680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,201700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,201600,2592174290,5890,5890,5890,5890,0
|
|
20230530,201500,2592174290,5890,5890,5890,5890,0
|
|
20230530,201400,2592174290,5890,5890,5890,5890,0
|
|
20230530,201300,2592174290,5890,5890,5890,5890,0
|
|
20230530,201200,2592174290,5890,5890,5890,5890,0
|
|
20230530,201100,2592174290,5890,5890,5890,5890,0
|
|
20230530,201000,2592174290,5890,5890,5890,5890,0
|
|
20230530,200900,2592174290,5890,5890,5890,5890,0
|
|
20230530,200800,2592174290,5890,5890,5890,5890,0
|
|
20230530,200700,2592174290,5890,5890,5890,5890,0
|
|
20230530,200600,2592174290,5890,5890,5890,5890,0
|
|
20230530,200500,2592174290,5890,5890,5890,5890,0
|
|
20230530,200400,2592174290,5890,5890,5890,5890,0
|
|
20230530,200300,2592174290,5890,5890,5890,5890,0
|
|
20230530,200200,2592174290,5890,5890,5890,5890,0
|
|
20230530,200100,2592174290,5890,5890,5890,5890,0
|
|
20230530,200000,2592174290,5890,5890,5890,5890,0
|
|
20230530,195900,2592174290,5890,5890,5890,5890,0
|
|
20230530,195800,2592174290,5890,5890,5890,5890,0
|
|
20230530,195700,2592174290,5890,5890,5890,5890,0
|
|
20230530,195600,2592174290,5890,5890,5890,5890,0
|
|
20230530,195500,2592174290,5890,5890,5890,5890,0
|
|
20230530,195400,2592174290,5890,5890,5890,5890,0
|
|
20230530,195300,2592174290,5890,5890,5890,5890,0
|
|
20230530,195200,2592174290,5890,5890,5890,5890,0
|
|
20230530,195100,2592174290,5890,5890,5890,5890,0
|
|
20230530,195000,2592174290,5890,5890,5890,5890,0
|
|
20230530,194900,2592174290,5890,5890,5890,5890,0
|
|
20230530,194800,2592174290,5890,5890,5890,5890,0
|
|
20230530,194700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,194600,2592174290,5890,5890,5890,5890,0
|
|
20230530,194500,2592174290,5890,5890,5890,5890,0
|
|
20230530,194400,2592174290,5890,5890,5890,5890,0
|
|
20230530,194300,2592174290,5890,5890,5890,5890,0
|
|
20230530,194200,2592174290,5890,5890,5890,5890,0
|
|
20230530,194100,2592174290,5890,5890,5890,5890,0
|
|
20230530,194000,2592174290,5890,5890,5890,5890,0
|
|
20230530,193900,2592174290,5890,5890,5890,5890,0
|
|
20230530,193800,2592174290,5890,5890,5890,5890,0
|
|
20230530,193700,2592174290,5890,5890,5890,5890,0
|
|
20230530,193600,2592174290,5890,5890,5890,5890,0
|
|
20230530,193500,2592174290,5890,5890,5890,5890,0
|
|
20230530,193400,2592174290,5890,5890,5890,5890,0
|
|
20230530,193300,2592174290,5890,5890,5890,5890,0
|
|
20230530,193200,2592174290,5890,5890,5890,5890,0
|
|
20230530,193100,2592174290,5890,5890,5890,5890,0
|
|
20230530,193000,2592174290,5890,5890,5890,5890,0
|
|
20230530,192900,2592174290,5890,5890,5890,5890,0
|
|
20230530,192800,2592174290,5890,5890,5890,5890,0
|
|
20230530,192700,2592174290,5890,5890,5890,5890,0
|
|
20230530,192600,2592174290,5890,5890,5890,5890,0
|
|
20230530,192500,2592174290,5890,5890,5890,5890,0
|
|
20230530,192400,2592174290,5890,5890,5890,5890,0
|
|
20230530,192300,2592174290,5890,5890,5890,5890,0
|
|
20230530,192200,2592174290,5890,5890,5890,5890,0
|
|
20230530,192100,2592174290,5890,5890,5890,5890,0
|
|
20230530,192000,2592174290,5890,5890,5890,5890,0
|
|
20230530,191900,2592174290,5890,5890,5890,5890,0
|
|
20230530,191800,2592174290,5890,5890,5890,5890,0
|
|
20230530,191700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,191600,2592174290,5890,5890,5890,5890,0
|
|
20230530,191500,2592174290,5890,5890,5890,5890,0
|
|
20230530,191400,2592174290,5890,5890,5890,5890,0
|
|
20230530,191300,2592174290,5890,5890,5890,5890,0
|
|
20230530,191200,2592174290,5890,5890,5890,5890,0
|
|
20230530,191100,2592174290,5890,5890,5890,5890,0
|
|
20230530,191000,2592174290,5890,5890,5890,5890,0
|
|
20230530,190900,2592174290,5890,5890,5890,5890,0
|
|
20230530,190800,2592174290,5890,5890,5890,5890,0
|
|
20230530,190700,2592174290,5890,5890,5890,5890,0
|
|
20230530,190600,2592174290,5890,5890,5890,5890,0
|
|
20230530,190500,2592174290,5890,5890,5890,5890,0
|
|
20230530,190400,2592174290,5890,5890,5890,5890,0
|
|
20230530,190300,2592174290,5890,5890,5890,5890,0
|
|
20230530,190200,2592174290,5890,5890,5890,5890,0
|
|
20230530,190100,2592174290,5890,5890,5890,5890,0
|
|
20230530,190000,2592174290,5890,5890,5890,5890,0
|
|
20230530,185900,2592174290,5890,5890,5890,5890,0
|
|
20230530,185800,2592174290,5890,5890,5890,5890,0
|
|
20230530,185700,2592174290,5890,5890,5890,5890,0
|
|
20230530,185600,2592174290,5890,5890,5890,5890,0
|
|
20230530,185500,2592174290,5890,5890,5890,5890,0
|
|
20230530,185400,2592174290,5890,5890,5890,5890,0
|
|
20230530,185300,2592174290,5890,5890,5890,5890,0
|
