663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200000,3621138705,2400,2400,2400,2400,18655
|
|
20230530,195900,3621138705,2400,2400,2400,2400,0
|
|
20230530,195800,3621138705,2400,2400,2400,2400,0
|
|
20230530,195700,3621138705,2400,2400,2400,2400,0
|
|
20230530,195600,3621138705,2400,2400,2400,2400,0
|
|
20230530,195500,3621138705,2400,2400,2400,2400,0
|
|
20230530,195400,3621138705,2400,2400,2400,2400,0
|
|
20230530,195300,3621138705,2400,2400,2400,2400,0
|
|
20230530,195200,3621138705,2400,2400,2400,2400,0
|
|
20230530,195100,3621138705,2400,2400,2400,2400,0
|
|
20230530,195000,3621138705,2400,2400,2400,2400,0
|
|
20230530,194900,3621138705,2400,2400,2400,2400,0
|
|
20230530,194800,3621138705,2400,2400,2400,2400,0
|
|
20230530,194700,3621138705,2400,2400,2400,2400,0
|
|
20230530,194600,3621138705,2400,2400,2400,2400,0
|
|
20230530,194500,3621138705,2400,2400,2400,2400,0
|
|
20230530,194400,3621138705,2400,2400,2400,2400,0
|
|
20230530,194300,3621138705,2400,2400,2400,2400,0
|
|
20230530,194200,3621138705,2400,2400,2400,2400,0
|
|
20230530,194100,3621138705,2400,2400,2400,2400,0
|
|
20230530,194000,3621138705,2400,2400,2400,2400,0
|
|
20230530,193900,3621138705,2400,2400,2400,2400,0
|
|
20230530,193800,3621138705,2400,2400,2400,2400,0
|
|
20230530,193700,3621138705,2400,2400,2400,2400,0
|
|
20230530,193600,3621138705,2400,2400,2400,2400,0
|
|
20230530,193500,3621138705,2400,2400,2400,2400,0
|
|
20230530,193400,3621138705,2400,2400,2400,2400,0
|
|
20230530,193300,3621138705,2400,2400,2400,2400,0
|
|
20230530,193200,3621138705,2400,2400,2400,2400,0
|
|
20230530,193100,3621138705,2400,2400,2400,2400,0
|
|
20230530,193000,3621138705,2400,2400,2400,2400,18655
|
|
20230530,192900,3621138705,2400,2400,2400,2400,0
|
|
20230530,192800,3621138705,2400,2400,2400,2400,0
|
|
20230530,192700,3621138705,2400,2400,2400,2400,0
|
|
20230530,192600,3621138705,2400,2400,2400,2400,0
|
|
20230530,192500,3621138705,2400,2400,2400,2400,0
|
|
20230530,192400,3621138705,2400,2400,2400,2400,0
|
|
20230530,192300,3621138705,2400,2400,2400,2400,0
|
|
20230530,192200,3621138705,2400,2400,2400,2400,0
|
|
20230530,192100,3621138705,2400,2400,2400,2400,0
|
|
20230530,192000,3621138705,2400,2400,2400,2400,0
|
|
20230530,191900,3621138705,2400,2400,2400,2400,0
|
|
20230530,191800,3621138705,2400,2400,2400,2400,0
|
|
20230530,191700,3621138705,2400,2400,2400,2400,0
|
|
20230530,191600,3621138705,2400,2400,2400,2400,0
|
|
20230530,191500,3621138705,2400,2400,2400,2400,0
|
|
20230530,191400,3621138705,2400,2400,2400,2400,0
|
|
20230530,191300,3621138705,2400,2400,2400,2400,0
|
|
20230530,191200,3621138705,2400,2400,2400,2400,0
|
|
20230530,191100,3621138705,2400,2400,2400,2400,0
|
|
20230530,191000,3621138705,2400,2400,2400,2400,0
|
|
20230530,190900,3621138705,2400,2400,2400,2400,0
|
|
20230530,190800,3621138705,2400,2400,2400,2400,0
|
|
20230530,190700,3621138705,2400,2400,2400,2400,0
|
|
20230530,190600,3621138705,2400,2400,2400,2400,0
|
|
20230530,190500,3621138705,2400,2400,2400,2400,0
|
|
20230530,190400,3621138705,2400,2400,2400,2400,0
|
|
20230530,190300,3621138705,2400,2400,2400,2400,0
|
|
20230530,190200,3621138705,2400,2400,2400,2400,0
|
|
20230530,190100,3621138705,2400,2400,2400,2400,0
|
|
20230530,190000,3621138705,2400,2400,2400,2400,18655
|
|
20230530,185900,3621138705,2400,2400,2400,2400,0
|
|
20230530,185800,3621138705,2400,2400,2400,2400,0
|
|
20230530,185700,3621138705,2400,2400,2400,2400,0
|
|
20230530,185600,3621138705,2400,2400,2400,2400,0
|
|
20230530,185500,3621138705,2400,2400,2400,2400,0
|
|
20230530,185400,3621138705,2400,2400,2400,2400,0
|
|
20230530,185300,3621138705,2400,2400,2400,2400,0
|
|
