095000,440749460,3405,3405,3405,3405,405
|
|
20230530,094900,439370435,3405,3405,3405,3405,323
|
|
20230530,094800,438270620,3405,3405,3410,3405,541
|
|
20230530,094700,436428405,3405,3405,3405,3405,222
|
|
20230530,094600,435672495,3405,3405,3405,3405,817
|
|
20230530,094500,432890610,3405,3410,3410,3400,7926
|
|
20230530,094400,405940680,3405,3410,3410,3405,25
|
|
20230530,094300,405855505,3410,3410,3410,3410,22
|
|
20230530,094200,405780485,3410,3410,3410,3410,1518
|
|
20230530,094100,400604105,3410,3415,3415,3410,1750
|
|
20230530,094000,394636495,3410,3405,3415,3405,1165
|
|
20230530,093900,390668685,3405,3410,3410,3405,1872
|
|
20230530,093800,384290165,3415,3410,3415,3410,722
|
|
20230530,093700,381828035,3415,3415,3415,3410,435
|
|
20230530,093600,380344510,3415,3420,3420,3415,1223
|
|
20230530,093500,376167605,3425,3420,3425,3415,2689
|
|
20230530,093400,366977035,3410,3410,3420,3410,170
|
|
20230530,093300,366396905,3410,3410,3410,3410,74
|
|
20230530,093200,366144565,3410,3420,3420,3410,28
|
|
20230530,093100,366048815,3410,3400,3415,3400,6107
|
|
20230530,093000,345225260,3400,3400,3400,3395,2867
|
|
20230530,092900,335477960,3405,3400,3405,3395,1532
|
|
20230530,092800,330262310,3400,3400,3405,3400,2778
|
|
20230530,092700,320805725,3400,3375,3400,3375,1013
|
|
20230530,092600,317386825,3380,3385,3410,3375,17103
|
|
20230530,092500,259557460,3400,3405,3405,3385,3059
|
|
20230530,092400,249180420,3405,3405,3405,3400,22
|
|
20230530,092300,249105515,3410,3405,3410,3400,131
|
|
20230530,092200,248659555,3400,3400,3405,3395,1913
|
|
20230530,092100,242147220,3400,3395,3405,3395,512
|
|
20230530,092000,240406460,3400,3400,3400,3400,620
|
|
20230530,091900,238298460,3395,3405,3405,3395,1017
|
|
20230530,091800,234836855,3405,3405,3405,3405,12
|
|
20230530,091700,234795995,3400,3390,3400,3390,170
|
|
20230530,091600,234218605,3395,3395,3395,3390,50
|
|
20230530,091500,234049005,3395,3385,3395,3380,501
|
|
20230530,091400,232354270,3385,3380,3385,3380,825
|
|
20230530,091300,229565605,3380,3385,3395,3380,1738
|
|
20230530,091200,223684220,3385,3395,3395,3385,16
|
|
20230530,091100,223630050,3385,3385,3385,3385,435
|
|
20230530,091000,222157575,3385,3405,3420,3385,10944
|
|
20230530,090900,184995995,3400,3405,3405,3400,547
|
|
20230530,090800,183133755,3405,3410,3410,3405,1215
|
|
20230530,090700,178995105,3425,3405,3425,3405,942
|
|
20230530,090600,175781340,3400,3400,3400,3400,2662
|
|
20230530,090500,166730540,3400,3425,3425,3395,18734
|
|
20230530,090400,102850250,3430,3440,3440,3425,3529
|
|
20230530,090300,90747655,3445,3435,3445,3435,2329
|
|
20230530,090200,82741825,3440,3440,3450,3435,7972
|
|
20230530,090100,55319125,3440,3450,3450,3435,344
|
|
20230530,090000,54135765,3450,3450,3455,3445,10757
|