|
20230530,185200,2592174290,5890,5890,5890,5890,0
|
|
20230530,185100,2592174290,5890,5890,5890,5890,0
|
|
20230530,185000,2592174290,5890,5890,5890,5890,0
|
|
20230530,184900,2592174290,5890,5890,5890,5890,0
|
|
20230530,184800,2592174290,5890,5890,5890,5890,0
|
|
20230530,184700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,184600,2592174290,5890,5890,5890,5890,0
|
|
20230530,184500,2592174290,5890,5890,5890,5890,0
|
|
20230530,184400,2592174290,5890,5890,5890,5890,0
|
|
20230530,184300,2592174290,5890,5890,5890,5890,0
|
|
20230530,184200,2592174290,5890,5890,5890,5890,0
|
|
20230530,184100,2592174290,5890,5890,5890,5890,0
|
|
20230530,184000,2592174290,5890,5890,5890,5890,0
|
|
20230530,183900,2592174290,5890,5890,5890,5890,0
|
|
20230530,183800,2592174290,5890,5890,5890,5890,0
|
|
20230530,183700,2592174290,5890,5890,5890,5890,0
|
|
20230530,183600,2592174290,5890,5890,5890,5890,0
|
|
20230530,183500,2592174290,5890,5890,5890,5890,0
|
|
20230530,183400,2592174290,5890,5890,5890,5890,0
|
|
20230530,183300,2592174290,5890,5890,5890,5890,0
|
|
20230530,183200,2592174290,5890,5890,5890,5890,0
|
|
20230530,183100,2592174290,5890,5890,5890,5890,0
|
|
20230530,183000,2592174290,5890,5890,5890,5890,0
|
|
20230530,182900,2592174290,5890,5890,5890,5890,0
|
|
20230530,182800,2592174290,5890,5890,5890,5890,0
|
|
20230530,182700,2592174290,5890,5890,5890,5890,0
|
|
20230530,182600,2592174290,5890,5890,5890,5890,0
|
|
20230530,182500,2592174290,5890,5890,5890,5890,0
|
|
20230530,182400,2592174290,5890,5890,5890,5890,0
|
|
20230530,182300,2592174290,5890,5890,5890,5890,0
|
|
20230530,182200,2592174290,5890,5890,5890,5890,0
|
|
20230530,182100,2592174290,5890,5890,5890,5890,0
|
|
20230530,182000,2592174290,5890,5890,5890,5890,0
|
|
20230530,181900,2592174290,5890,5890,5890,5890,0
|
|
20230530,181800,2592174290,5890,5890,5890,5890,0
|
|
20230530,181700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,181600,2592174290,5890,5890,5890,5890,0
|
|
20230530,181500,2592174290,5890,5890,5890,5890,0
|
|
20230530,181400,2592174290,5890,5890,5890,5890,0
|
|
20230530,181300,2592174290,5890,5890,5890,5890,0
|
|
20230530,181200,2592174290,5890,5890,5890,5890,0
|
|
20230530,181100,2592174290,5890,5890,5890,5890,0
|
|
20230530,181000,2592174290,5890,5890,5890,5890,0
|
|
20230530,180900,2592174290,5890,5890,5890,5890,0
|
|
20230530,180800,2592174290,5890,5890,5890,5890,0
|
|
20230530,180700,2592174290,5890,5890,5890,5890,0
|
|
20230530,180600,2592174290,5890,5890,5890,5890,0
|
|
20230530,180500,2592174290,5890,5890,5890,5890,0
|
|
20230530,180400,2592174290,5890,5890,5890,5890,0
|
|
20230530,180300,2592174290,5890,5890,5890,5890,0
|
|
20230530,180200,2592174290,5890,5890,5890,5890,0
|
|
20230530,180100,2592174290,5890,5890,5890,5890,0
|
|
20230530,180000,2592174290,5890,5890,5890,5890,0
|
|
20230530,175900,2592174290,5890,5890,5890,5890,0
|
|
20230530,175800,2592174290,5890,5890,5890,5890,0
|
|
20230530,175700,2592174290,5890,5890,5890,5890,0
|
|
20230530,175600,2592174290,5890,5890,5890,5890,0
|
|
20230530,175500,2592174290,5890,5890,5890,5890,0
|
|
20230530,175400,2592174290,5890,5890,5890,5890,0
|
|
20230530,175300,2592174290,5890,5890,5890,5890,0
|
|
20230530,175200,2592174290,5890,5890,5890,5890,0
|
|
20230530,175100,2592174290,5890,5890,5890,5890,0
|
|
20230530,175000,2592174290,5890,5890,5890,5890,0
|
|
20230530,174900,2592174290,5890,5890,5890,5890,0
|
|
20230530,174800,2592174290,5890,5890,5890,5890,0
|
|
20230530,174700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,174600,2592174290,5890,5890,5890,5890,0
|
|
20230530,174500,2592174290,5890,5890,5890,5890,0
|
|
20230530,174400,2592174290,5890,5890,5890,5890,0
|
|
20230530,174300,2592174290,5890,5890,5890,5890,0
|
|
20230530,174200,2592174290,5890,5890,5890,5890,0
|
|
20230530,174100,2592174290,5890,5890,5890,5890,0
|
|
20230530,174000,2592174290,5890,5890,5890,5890,0
|
|
20230530,173900,2592174290,5890,5890,5890,5890,0
|
|
20230530,173800,2592174290,5890,5890,5890,5890,0
|
|
20230530,173700,2592174290,5890,5890,5890,5890,0
|
|
20230530,173600,2592174290,5890,5890,5890,5890,0
|
|
20230530,173500,2592174290,5890,5890,5890,5890,0
|
|
20230530,173400,2592174290,5890,5890,5890,5890,0
|
|
20230530,173300,2592174290,5890,5890,5890,5890,0
|
|
20230530,173200,2592174290,5890,5890,5890,5890,0
|
|
20230530,173100,2592174290,5890,5890,5890,5890,0
|
|
20230530,173000,2592174290,5890,5890,5890,5890,0
|
|
20230530,172900,2592174290,5890,5890,5890,5890,0
|
|
20230530,172800,2592174290,5890,5890,5890,5890,0
|
|
20230530,172700,2592174290,5890,5890,5890,5890,0