20230530,185200,3621138705,2400,2400,2400,2400,0
|
|
20230530,185100,3621138705,2400,2400,2400,2400,0
|
|
20230530,185000,3621138705,2400,2400,2400,2400,0
|
|
20230530,184900,3621138705,2400,2400,2400,2400,0
|
|
20230530,184800,3621138705,2400,2400,2400,2400,0
|
|
20230530,184700,3621138705,2400,2400,2400,2400,0
|
|
20230530,184600,3621138705,2400,2400,2400,2400,0
|
|
20230530,184500,3621138705,2400,2400,2400,2400,0
|
|
20230530,184400,3621138705,2400,2400,2400,2400,0
|
|
20230530,184300,3621138705,2400,2400,2400,2400,0
|
|
20230530,184200,3621138705,2400,2400,2400,2400,0
|
|
20230530,184100,3621138705,2400,2400,2400,2400,0
|
|
20230530,184000,3621138705,2400,2400,2400,2400,0
|
|
20230530,183900,3621138705,2400,2400,2400,2400,0
|
|
20230530,183800,3621138705,2400,2400,2400,2400,0
|
|
20230530,183700,3621138705,2400,2400,2400,2400,0
|
|
20230530,183600,3621138705,2400,2400,2400,2400,0
|
|
20230530,183500,3621138705,2400,2400,2400,2400,0
|
|
20230530,183400,3621138705,2400,2400,2400,2400,0
|
|
20230530,183300,3621138705,2400,2400,2400,2400,0
|
|
20230530,183200,3621138705,2400,2400,2400,2400,0
|
|
20230530,183100,3621138705,2400,2400,2400,2400,0
|
|
20230530,183000,3621138705,2400,2400,2400,2400,18655
|
|
20230530,182900,3621138705,2400,2400,2400,2400,0
|
|
20230530,182800,3621138705,2400,2400,2400,2400,0
|
|
20230530,182700,3621138705,2400,2400,2400,2400,0
|
|
20230530,182600,3621138705,2400,2400,2400,2400,0
|
|
20230530,182500,3621138705,2400,2400,2400,2400,0
|
|
20230530,182400,3621138705,2400,2400,2400,2400,0
|
|
20230530,182300,3621138705,2400,2400,2400,2400,0
|
|
20230530,182200,3621138705,2400,2400,2400,2400,0
|
|
20230530,182100,3621138705,2400,2400,2400,2400,0
|
|
20230530,182000,3621138705,2400,2400,2400,2400,0
|
|
20230530,181900,3621138705,2400,2400,2400,2400,0
|
|
20230530,181800,3621138705,2400,2400,2400,2400,0
|
|
20230530,181700,3621138705,2400,2400,2400,2400,0
|
|
20230530,181600,3621138705,2400,2400,2400,2400,0
|
|
20230530,181500,3621138705,2400,2400,2400,2400,0
|
|
20230530,181400,3621138705,2400,2400,2400,2400,0
|
|
20230530,181300,3621138705,2400,2400,2400,2400,0
|
|
20230530,181200,3621138705,2400,2400,2400,2400,0
|
|
20230530,181100,3621138705,2400,2400,2400,2400,0
|
|
20230530,181000,3621138705,2400,2400,2400,2400,0
|
|
20230530,180900,3621138705,2400,2400,2400,2400,0
|
|
20230530,180800,3621138705,2400,2400,2400,2400,0
|
|
20230530,180700,3621138705,2400,2400,2400,2400,0
|
|
20230530,180600,3621138705,2400,2400,2400,2400,0
|
|
20230530,180500,3621138705,2400,2400,2400,2400,0
|
|
20230530,180400,3621138705,2400,2400,2400,2400,0
|
|
20230530,180300,3621138705,2400,2400,2400,2400,0
|
|
20230530,180200,3621138705,2400,2400,2400,2400,0
|
|
20230530,180100,3621138705,2400,2400,2400,2400,0
|
|
20230530,180000,3621138705,2400,2400,2400,2400,18655
|
|
20230530,175900,3621138705,2400,2400,2400,2400,0
|
|
20230530,175800,3621138705,2400,2400,2400,2400,0
|
|
20230530,175700,3621138705,2400,2400,2400,2400,0
|
|
20230530,175600,3621138705,2400,2400,2400,2400,0
|
|
20230530,175500,3621138705,2400,2400,2400,2400,0
|
|
20230530,175400,3621138705,2400,2400,2400,2400,0
|
|
20230530,175300,3621138705,2400,2400,2400,2400,0
|
|
20230530,175200,3621138705,2400,2400,2400,2400,0
|
|
20230530,175100,3621138705,2400,2400,2400,2400,0
|
|
20230530,175000,3621138705,2400,2400,2400,2400,0
|
|
20230530,174900,3621138705,2400,2400,2400,2400,0
|
|
20230530,174800,3621138705,2400,2400,2400,2400,0
|
|
20230530,174700,3621138705,2400,2400,2400,2400,0
|
|
20230530,174600,3621138705,2400,2400,2400,2400,0
|
|
20230530,174500,3621138705,2400,2400,2400,2400,0
|
|
20230530,174400,3621138705,2400,2400,2400,2400,0
|
|
20230530,174300,3621138705,2400,2400,2400,2400,0
|
|
20230530,174200,3621138705,2400,2400,2400,2400,0
|
|
20230530,174100,3621138705,2400,2400,2400,2400,0
|
|
20230530,174000,3621138705,2400,2400,2400,2400,0
|
|
20230530,173900,3621138705,2400,2400,2400,2400,0
|
|
20230530,173800,3621138705,2400,2400,2400,2400,0
|
|
20230530,173700,3621138705,2400,2400,2400,2400,0
|
|
20230530,173600,3621138705,2400,2400,2400,2400,0
|
|
20230530,173500,3621138705,2400,2400,2400,2400,0
|
|
20230530,173400,3621138705,2400,2400,2400,2400,0
|
|
20230530,173300,3621138705,2400,2400,2400,2400,0
|
|
20230530,173200,3621138705,2400,2400,2400,2400,0
|
|
20230530,173100,3621138705,2400,2400,2400,2400,0
|
|
20230530,173000,3621138705,2400,2400,2400,2400,18655
|
|
20230530,172900,3621138705,2400,2400,2400,2400,0
|
|
20230530,172800,3621138705,2400,2400,2400,2400,0
|
|
20230530,172700,3621138705,2400,2400,2400,2400,0
|
|
20230530,172600,3621138705,2400,2400,2400,2400,0
|
|
20230530,172500,3621138705,2400,2400,2400,2400,0
|
|
20230530,172400,3621138705,2400,2400,2400,2400,0
|
|
20230530,172300,3621138705,2400,2400,2400,2400,0
|
|
20230530,172200,3621138705,2400,2400,2400,2400,0
|
|
20230530,172100,3621138705,2400,2400,2400,2400,0
|
|
20230530,172000,3621138705,2400,2400,2400,2400,0
|
|
20230530,171900,3621138705,2400,2400,2400,2400,0
|
|
20230530,171800,3621138705,2400,2400,2400,2400,0
|
|
20230530,171700,3621138705,2400,2400,2400,2400,0
|
|
20230530,171600,3621138705,2400,2400,2400,2400,0
|
|
20230530,171500,3621138705,2400,2400,2400,2400,0
|
|
20230530,171400,3621138705,2400,2400,2400,2400,0
|
|
20230530,171300,3621138705,2400,2400,2400,2400,0
|
|
20230530,171200,3621138705,2400,2400,2400,2400,0
|
|
20230530,171100,3621138705,2400,2400,2400,2400,0
|
|
20230530,171000,3621138705,2400,2400,2400,2400,0
|
|
20230530,170900,3621138705,2400,2400,2400,2400,0
|
|
20230530,170800,3621138705,2400,2400,2400,2400,0
|
|
20230530,170700,3621138705,2400,2400,2400,2400,0
|
|
20230530,170600,3621138705,2400,2400,2400,2400,0
|
|
20230530,170500,3621138705,2400,2400,2400,2400,0
|
|
20230530,170400,3621138705,2400,2400,2400,2400,0
|
|
20230530,170300,3621138705,2400,2400,2400,2400,0
|
|
20230530,170200,3621138705,2400,2400,2400,2400,0
|
|
20230530,170100,3621138705,2400,2400,2400,2400,0
|
|
20230530,170000,3621138705,2400,2400,2400,2400,18655
|
|
20230530,165900,3621138705,2400,2400,2400,2400,0
|
|
20230530,165800,3621138705,2400,2400,2400,2400,0
|
|
20230530,165700,3621138705,2400,2400,2400,2400,0
|
|
20230530,165600,3621138705,2400,2400,2400,2400,0
|
|
20230530,165500,3621138705,2400,2400,2400,2400,0
|
|
20230530,165400,3621138705,2400,2400,2400,2400,0
|
|
20230530,165300,3621138705,2400,2400,2400,2400,0
|
|
20230530,165200,3621138705,2400,2400,2400,2400,0
|
|
20230530,165100,3621138705,2400,2400,2400,2400,0
|
|
20230530,165000,3621138705,2400,2400,2400,2400,0
|
|
20230530,164900,3621138705,2400,2400,2400,2400,0
|
|
20230530,164800,3621138705,2400,2400,2400,2400,0
|
|
20230530,164700,3621138705,2400,2400,2400,2400,0
|
|
20230530,164600,3621138705,2400,2400,2400,2400,0
|
|
20230530,164500,3621138705,2400,2400,2400,2400,0
|
|
20230530,164400,3621138705,2400,2400,2400,2400,0
|
|
20230530,164300,3621138705,2400,2400,2400,2400,0
|
|
20230530,164200,3621138705,2400,2400,2400,2400,0
|
|
20230530,164100,3621138705,2400,2400,2400,2400,0
|
|
20230530,164000,3621138705,2400,2400,2400,2400,0
|
|
20230530,163900,3621138705,2400,2400,2400,2400,0
|
|
20230530,163800,3621138705,2400,2400,2400,2400,0
|
|
20230530,163700,3621138705,2400,2400,2400,2400,0
|
|
20230530,163600,3621138705,2400,2400,2400,2400,0
|
|
20230530,163500,3621138705,2400,2400,2400,2400,0
|
|
20230530,163400,3621138705,2400,2400,2400,2400,0