|
|
20230530,172600,2592174290,5890,5890,5890,5890,0
|
|
20230530,172500,2592174290,5890,5890,5890,5890,0
|
|
20230530,172400,2592174290,5890,5890,5890,5890,0
|
|
20230530,172300,2592174290,5890,5890,5890,5890,0
|
|
20230530,172200,2592174290,5890,5890,5890,5890,0
|
|
20230530,172100,2592174290,5890,5890,5890,5890,0
|
|
20230530,172000,2592174290,5890,5890,5890,5890,0
|
|
20230530,171900,2592174290,5890,5890,5890,5890,0
|
|
20230530,171800,2592174290,5890,5890,5890,5890,0
|
|
20230530,171700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,171600,2592174290,5890,5890,5890,5890,0
|
|
20230530,171500,2592174290,5890,5890,5890,5890,0
|
|
20230530,171400,2592174290,5890,5890,5890,5890,0
|
|
20230530,171300,2592174290,5890,5890,5890,5890,0
|
|
20230530,171200,2592174290,5890,5890,5890,5890,0
|
|
20230530,171100,2592174290,5890,5890,5890,5890,0
|
|
20230530,171000,2592174290,5890,5890,5890,5890,0
|
|
20230530,170900,2592174290,5890,5890,5890,5890,0
|
|
20230530,170800,2592174290,5890,5890,5890,5890,0
|
|
20230530,170700,2592174290,5890,5890,5890,5890,0
|
|
20230530,170600,2592174290,5890,5890,5890,5890,0
|
|
20230530,170500,2592174290,5890,5890,5890,5890,0
|
|
20230530,170400,2592174290,5890,5890,5890,5890,0
|
|
20230530,170300,2592174290,5890,5890,5890,5890,0
|
|
20230530,170200,2592174290,5890,5890,5890,5890,0
|
|
20230530,170100,2592174290,5890,5890,5890,5890,0
|
|
20230530,170000,2592174290,5890,5890,5890,5890,0
|
|
20230530,165900,2592174290,5890,5890,5890,5890,0
|
|
20230530,165800,2592174290,5890,5890,5890,5890,0
|
|
20230530,165700,2592174290,5890,5890,5890,5890,0
|
|
20230530,165600,2592174290,5890,5890,5890,5890,0
|
|
20230530,165500,2592174290,5890,5890,5890,5890,0
|
|
20230530,165400,2592174290,5890,5890,5890,5890,0
|
|
20230530,165300,2592174290,5890,5890,5890,5890,0
|
|
20230530,165200,2592174290,5890,5890,5890,5890,0
|
|
20230530,165100,2592174290,5890,5890,5890,5890,0
|
|
20230530,165000,2592174290,5890,5890,5890,5890,0
|
|
20230530,164900,2592174290,5890,5890,5890,5890,0
|
|
20230530,164800,2592174290,5890,5890,5890,5890,0
|
|
20230530,164700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,164600,2592174290,5890,5890,5890,5890,0
|
|
20230530,164500,2592174290,5890,5890,5890,5890,0
|
|
20230530,164400,2592174290,5890,5890,5890,5890,0
|
|
20230530,164300,2592174290,5890,5890,5890,5890,0
|
|
20230530,164200,2592174290,5890,5890,5890,5890,0
|
|
20230530,164100,2592174290,5890,5890,5890,5890,0
|
|
20230530,164000,2592174290,5890,5890,5890,5890,0
|
|
20230530,163900,2592174290,5890,5890,5890,5890,0
|
|
20230530,163800,2592174290,5890,5890,5890,5890,0
|
|
20230530,163700,2592174290,5890,5890,5890,5890,0
|
|
20230530,163600,2592174290,5890,5890,5890,5890,0
|
|
20230530,163500,2592174290,5890,5890,5890,5890,0
|
|
20230530,163400,2592174290,5890,5890,5890,5890,0
|
|
20230530,163300,2592174290,5890,5890,5890,5890,0
|
|
20230530,163200,2592174290,5890,5890,5890,5890,0
|
|
20230530,163100,2592174290,5890,5890,5890,5890,0
|
|
20230530,163000,2592174290,5890,5890,5890,5890,0
|
|
20230530,162900,2592174290,5890,5890,5890,5890,0
|
|
20230530,162800,2592174290,5890,5890,5890,5890,0
|
|
20230530,162700,2592174290,5890,5890,5890,5890,0
|
|
20230530,162600,2592174290,5890,5890,5890,5890,0
|
|
20230530,162500,2592174290,5890,5890,5890,5890,0
|
|
20230530,162400,2592174290,5890,5890,5890,5890,0
|
|
20230530,162300,2592174290,5890,5890,5890,5890,0
|
|
20230530,162200,2592174290,5890,5890,5890,5890,0
|
|
20230530,162100,2592174290,5890,5890,5890,5890,0
|
|
20230530,162000,2592174290,5890,5890,5890,5890,0
|
|
20230530,161900,2592174290,5890,5890,5890,5890,0
|
|
20230530,161800,2592174290,5890,5890,5890,5890,0
|
|
20230530,161700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,161600,2592174290,5890,5890,5890,5890,0
|
|
20230530,161500,2592174290,5890,5890,5890,5890,0
|
|
20230530,161400,2592174290,5890,5890,5890,5890,0
|
|
20230530,161300,2592174290,5890,5890,5890,5890,0
|
|
20230530,161200,2592174290,5890,5890,5890,5890,0
|
|
20230530,161100,2592174290,5890,5890,5890,5890,0
|
|
20230530,161000,2592174290,5890,5890,5890,5890,0
|
|
20230530,160900,2592174290,5890,5890,5890,5890,0
|
|
20230530,160800,2592174290,5890,5890,5890,5890,0
|
|
20230530,160700,2592174290,5890,5890,5890,5890,0
|
|
20230530,160600,2592174290,5890,5890,5890,5890,0
|
|
20230530,160500,2592174290,5890,5890,5890,5890,0
|
|
20230530,160400,2592174290,5890,5890,5890,5890,0
|
|
20230530,160300,2592174290,5890,5890,5890,5890,0
|
|
20230530,160200,2592174290,5890,5890,5890,5890,0
|
|
20230530,160100,2592174290,5890,5890,5890,5890,0
|
|
20230530,160000,2592174290,5890,5890,5890,5890,0
|
|
20230530,155900,2592174290,5890,5890,5890,5890,0
|
|
20230530,155800,2592174290,5890,5890,5890,5890,0
|
|
20230530,155700,2592174290,5890,5890,5890,5890,0
|
|
20230530,155600,2592174290,5890,5890,5890,5890,0
|
|
20230530,155500,2592174290,5890,5890,5890,5890,0
|
|
20230530,155400,2592174290,5890,5890,5890,5890,0
|
|
20230530,155300,2592174290,5890,5890,5890,5890,0
|
|
20230530,155200,2592174290,5890,5890,5890,5890,0
|
|
20230530,155100,2592174290,5890,5890,5890,5890,0
|
|
20230530,155000,2592174290,5890,5890,5890,5890,0
|
|
20230530,154900,2592174290,5890,5890,5890,5890,0
|
|
20230530,154800,2592174290,5890,5890,5890,5890,0
|
|
20230530,154700,2592174290,5890,5890,5890,5890,5423
|
|
20230530,154600,2592174290,5890,5890,5890,5890,0
|
|
20230530,154500,2592174290,5890,5890,5890,5890,0
|
|
20230530,154400,2592174290,5890,5890,5890,5890,0
|
|
20230530,154300,2592174290,5890,5890,5890,5890,0
|
|
20230530,154200,2592174290,5890,5890,5890,5890,0
|
|
20230530,154100,2592174290,5890,5890,5890,5890,0
|
|
20230530,154000,2592174290,5890,5890,5890,5890,0
|
|
20230530,153900,2592174290,5890,5890,5890,5890,0
|
|
20230530,153800,2592174290,5890,5890,5890,5890,0
|
|
20230530,153700,2592174290,5890,5890,5890,5890,0
|
|
20230530,153600,2592174290,5890,5890,5890,5890,0
|
|
20230530,153500,2592174290,5890,5890,5890,5890,0
|
|
20230530,153400,2592174290,5890,5890,5890,5890,0
|
|
20230530,153300,2592174290,5890,5890,5890,5890,0
|
|
20230530,153200,2592174290,5890,5890,5890,5890,0
|
|
20230530,153100,2592174290,5890,5890,5890,5890,0
|
|
20230530,153000,2592174290,5890,5890,5890,5890,5423
|
|
20230530,152900,2560232820,5890,5890,5890,5890,0
|
|
20230530,152800,2560232820,5890,5890,5890,5890,0
|
|
20230530,152700,2560232820,5890,5890,5890,5890,0
|
|
20230530,152600,2560232820,5890,5890,5890,5890,0
|
|
20230530,152500,2560232820,5890,5890,5890,5890,0
|
|
20230530,152400,2560232820,5890,5890,5890,5890,0
|
|
20230530,152300,2560232820,5890,5890,5890,5890,0
|
|
20230530,152200,2560232820,5890,5890,5890,5890,0
|
|
20230530,152100,2560232820,5890,5890,5890,5890,0
|
|
20230530,152000,2560232820,5890,5890,5890,5890,0
|
|
20230530,151900,2560232820,5890,5890,5890,5860,26
|
|
20230530,151800,2560079800,5870,5880,5890,5870,300
|
|
20230530,151700,2558318330,5890,5860,5890,5860,38
|
|
20230530,151600,2558095320,5840,5870,5900,5840,3149
|
|
20230530,151500,2539625170,5880,5880,5880,5880,471
|
|
20230530,151400,2536855690,5870,5870,5870,5870,80
|
|
20230530,151300,2536386090,5880,5880,5880,5880,10
|
|
20230530,151200,2536327290,5880,5860,5880,5860,8
|
|
20230530,151100,2536280270,5880,5880,5880,5880,0
|
|
20230530,151000,2536280270,5880,5880,5880,5880,0
|
|
20230530,150900,2536280270,5880,5860,5880,5860,94
|
|
20230530,150800,2535728230,5860,5860,5860,5860,12
|
|
20230530,150700,2535657910,5860,5860,5860,5860,14
|
|
20230530,150600,2535575870,5850,5850,5850,5850,130
|
|
20230530,150500,2534815370,5850,5880,5880,5850,5208
|
|
20230530,150400,2504340860,5900,5880,5900,5880,1311
|
|
20230530,150300,2496632160,5890,5880,5890,5880,563
|
|
20230530,150200,2493321710,5860,5860,5860,5860,170
|
|
20230530,150100,2492325510,5860,5860,5860,5860,50
|
|
20230530,150000,2492032510,5860,5860,5860,5860,0
|
|
20230530,145900,2492032510,5860,5860,5860,5860,20
|
|
20230530,145800,2491915310,5860,5860,5860,5860,0
|
|
20230530,145700,2491915310,5860,5860,5860,5860,0
|
|
20230530,145600,2491915310,5860,5860,5860,5860,0
|
|
20230530,145500,2491915310,5860,5870,5870,5860,550
|
|
20230530,145400,2488691990,5880,5880,5880,5880,3
|
|
20230530,145300,2488674350,5880,5880,5880,5880,0
|
|
20230530,145200,2488674350,5880,5880,5880,5880,10
|
|
20230530,145100,2488615550,5870,5870,5870,5870,1538
|
|
20230530,145000,2479587490,5850,5850,5850,5850,0
|
|
20230530,144900,2479587490,5850,5860,5860,5850,300
|
|
20230530,144800,2477832480,5860,5860,5860,5860,27
|
|
20230530,144700,2477674260,5870,5870,5870,5870,0
|
|
20230530,144600,2477674260,5870,5870,5870,5870,0
|
|
20230530,144500,2477674260,5870,5870,5870,5870,22
|
|
20230530,144400,2477545120,5850,5850,5850,5850,0
|
|
20230530,144300,2477545120,5850,5860,5860,5850,834
|
|
20230530,144200,2472660480,5860,5860,5860,5860,0
|
|
20230530,144100,2472660480,5860,5860,5860,5860,0
|
|
20230530,144000,2472660480,5860,5860,5860,5860,521
|
|
20230530,143900,2469607420,5860,5860,5860,5860,0
|
|
20230530,143800,2469607420,5860,5860,5860,5860,0
|
|
20230530,143700,2469607420,5860,5860,5860,5860,0
|
|
20230530,143600,2469607420,5860,5860,5860,5860,10
|
|