|
|
20230530,163300,3621138705,2400,2400,2400,2400,0
|
|
20230530,163200,3621138705,2400,2400,2400,2400,0
|
|
20230530,163100,3621138705,2400,2400,2400,2400,0
|
|
20230530,163000,3621138705,2400,2400,2400,2400,18655
|
|
20230530,162900,3621138705,2400,2400,2400,2400,0
|
|
20230530,162800,3621138705,2400,2400,2400,2400,0
|
|
20230530,162700,3621138705,2400,2400,2400,2400,0
|
|
20230530,162600,3621138705,2400,2400,2400,2400,0
|
|
20230530,162500,3621138705,2400,2400,2400,2400,0
|
|
20230530,162400,3621138705,2400,2400,2400,2400,0
|
|
20230530,162300,3621138705,2400,2400,2400,2400,0
|
|
20230530,162200,3621138705,2400,2400,2400,2400,0
|
|
20230530,162100,3621138705,2400,2400,2400,2400,0
|
|
20230530,162000,3621138705,2400,2400,2400,2400,0
|
|
20230530,161900,3621138705,2400,2400,2400,2400,0
|
|
20230530,161800,3621138705,2400,2400,2400,2400,0
|
|
20230530,161700,3621138705,2400,2400,2400,2400,0
|
|
20230530,161600,3621138705,2400,2400,2400,2400,0
|
|
20230530,161500,3621138705,2400,2400,2400,2400,0
|
|
20230530,161400,3621138705,2400,2400,2400,2400,0
|
|
20230530,161300,3621138705,2400,2400,2400,2400,0
|
|
20230530,161200,3621138705,2400,2400,2400,2400,0
|
|
20230530,161100,3621138705,2400,2400,2400,2400,0
|
|
20230530,161000,3621138705,2400,2400,2400,2400,0
|
|
20230530,160900,3621138705,2400,2400,2400,2400,0
|
|
20230530,160800,3621138705,2400,2400,2400,2400,0
|
|
20230530,160700,3621138705,2400,2400,2400,2400,0
|
|
20230530,160600,3621138705,2400,2400,2400,2400,0
|
|
20230530,160500,3621138705,2400,2400,2400,2400,0
|
|
20230530,160400,3621138705,2400,2400,2400,2400,0
|
|
20230530,160300,3621138705,2400,2400,2400,2400,0
|
|
20230530,160200,3621138705,2400,2400,2400,2400,0
|
|
20230530,160100,3621138705,2400,2400,2400,2400,0
|
|
20230530,160000,3621138705,2400,2400,2400,2400,18655
|
|
20230530,155900,3621138705,2400,2400,2400,2400,0
|
|
20230530,155800,3621138705,2400,2400,2400,2400,0
|
|
20230530,155700,3621138705,2400,2400,2400,2400,0
|
|
20230530,155600,3621138705,2400,2400,2400,2400,0
|
|
20230530,155500,3621138705,2400,2400,2400,2400,0
|
|
20230530,155400,3621138705,2400,2400,2400,2400,0
|
|
20230530,155300,3621138705,2400,2400,2400,2400,0
|
|
20230530,155200,3621138705,2400,2400,2400,2400,0
|
|
20230530,155100,3621138705,2400,2400,2400,2400,0
|
|
20230530,155000,3621138705,2400,2400,2400,2400,0
|
|
20230530,154900,3621138705,2400,2400,2400,2400,0
|
|
20230530,154800,3621138705,2400,2400,2400,2400,0
|
|
20230530,154700,3621138705,2400,2400,2400,2400,0
|
|
20230530,154600,3621138705,2400,2400,2400,2400,0
|
|
20230530,154500,3621138705,2400,2400,2400,2400,0
|
|
20230530,154400,3621138705,2400,2400,2400,2400,0
|
|
20230530,154300,3621138705,2400,2400,2400,2400,0
|
|
20230530,154200,3621138705,2400,2400,2400,2400,0
|
|
20230530,154100,3621138705,2400,2400,2400,2400,0
|
|
20230530,154000,3621138705,2400,2400,2400,2400,0
|
|
20230530,153900,3621138705,2400,2400,2400,2400,0
|
|
20230530,153800,3621138705,2400,2400,2400,2400,0
|
|
20230530,153700,3621138705,2400,2400,2400,2400,0
|
|
20230530,153600,3621138705,2400,2400,2400,2400,0
|
|
20230530,153500,3621138705,2400,2400,2400,2400,0
|
|
20230530,153400,3621138705,2400,2400,2400,2400,0
|
|
20230530,153300,3621138705,2400,2400,2400,2400,0
|
|
20230530,153200,3621138705,2400,2400,2400,2400,0
|
|
20230530,153100,3621138705,2400,2400,2400,2400,0
|
|
20230530,153000,3621138705,2400,2400,2400,2400,37310
|
|
20230530,152900,3576366705,2400,2400,2400,2400,0
|
|
20230530,152800,3576366705,2400,2400,2400,2400,0
|
|
20230530,152700,3576366705,2400,2400,2400,2400,0
|
|
20230530,152600,3576366705,2400,2400,2400,2400,0
|
|
20230530,152500,3576366705,2400,2400,2400,2400,0