20230530,143500,2469548820,5860,5860,5860,5860,20
|
|
20230530,143400,2469431620,5860,5860,5860,5860,1500
|
|
20230530,143300,2460641620,5860,5860,5860,5860,0
|
|
20230530,143200,2460641620,5860,5860,5860,5860,150
|
|
20230530,143100,2459762620,5860,5870,5870,5860,4
|
|
20230530,143000,2459739170,5870,5870,5870,5870,243
|
|
20230530,142900,2458312760,5870,5870,5870,5870,1
|
|
20230530,142800,2458306890,5860,5870,5870,5860,481
|
|
20230530,142700,2455485810,5870,5880,5880,5870,2269
|
|
20230530,142600,2442165110,5870,5880,5880,5870,781
|
|
20230530,142500,2437574480,5880,5900,5900,5880,1500
|
|
20230530,142400,2428744280,5910,5930,5930,5910,1576
|
|
20230530,142300,2419421030,5940,5940,5940,5940,0
|
|
20230530,142200,2419421030,5940,5940,5940,5940,165
|
|
20230530,142100,2418440930,5940,5940,5940,5940,24
|
|
20230530,142000,2418298370,5930,5930,5930,5930,10
|
|
20230530,141900,2418239070,5930,5930,5930,5930,87
|
|
20230530,141800,2417723160,5930,5930,5930,5930,0
|
|
20230530,141700,2417723160,5930,5930,5930,5930,0
|
|
20230530,141600,2417723160,5930,5930,5930,5930,0
|
|
20230530,141500,2417723160,5930,5930,5930,5930,0
|
|
20230530,141400,2417723160,5930,5930,5930,5930,10
|
|
20230530,141300,2417663860,5930,5930,5930,5930,331
|
|
20230530,141200,2415701030,5920,5920,5920,5920,0
|
|
20230530,141100,2415701030,5920,5920,5920,5920,1159
|
|
20230530,141000,2408839750,5920,5920,5920,5920,4284
|
|
20230530,140900,2383478470,5910,5890,5910,5890,4185
|
|
20230530,140800,2358775050,5890,5890,5890,5890,193
|
|
20230530,140700,2357638280,5890,5890,5890,5890,7
|
|
20230530,140600,2357597050,5890,5890,5890,5890,0
|
|
20230530,140500,2357597050,5890,5890,5890,5890,0
|
|
20230530,140400,2357597050,5890,5890,5890,5890,7
|
|
20230530,140300,2357555820,5890,5860,5890,5860,1177
|
|
20230530,140200,2350627280,5870,5870,5870,5870,59
|
|
20230530,140100,2350280950,5870,5870,5870,5870,2
|
|
20230530,140000,2350269210,5880,5880,5880,5880,1
|
|
20230530,135900,2350263330,5860,5860,5860,5860,1000
|
|
20230530,135800,2344403330,5870,5870,5870,5870,0
|
|
20230530,135700,2344403330,5870,5880,5880,5870,490
|
|
20230530,135600,2341524860,5880,5880,5880,5880,397
|
|
20230530,135500,2339190500,5880,5880,5880,5880,4
|
|
20230530,135400,2339166980,5880,5870,5880,5870,122
|
|
20230530,135300,2338450740,5880,5880,5880,5880,1
|
|
20230530,135200,2338444860,5880,5880,5880,5880,10
|
|
20230530,135100,2338386060,5870,5870,5870,5870,1
|
|
20230530,135000,2338380190,5880,5880,5880,5880,200
|
|
20230530,134900,2337204190,5880,5880,5880,5880,15
|
|
20230530,134800,2337115990,5870,5870,5870,5870,0
|
|
20230530,134700,2337115990,5870,5870,5870,5870,667
|
|
20230530,134600,2333200700,5870,5870,5870,5870,0
|
|
20230530,134500,2333200700,5870,5870,5870,5870,106
|
|
20230530,134400,2332578480,5870,5870,5870,5870,0
|
|
20230530,134300,2332578480,5870,5870,5870,5870,0
|
|
20230530,134200,2332578480,5870,5870,5870,5870,0
|
|
20230530,134100,2332578480,5870,5870,5870,5870,0
|
|
20230530,134000,2332578480,5870,5870,5870,5870,0
|
|
20230530,133900,2332578480,5870,5850,5870,5850,1444
|
|
20230530,133800,2324120560,5820,5840,5850,5820,2461
|
|
20230530,133700,2309750980,5840,5830,5840,5830,2643
|
|
20230530,133600,2294342270,5810,5810,5810,5810,0
|
|
20230530,133500,2294342270,5810,5810,5810,5810,6
|
|
20230530,133400,2294307410,5820,5820,5820,5820,0
|
|
20230530,133300,2294307410,5820,5820,5820,5820,0
|
|
20230530,133200,2294307410,5820,5820,5820,5820,0
|
|
20230530,133100,2294307410,5820,5830,5830,5820,20
|
|
20230530,133000,2294190910,5830,5820,5830,5820,1000
|
|
20230530,132900,2288364140,5810,5800,5810,5800,652
|
|
20230530,132800,2284581030,5780,5780,5780,5780,145
|
|
20230530,132700,2283742930,5770,5770,5770,5770,0
|
|
20230530,132600,2283742930,5770,5770,5770,5770,0
|
|
20230530,132500,2283742930,5770,5750,5770,5750,1617
|
|
20230530,132400,2274433300,5750,5750,5750,5730,6585
|
|
20230530,132300,2236599610,5750,5790,5790,5750,8042
|
|
20230530,132200,2190253670,5790,5820,5820,5780,6467
|
|
20230530,132100,2152729480,5820,5820,5820,5820,1220
|
|
20230530,132000,2145629080,5820,5820,5820,5820,0
|
|
20230530,131900,2145629080,5820,5820,5820,5820,6
|
|
20230530,131800,2145594160,5820,5820,5820,5820,4799
|
|
20230530,131700,2117663980,5810,5810,5810,5810,127
|
|
20230530,131600,2116926110,5810,5800,5810,5800,2427
|
|
20230530,131500,2102826090,5790,5790,5790,5790,0
|
|
20230530,131400,2102826090,5790,5790,5790,5790,11
|
|
20230530,131300,2102762400,5790,5790,5790,5790,5
|
|
20230530,131200,2102733450,5790,5800,5800,5790,9
|
|
20230530,131100,2102681300,5780,5780,5780,5780,0
|
|
20230530,131000,2102681300,5780,5780,5780,5780,662
|
|
20230530,130900,2098854940,5780,5760,5780,5760,3735
|
|
20230530,130800,2077302850,5760,5760,5760,5760,203
|
|
20230530,130700,2076133570,5760,5760,5760,5760,400
|
|
20230530,130600,2073829570,5770,5780,5780,5770,277
|
|
20230530,130500,2072231080,5780,5780,5780,5780,0
|
|
20230530,130400,2072231080,5780,5770,5780,5760,1147
|
|
20230530,130300,2065620400,5770,5770,5770,5770,231
|
|
20230530,130200,2064287530,5780,5780,5780,5780,1020
|
|
20230530,130100,2058391930,5780,5780,5780,5780,125
|
|
20230530,130000,2057669430,5770,5770,5770,5770,668
|
|
20230530,125900,2053815070,5770,5770,5770,5770,1
|
|
20230530,125800,2053809300,5800,5770,5800,5770,128
|
|
20230530,125700,2053067050,5810,5810,5810,5810,15
|
|
20230530,125600,2052979900,5810,5810,5810,5810,0
|
|
20230530,125500,2052979900,5810,5810,5810,5810,4
|
|
20230530,125400,2052956660,5800,5800,5800,5800,11
|
|
20230530,125300,2052892860,5800,5800,5800,5800,175
|
|
20230530,125200,2051877860,5800,5800,5800,5800,0
|
|
20230530,125100,2051877860,5800,5810,5810,5800,128
|
|
20230530,125000,2051134260,5810,5810,5810,5750,15286
|
|
20230530,124900,1962890360,5810,5810,5810,5810,205
|
|
20230530,124800,1961699310,5810,5810,5810,5800,1012
|
|
20230530,124700,1955819690,5800,5800,5800,5800,0
|
|
20230530,124600,1955819690,5800,5800,5800,5800,100
|
|
20230530,124500,1955239690,5800,5800,5800,5800,521
|
|
20230530,124400,1952217890,5800,5800,5800,5800,23
|
|
20230530,124300,1952084490,5800,5810,5810,5800,13
|
|
20230530,124200,1952008970,5810,5790,5810,5790,242
|
|
20230530,124100,1950607770,5790,5800,5810,5790,323
|
|
20230530,124000,1948736380,5810,5820,5820,5800,217
|
|
20230530,123900,1947477500,5820,5810,5820,5810,2
|
|
20230530,123800,1947465870,5820,5810,5820,5810,500
|
|
20230530,123700,1944560860,5810,5800,5810,5800,84
|
|
20230530,123600,1944073650,5800,5800,5800,5800,378
|
|
20230530,123500,1941881250,5820,5790,5820,5790,7629
|
|
20230530,123400,1897633290,5790,5780,5790,5780,32
|
|
20230530,123300,1897448310,5790,5800,5800,5780,75
|
|
20230530,123200,1897014070,5800,5800,5800,5800,0
|
|
20230530,123100,1897014070,5800,5800,5800,5780,105
|
|
20230530,123000,1896406840,5800,5800,5800,5800,1003
|
|
20230530,122900,1890589440,5800,5790,5800,5780,1677
|
|
20230530,122800,1880896180,5800,5800,5800,5800,754
|
|
20230530,122700,1876522980,5800,5800,5800,5800,1302
|
|
20230530,122600,1868971380,5790,5780,5800,5770,3501
|
|
20230530,122500,1848741430,5780,5780,5780,5780,1000
|
|
20230530,122400,1842961430,5800,5790,5800,5780,712
|
|
20230530,122300,1838845780,5800,5790,5800,5790,1429
|
|
20230530,122200,1830571860,5800,5820,5820,5800,294
|
|
20230530,122100,1828866400,5820,5820,5820,5820,1
|
|
20230530,122000,1828860580,5820,5820,5820,5820,100
|
|
20230530,121900,1828278580,5820,5820,5820,5820,0
|
|
20230530,121800,1828278580,5820,5820,5820,5820,0
|
|
20230530,121700,1828278580,5820,5820,5820,5820,0
|
|
20230530,121600,1828278580,5820,5820,5820,5820,0
|
|
20230530,121500,1828278580,5820,5810,5820,5810,50
|
|
20230530,121400,1827987880,5810,5800,5810,5780,1183
|
|
20230530,121300,1821129490,5780,5800,5800,5780,1141
|
|
20230530,121200,1814525570,5800,5810,5810,5800,4950
|
|
20230530,121100,1785802350,5810,5810,5820,5810,1067
|
|
20230530,121000,1779603070,5810,5810,5810,5810,100
|
|
20230530,120900,1779022070,5810,5820,5820,5810,564
|
|
20230530,120800,1775739790,5830,5820,5830,5820,10
|
|
20230530,120700,1775681580,5830,5820,5830,5820,513
|
|
20230530,120600,1772692100,5820,5820,5840,5810,269
|
|
20230530,120500,1771126420,5820,5830,5830,5820,170
|
|
20230530,120400,1770135790,5830,5830,5830,5830,171
|
|
20230530,120300,1769138860,5830,5840,5840,5830,23
|
|
20230530,120200,1769004720,5830,5830,5830,5830,697
|
|
20230530,120100,1764941210,5830,5830,5830,5830,21
|
|
20230530,120000,1764818780,5830,5830,5830,5830,20
|
|
20230530,115900,1764702180,5830,5830,5830,5830,123
|
|
20230530,115800,1763985090,5830,5810,5830,5800,2592
|
|
20230530,115700,1748948980,5800,5830,5830,5800,2606
|
|
20230530,115600,1733813220,5830,5830,5830,5830,102
|
|
20230530,115500,1733218560,5820,5840,5840,5820,1133
|
|
20230530,115400,1726613240,5840,5850,5850,5840,1223
|
|
20230530,115300,1719469920,5850,5850,5850,5850,20
|
|
20230530,115200,1719352920,5840,5840,5840,5840,40
|
|
20230530,115100,1719119320,5840,5850,5850,5840,325
|
|
20230530,115000,1717219070,5850,5870,5870,5840,36
|
|
20230530,114900,1717008510,5850,5850,5850,5840,240
|
|
20230530,114800,1715605160,5850,5840,5850,5840,90