|
|
20230530,152400,3576366705,2400,2400,2400,2400,0
|
|
20230530,152300,3576366705,2400,2400,2400,2400,0
|
|
20230530,152200,3576366705,2400,2400,2400,2400,0
|
|
20230530,152100,3576366705,2400,2400,2400,2400,0
|
|
20230530,152000,3576366705,2400,2400,2400,2400,0
|
|
20230530,151900,3576366705,2400,2400,2405,2400,533
|
|
20230530,151800,3575085755,2405,2400,2405,2400,2314
|
|
20230530,151700,3569531655,2405,2400,2405,2395,3998
|
|
20230530,151600,3559930990,2400,2405,2405,2400,3788
|
|
20230530,151500,3550829290,2400,2400,2400,2400,5016
|
|
20230530,151400,3538790890,2405,2400,2405,2400,1684
|
|
20230530,151300,3534749225,2400,2400,2405,2400,1802
|
|
20230530,151200,3530423800,2405,2400,2405,2400,1586
|
|
20230530,151100,3526610875,2405,2405,2405,2400,138
|
|
20230530,151000,3526278990,2405,2400,2405,2400,1501
|
|
20230530,150900,3522669590,2405,2405,2405,2400,1872
|
|
20230530,150800,3518168680,2405,2400,2410,2400,4732
|
|
20230530,150700,3506783425,2400,2405,2405,2400,1027
|
|
20230530,150600,3504313535,2400,2405,2405,2400,4155
|
|
20230530,150500,3494321010,2400,2400,2405,2400,5440
|
|
20230530,150400,3481254595,2400,2400,2400,2400,226
|
|
20230530,150300,3480712195,2405,2400,2405,2395,2020
|
|
20230530,150200,3475861750,2400,2400,2400,2400,1006
|
|
20230530,150100,3473447350,2400,2400,2400,2400,473
|
|
20230530,150000,3472312150,2395,2400,2400,2395,3341
|
|
20230530,145900,3464304685,2395,2400,2400,2395,1508
|
|
20230530,145800,3460688345,2400,2395,2400,2395,443
|
|
20230530,145700,3459625860,2395,2395,2395,2395,1040
|
|
20230530,145600,3457135060,2395,2395,2400,2395,3028
|
|
20230530,145500,3449882750,2400,2405,2405,2400,186
|
|
20230530,145400,3449435915,2405,2400,2405,2400,656
|
|
20230530,145300,3447861290,2400,2400,2405,2395,8093
|
|
20230530,145200,3428438505,2405,2400,2405,2400,971
|
|
20230530,145100,3426107855,2400,2405,2405,2400,123
|
|
20230530,145000,3425812430,2400,2400,2400,2400,0
|
|
20230530,144900,3425812430,2400,2400,2400,2400,747
|
|
20230530,144800,3424019630,2400,2405,2405,2400,1733
|
|
20230530,144700,3419851925,2400,2400,2405,2400,3169
|
|
20230530,144600,3412246275,2400,2400,2400,2400,25
|
|
20230530,144500,3412186275,2400,2405,2405,2400,1380
|
|
20230530,144400,3408873260,2405,2400,2405,2400,3167
|
|
20230530,144300,3401272255,2400,2400,2405,2400,1487
|
|
20230530,144200,3397702265,2400,2405,2405,2400,638
|
|
20230530,144100,3396170015,2405,2405,2405,2400,2866
|
|
20230530,144000,3389278125,2405,2405,2410,2405,5350
|
|
20230530,143900,3376408140,2410,2410,2410,2405,5087
|
|
20230530,143800,3364148490,2405,2410,2410,2405,542
|
|
20230530,143700,3362842910,2410,2410,2410,2410,740
|
|
20230530,143600,3361059510,2405,2405,2405,2405,1654
|
|
20230530,143500,3357081640,2405,2405,2405,2405,251
|
|
20230530,143400,3356477985,2405,2405,2405,2405,1263
|
|
20230530,143300,3353440470,2405,2410,2410,2400,1760
|
|
20230530,143200,3349207895,2405,2400,2405,2400,1424
|
|
20230530,143100,3345783245,2400,2400,2405,2400,827
|
|
20230530,143000,3343795340,2400,2400,2400,2400,51
|
|
20230530,142900,3343672940,2405,2400,2405,2400,570
|
|
20230530,142800,3342304915,2400,2400,2400,2400,404
|
|
20230530,142700,3341335315,2400,2400,2400,2400,37
|
|
20230530,142600,3341246515,2400,2400,2400,2395,3125
|
|
20230530,142500,3333751650,2400,2400,2400,2400,50
|
|
20230530,142400,3333631650,2400,2405,2405,2400,60
|
|
20230530,142300,3333487355,2405,2400,2405,2400,1021
|
|
20230530,142200,3331031855,2400,2400,2400,2395,1195
|
|
20230530,142100,3328163905,2400,2400,2400,2400,1300
|
|
20230530,142000,3325043905,2395,2395,2395,2395,4
|
|
20230530,141900,3325034325,2395,2395,2400,2395,3075
|
|