|
|
20230530,114700,1715078960,5850,5830,5850,5800,1185
|
|
20230530,114600,1708197630,5800,5830,5840,5800,17712
|
|
20230530,114500,1605387960,5820,5840,5840,5820,1810
|
|
20230530,114400,1594851680,5840,5840,5840,5840,18
|
|
20230530,114300,1594746560,5830,5840,5840,5830,562
|
|
20230530,114200,1591470090,5860,5840,5860,5830,2137
|
|
20230530,114100,1578969990,5860,5840,5860,5830,1374
|
|
20230530,114000,1570959440,5860,5900,5900,5840,1111
|
|
20230530,113900,1564463020,5890,5890,5890,5890,10
|
|
20230530,113800,1564404120,5900,5900,5900,5900,60
|
|
20230530,113700,1564050120,5900,5910,5910,5850,1745
|
|
20230530,113600,1553835420,5910,5910,5910,5910,100
|
|
20230530,113500,1553244420,5920,5900,5920,5900,448
|
|
20230530,113400,1550600920,5900,5900,5900,5900,0
|
|
20230530,113300,1550600920,5900,5870,5900,5870,92
|
|
20230530,113200,1550060620,5870,5890,5890,5830,8333
|
|
20230530,113100,1501278260,5900,5910,5910,5890,372
|
|
20230530,113000,1499087060,5920,5900,5930,5880,8891
|
|
20230530,112900,1446756960,5900,5930,5930,5900,9321
|
|
20230530,112800,1391690780,5930,5930,5950,5920,592
|
|
20230530,112700,1388177410,5930,5940,5940,5930,329
|
|
20230530,112600,1386226430,5950,5950,5950,5950,5
|
|
20230530,112500,1386196680,5940,5940,5940,5930,1275
|
|
20230530,112400,1378632750,5940,5950,5950,5940,412
|
|
20230530,112300,1376184970,5950,5950,5950,5940,250
|
|
20230530,112200,1374697910,5930,5950,5950,5930,3089
|
|
20230530,112100,1356351660,5960,5960,5960,5960,308
|
|
20230530,112000,1354515980,5960,5960,5960,5960,13
|
|
20230530,111900,1354438500,5970,5970,5970,5960,31
|
|
20230530,111800,1354253540,5970,5970,5970,5960,183
|
|
20230530,111700,1353161740,5970,5960,5970,5960,117
|
|
20230530,111600,1352463400,5970,5970,5970,5970,274
|
|
20230530,111500,1350827620,5970,5960,5970,5960,33
|
|
20230530,111400,1350630930,5960,5960,5960,5960,0
|
|
20230530,111300,1350630930,5960,5960,5960,5960,202
|
|
20230530,111200,1349427010,5970,5960,5970,5950,1302
|
|
20230530,111100,1341671560,5970,5980,5980,5960,1352
|
|
20230530,111000,1333612090,5980,5980,5980,5980,43
|
|
20230530,110900,1333354950,5990,5970,5990,5970,1056
|
|
20230530,110800,1327050110,5990,5980,6000,5980,701
|
|
20230530,110700,1322858100,6000,5990,6000,5990,87
|
|
20230530,110600,1322336960,6000,6000,6000,5990,471
|
|
20230530,110500,1319515640,6000,5990,6000,5990,325
|
|
20230530,110400,1317566890,6000,6000,6000,6000,52
|
|
20230530,110300,1317254890,6000,6000,6000,6000,250
|
|
20230530,110200,1315754890,5990,5970,5990,5970,3676
|
|
20230530,110100,1293755850,5970,5970,5970,5970,693
|
|
20230530,110000,1289618640,5970,5950,5970,5950,350
|
|
20230530,105900,1287533140,5950,5970,5970,5950,505
|
|
20230530,105800,1284518310,5970,5950,5970,5950,2280
|
|
20230530,105700,1270932340,5950,5970,5970,5950,2044
|
|
20230530,105600,1258756620,5970,5980,5980,5950,2847
|
|
20230530,105500,1241763950,5980,5980,5980,5980,305
|
|
20230530,105400,1239940050,5990,6000,6000,5980,6766
|
|
20230530,105300,1199401810,6000,6000,6000,6000,822
|
|
20230530,105200,1194469810,6000,6000,6000,6000,248
|
|
20230530,105100,1192981810,5990,6000,6000,5990,36
|
|
20230530,105000,1192766160,6000,6010,6010,6000,3216
|
|
20230530,104900,1173465050,6020,6020,6020,6020,2
|
|
20230530,104800,1173453010,6030,6010,6030,6000,3291
|
|
20230530,104700,1153674430,6010,6040,6040,6010,8154
|
|
20230530,104600,1104551470,6050,6080,6080,6050,9782
|
|
20230530,104500,1045292400,6080,6100,6110,6080,6155
|
|
20230530,104400,1007840600,6100,6100,6100,6100,3878
|
|
20230530,104300,984184800,6110,6110,6110,6100,344
|
|
20230530,104200,982083380,6110,6110,6110,6110,1037
|
|
20230530,104100,975747310,6110,6120,6120,6110,128
|
|
20230530,104000,974965150,6120,6130,6130,6120,25
|
|
20230530,103900,974812140,6120,6130,6130,6120,411
|
|
20230530,103800,972296320,6150,6130,6150,6130,175
|
|
20230530,103700,971220750,6120,6140,6150,6120,461
|
|
20230530,103600,968391350,6150,6120,6150,6120,104
|
|
20230530,103500,967752520,6140,6120,6140,6110,103
|
|
20230530,103400,967123120,6110,6110,6120,6110,345
|
|
20230530,103300,965014160,6110,6120,6120,6110,422
|
|
20230530,103200,962435580,6120,6120,6120,6120,1850
|
|
20230530,103100,951113580,6130,6130,6130,6130,6937
|
|
20230530,103000,908589770,6140,6130,6140,6130,48
|
|
20230530,102900,908295420,6140,6140,6140,6140,0
|
|
20230530,102800,908295420,6140,6140,6140,6140,1036
|
|
20230530,102700,901934380,6140,6140,6140,6140,40
|
|
20230530,102600,901688780,6140,6140,6140,6140,938
|
|
20230530,102500,895929460,6140,6140,6140,6140,140
|
|