20230530,141800,3317663700,2400,2400,2400,2400,0
|
|
20230530,141700,3317663700,2400,2395,2400,2395,206
|
|
20230530,141600,3317169875,2400,2395,2400,2395,2
|
|
20230530,141500,3317165080,2400,2395,2400,2395,33
|
|
20230530,141400,3317086020,2400,2400,2400,2400,100
|
|
20230530,141300,3316846020,2400,2395,2400,2395,3
|
|
20230530,141200,3316838825,2395,2400,2400,2395,594
|
|
20230530,141100,3315416085,2395,2395,2395,2395,0
|
|
20230530,141000,3315416085,2395,2400,2400,2395,50
|
|
20230530,140900,3315296325,2395,2395,2395,2395,4939
|
|
20230530,140800,3303467420,2400,2395,2400,2395,200
|
|
20230530,140700,3302987920,2395,2395,2395,2395,45
|
|
20230530,140600,3302880145,2395,2395,2400,2395,1765
|
|
20230530,140500,3298652875,2395,2395,2395,2390,10889
|
|
20230530,140400,3272605890,2395,2395,2395,2395,201
|
|
20230530,140300,3272124495,2395,2390,2395,2390,1172
|
|
20230530,140200,3269322675,2395,2395,2395,2395,1251
|
|
20230530,140100,3266326530,2395,2395,2395,2395,0
|
|
20230530,140000,3266326530,2395,2395,2400,2395,7190
|
|
20230530,135900,3249106475,2395,2395,2395,2395,40
|
|
20230530,135800,3249010675,2395,2395,2395,2395,185
|
|
20230530,135700,3248567600,2400,2400,2400,2400,0
|
|
20230530,135600,3248567600,2400,2395,2400,2395,3
|
|
20230530,135500,3248560405,2395,2400,2400,2395,776
|
|
20230530,135400,3246698210,2400,2400,2400,2400,1134
|
|
20230530,135300,3243976610,2390,2395,2400,2390,3733
|
|
20230530,135200,3235045785,2400,2395,2400,2395,1923
|
|
20230530,135100,3230431075,2400,2395,2400,2395,187
|
|
20230530,135000,3229983205,2395,2395,2395,2395,4
|
|
20230530,134900,3229973625,2395,2395,2395,2395,50
|
|
20230530,134800,3229853875,2395,2395,2395,2395,111
|
|
20230530,134700,3229588030,2395,2395,2395,2395,781
|
|
20230530,134600,3227717535,2395,2395,2395,2395,10
|
|
20230530,134500,3227693585,2395,2405,2405,2395,2345
|
|
20230530,134400,3222074870,2400,2400,2400,2400,2862
|
|
20230530,134300,3215206070,2395,2400,2400,2395,507
|
|
20230530,134200,3213989300,2395,2395,2395,2395,56
|
|
20230530,134100,3213855180,2395,2395,2395,2395,2
|
|
20230530,134000,3213850390,2400,2395,2400,2395,234
|
|
20230530,133900,3213289860,2395,2395,2395,2390,3415
|
|
20230530,133800,3205111080,2400,2400,2405,2395,1339
|
|
20230530,133700,3201900170,2400,2400,2400,2400,1194
|
|
20230530,133600,3199034570,2400,2400,2400,2400,139
|
|
20230530,133500,3198700970,2400,2400,2400,2400,300
|
|
20230530,133400,3197980970,2400,2400,2400,2400,522
|
|
20230530,133300,3196728170,2400,2400,2400,2400,368
|
|
20230530,133200,3195844970,2400,2400,2400,2400,3645
|
|
20230530,133100,3187096970,2400,2400,2400,2395,1708
|
|
20230530,133000,3183001115,2400,2400,2400,2400,1122
|
|
20230530,132900,3180308315,2400,2395,2400,2395,1819
|
|
20230530,132800,3175951800,2400,2405,2405,2400,298
|
|
20230530,132700,3175236595,2405,2405,2410,2405,3494
|
|
20230530,132600,3166833460,2410,2405,2410,2405,298
|
|
20230530,132500,3166116350,2405,2405,2410,2405,5798
|
|
20230530,132400,3152172150,2405,2400,2405,2400,45
|
|
20230530,132300,3152063945,2405,2405,2405,2405,7
|
|
20230530,132200,3152047110,2395,2395,2395,2395,0
|
|
20230530,132100,3152047110,2395,2405,2405,2395,363
|
|
20230530,132000,3151176525,2405,2405,2405,2395,6419
|
|
20230530,131900,3135800380,2405,2400,2405,2400,169
|
|
20230530,131800,3135393965,2405,2405,2410,2405,115
|
|
20230530,131700,3135117335,2410,2410,2410,2405,2060
|
|
20230530,131600,3130163005,2405,2405,2405,2405,271
|
|
20230530,131500,3129511250,2410,2410,2410,2405,1435
|
|
20230530,131400,3126053470,2410,2405,2410,2405,2708
|
|
20230530,131300,3119540725,2400,2405,2405,2390,2511
|
|
20230530,131200,3113520950,2405,2400,2405,2400,3122
|
|
20230530,131100,3106028045,2410,2410,2410,2405,8974
|
|
20230530,131000,3084443010,2410,2400,2410,2400,107
|
|
20230530,130900,3084185670,2405,2405,2410,2405,297
|
|
20230530,130800,3083470875,2410,2410,2410,2410,31
|
|
20230530,130700,3083396165,2405,2415,2415,2400,404
|
|
20230530,130600,3082423945,2405,2410,2415,2400,7189
|
|
20230530,130500,3065126520,2410,2410,2410,2405,1644
|
|
20230530,130400,3061172600,2410,2405,2410,2400,11760
|
|
20230530,130300,3032941620,2405,2410,2410,2400,15714
|
|
20230530,130200,2995190420,2405,2410,2410,2400,5338
|
|
20230530,130100,2982359950,2410,2410,2430,2400,60937
|
|
20230530,130000,2834864385,2410,2390,2410,2390,59531
|
|
20230530,125900,2691792275,2385,2390,2390,2385,1391
|
|
20230530,125800,2688474240,2390,2390,2390,2390,9001
|
|
20230530,125700,2666961850,2390,2390,2390,2390,50
|
|
20230530,125600,2666842350,2395,2385,2395,2385,303
|
|
20230530,125500,2666116695,2385,2390,2390,2385,309
|
|
20230530,125400,2665379120,2390,2390,2390,2390,1098
|
|
20230530,125300,2662754900,2390,2385,2390,2385,952
|
|
20230530,125200,2660482120,2385,2390,2390,2385,1297
|
|
20230530,125100,2657388505,2390,2390,2390,2390,791
|
|
20230530,125000,2655498015,2395,2390,2395,2385,1837
|
|
20230530,124900,2651111900,2390,2390,2390,2390,1346
|
|
20230530,124800,2647894960,2390,2390,2390,2390,505
|
|
20230530,124700,2646688010,2390,2390,2390,2390,80
|
|
20230530,124600,2646496810,2390,2390,2390,2390,49
|
|
20230530,124500,2646379700,2390,2390,2390,2390,25
|
|
20230530,124400,2646319950,2390,2390,2390,2390,448
|
|
20230530,124300,2645249230,2390,2390,2390,2390,402
|
|
20230530,124200,2644288450,2390,2395,2395,2390,330
|
|
20230530,124100,2643498140,2390,2390,2390,2390,1317
|
|
20230530,124000,2640350510,2390,2395,2400,2390,3867
|
|
20230530,123900,2631108310,2395,2395,2395,2395,470
|
|
20230530,123800,2629982660,2390,2395,2395,2390,1287
|
|
20230530,123700,2626906690,2395,2390,2395,2390,807
|
|
20230530,123600,2624976850,2395,2395,2395,2395,1865
|
|
20230530,123500,2620510175,2395,2395,2395,2395,1123
|
|
20230530,123400,2617820590,2395,2395,2395,2395,3347
|
|
20230530,123300,2609804525,2395,2395,2400,2395,449
|
|
20230530,123200,2608727450,2395,2395,2400,2395,1375
|
|
20230530,123100,2605434315,2395,2390,2395,2390,4780
|
|
20230530,123000,2593988190,2390,2395,2395,2390,3172
|
|
20230530,122900,2586405480,2390,2395,2395,2390,332
|
|
20230530,122800,2585611455,2395,2390,2395,2390,473
|
|
20230530,122700,2584480980,2390,2390,2390,2390,2448
|
|
20230530,122600,2578630260,2390,2390,2390,2390,5527
|
|
20230530,122500,2565420730,2390,2395,2395,2390,597
|
|
20230530,122400,2563993850,2395,2395,2395,2395,2280
|
|
20230530,122300,2558533250,2395,2395,2400,2395,283
|
|
20230530,122200,2557855460,2395,2395,2395,2395,518
|
|
20230530,122100,2556614850,2395,2400,2400,2395,101
|
|
20230530,122000,2556372455,2395,2400,2400,2395,2319
|
|
20230530,121900,2550818445,2395,2400,2400,2395,794
|
|
20230530,121800,2548916795,2400,2400,2400,2400,6
|
|
20230530,121700,2548902395,2400,2395,2400,2395,1675
|
|
20230530,121600,2544890465,2400,2405,2405,2400,2548
|
|
20230530,121500,2538766540,2405,2400,2405,2400,325
|
|
20230530,121400,2537985915,2405,2400,2405,2395,1603
|
|
20230530,121300,2534143420,2405,2405,2405,2400,1438
|
|
20230530,121200,2530689495,2400,2400,2400,2400,642
|
|
20230530,121100,2529148695,2400,2400,2405,2395,4612
|
|
20230530,121000,2518077870,2395,2400,2400,2395,302
|
|
20230530,120900,2517353320,2395,2400,2400,2395,5479
|
|
20230530,120800,2504231110,2395,2400,2400,2395,1003
|
|
20230530,120700,2501823920,2395,2400,2400,2395,359
|
|
20230530,120600,2500963585,2400,2400,2400,2400,85
|
|
20230530,120500,2500759585,2400,2395,2400,2395,1360