20230530,102400,895069860,6140,6140,6140,6140,2338
|
|
20230530,102300,880714540,6150,6140,6150,6140,110
|
|
20230530,102200,880039040,6140,6150,6150,6140,1116
|
|
20230530,102100,873175800,6150,6150,6150,6150,1438
|
|
20230530,102000,864332100,6170,6190,6190,6150,5803
|
|
20230530,101900,828563910,6190,6180,6190,6180,2848
|
|
20230530,101800,810962260,6180,6170,6180,6170,2256
|
|
20230530,101700,797029740,6170,6160,6170,6160,1723
|
|
20230530,101600,786411060,6160,6160,6170,6160,6285
|
|
20230530,101500,747663190,6150,6150,6150,6150,747
|
|
20230530,101400,743069140,6150,6140,6150,6140,170
|
|
20230530,101300,742023840,6140,6140,6140,6140,530
|
|
20230530,101200,738769640,6140,6140,6140,6140,951
|
|
20230530,101100,732930500,6140,6140,6140,6140,1
|
|
20230530,101000,732924360,6140,6140,6140,6140,89
|
|
20230530,100900,732377900,6150,6140,6150,6140,610
|
|
20230530,100800,728627500,6140,6140,6140,6140,0
|
|
20230530,100700,728627500,6140,6140,6140,6140,1699
|
|
20230530,100600,718195640,6140,6140,6140,6140,196
|
|
20230530,100500,716992200,6140,6150,6150,6140,2
|
|
20230530,100400,716979910,6150,6160,6170,6150,1234
|
|
20230530,100300,709379700,6160,6160,6170,6140,1893
|
|
20230530,100200,697749240,6170,6160,6170,6160,3615
|
|
20230530,100100,675445690,6170,6150,6170,6150,5548
|
|
20230530,100000,641270000,6150,6150,6160,6150,4132
|
|
20230530,095900,615857890,6160,6140,6160,6140,10298
|
|
20230530,095800,552517500,6140,6140,6140,6140,1410
|
|
20230530,095700,543860100,6140,6120,6140,6120,8505
|
|
20230530,095600,491656520,6120,6110,6120,6110,430
|
|
20230530,095500,489024930,6120,6110,6120,6110,590
|
|
20230530,095400,485414190,6110,6110,6120,6110,4
|
|
20230530,095300,485389730,6130,6120,6130,6110,1490
|
|
20230530,095200,476266200,6120,6120,6130,6110,2218
|
|
20230530,095100,462677580,6100,6100,6110,6100,620
|
|
20230530,095000,458889420,6110,6110,6110,6110,164
|
|
20230530,094900,457887380,6100,6100,6100,6100,3
|
|
20230530,094800,457869080,6110,6110,6110,6110,21
|
|
20230530,094700,457740770,6100,6100,6100,6100,627
|
|
20230530,094600,453916070,6100,6110,6110,6100,1189
|
|
20230530,094500,446661380,6110,6110,6110,6110,1394
|
|
20230530,094400,438144040,6110,6120,6120,6110,2757
|
|
20230530,094300,421288000,6130,6130,6130,6130,0
|
|
20230530,094200,421288000,6130,6120,6130,6110,4441
|
|
20230530,094100,394095420,6120,6120,6120,6120,1745
|
|
20230530,094000,383416020,6120,6120,6120,6110,1593
|
|
20230530,093900,373668900,6120,6120,6120,6120,701
|
|
20230530,093800,369378780,6120,6120,6130,6120,4360
|
|
20230530,093700,342690580,6120,6110,6120,6110,280
|
|
20230530,093600,340977580,6120,6120,6120,6100,1846
|
|
20230530,093500,329697830,6120,6100,6120,6100,5795
|
|
20230530,093400,294301460,6090,6090,6090,6090,13
|
|
20230530,093300,294222290,6090,6090,6090,6090,0
|
|
20230530,093200,294222290,6090,6090,6100,6090,2034
|
|
20230530,093100,281815230,6100,6090,6100,6090,497
|
|
20230530,093000,278787300,6090,6090,6090,6090,0
|
|
20230530,092900,278787300,6090,6090,6090,6090,0
|
|
20230530,092800,278787300,6090,6090,6090,6090,0
|
|
20230530,092700,278787300,6090,6080,6100,6080,651
|
|
20230530,092600,274822560,6090,6090,6090,6090,5
|
|
20230530,092500,274792110,6090,6090,6090,6090,0
|
|
20230530,092400,274792110,6090,6080,6090,6070,721
|
|
20230530,092300,270414100,6080,6080,6080,6080,36
|
|
20230530,092200,270195220,6080,6080,6080,6080,5
|
|
20230530,092100,270164820,6080,6080,6080,6080,390
|
|
20230530,092000,267793620,6080,6080,6090,6080,202
|
|
20230530,091900,266564950,6080,6080,6090,6080,32
|
|
20230530,091800,266370180,6080,6080,6080,6080,22
|
|
20230530,091700,266236420,6080,6080,6080,6080,144
|
|
20230530,091600,265360900,6070,6080,6080,6070,503
|
|
20230530,091500,262304830,6090,6090,6090,6090,582
|
|
20230530,091400,258760450,6120,6120,6120,6120,222
|
|
20230530,091300,257401810,6080,6120,6130,6080,4411
|
|
20230530,091200,230467210,6130,6120,6130,6120,3203
|
|
20230530,091100,210834820,6140,6130,6140,6100,4157
|
|
20230530,091000,185336930,6130,6120,6150,6120,7235
|
|
20230530,090900,140912700,6130,6090,6130,6090,13263
|
|
20230530,090800,59905360,6090,6080,6090,6070,2146
|
|
20230530,090700,46854210,6080,6050,6080,6040,1601
|
|
20230530,090600,37137910,6050,6050,6050,6040,1484
|
|
20230530,090500,28160220,6050,6040,6050,6040,1568
|
|
20230530,090400,18675490,6040,6050,6050,6040,446
|
|
20230530,090300,15979600,6040,6040,6040,6040,86
|
|
20230530,090200,15460160,6050,6040,6050,6030,128
|
|
20230530,090100,14687400,6030,6030,6040,6030,1087
|
|
20230530,090000,8132560,6020,6050,6070,6020,1345
|