|
|
20230530,120400,2497496085,2395,2395,2395,2395,15
|
|
20230530,120300,2497460160,2400,2400,2400,2390,3604
|
|
20230530,120200,2488818670,2390,2395,2400,2390,1331
|
|
20230530,120100,2485635945,2395,2395,2400,2390,67
|
|
20230530,120000,2485475550,2395,2390,2395,2390,2054
|
|
20230530,115900,2480561050,2390,2395,2395,2390,1269
|
|
20230530,115800,2477524530,2385,2390,2390,2385,281
|
|
20230530,115700,2476852955,2390,2395,2395,2390,1689
|
|
20230530,115600,2472816145,2390,2395,2395,2390,899
|
|
20230530,115500,2470666870,2395,2390,2395,2385,1894
|
|
20230530,115400,2466144360,2390,2395,2395,2390,1028
|
|
20230530,115300,2463687265,2395,2385,2395,2385,4618
|
|
20230530,115200,2452646765,2385,2400,2400,2385,6610
|
|
20230530,115100,2436843110,2395,2400,2400,2395,382
|
|
20230530,115000,2435927000,2400,2395,2400,2395,5586
|
|
20230530,114900,2422541115,2400,2395,2400,2395,451
|
|
20230530,114800,2421458815,2400,2400,2400,2390,1828
|
|
20230530,114700,2417077305,2400,2390,2400,2390,1009
|
|
20230530,114600,2414658305,2400,2395,2400,2390,10997
|
|
20230530,114500,2388365720,2395,2395,2400,2395,740
|
|
20230530,114400,2386593415,2395,2395,2395,2390,1674
|
|
20230530,114300,2382590640,2395,2395,2395,2395,3261
|
|
20230530,114200,2374780545,2395,2395,2400,2390,2984
|
|
20230530,114100,2367634305,2395,2400,2400,2395,1148
|
|
20230530,114000,2364881235,2400,2400,2400,2395,2232
|
|
20230530,113900,2359532415,2400,2405,2405,2400,2517
|
|
20230530,113800,2353491565,2400,2400,2405,2400,391
|
|
20230530,113700,2352551720,2400,2405,2405,2400,344
|
|
20230530,113600,2351725900,2405,2405,2405,2405,764
|
|
20230530,113500,2349888480,2405,2405,2405,2400,8019
|
|
20230530,113400,2330608075,2405,2405,2405,2405,372
|
|
20230530,113300,2329713415,2405,2400,2405,2400,4197
|
|
20230530,113200,2319620130,2400,2395,2400,2395,878
|
|
20230530,113100,2317512985,2400,2405,2405,2400,11677
|
|
20230530,113000,2289488180,2400,2395,2400,2390,644
|
|
20230530,112900,2287944920,2395,2405,2405,2395,15932
|
|
20230530,112800,2249758595,2405,2405,2410,2405,1740
|
|
20230530,112700,2245573830,2405,2400,2410,2400,4716
|
|
20230530,112600,2234226815,2400,2400,2405,2400,6036
|
|
20230530,112500,2219740385,2400,2405,2410,2395,34053
|
|
20230530,112400,2137960610,2410,2410,2410,2410,3032
|
|
20230530,112300,2130653490,2420,2415,2420,2410,16115
|
|
20230530,112200,2091785620,2415,2410,2420,2410,13532
|
|
20230530,112100,2059104955,2410,2410,2415,2410,7256
|
|
20230530,112000,2041592260,2415,2405,2415,2405,951
|
|
20230530,111900,2039299955,2410,2405,2410,2405,1615
|
|
20230530,111800,2035415815,2405,2415,2415,2405,8301
|
|
20230530,111700,2015425240,2415,2415,2420,2415,7104
|
|
20230530,111600,1998268005,2415,2410,2415,2410,6387
|
|
20230530,111500,1982861015,2410,2405,2410,2405,3845
|
|
20230530,111400,1973613390,2405,2405,2410,2405,4884
|
|
20230530,111300,1961862370,2410,2400,2410,2400,8908
|
|
20230530,111200,1940427855,2410,2405,2410,2400,11667
|
|
20230530,111100,1912359115,2405,2410,2410,2395,23415
|
|
20230530,111000,1856150895,2400,2415,2425,2400,34408
|
|
20230530,110900,1773348930,2425,2420,2435,2415,75929
|
|
20230530,110800,1589101540,2415,2415,2425,2405,39450
|
|
20230530,110700,1493929785,2415,2390,2430,2385,102264
|
|
20230530,110600,1247624495,2390,2385,2390,2385,29220
|
|
20230530,110500,1177862500,2385,2380,2385,2380,133
|
|
20230530,110400,1177545895,2380,2390,2390,2380,2516
|
|
20230530,110300,1171533715,2390,2370,2390,2370,33878
|
|
20230530,110200,1090918365,2370,2370,2370,2370,6382
|
|
20230530,110100,1075793025,2365,2365,2365,2365,428
|
|
20230530,110000,1074780805,2365,2365,2365,2365,2
|
|
20230530,105900,1074776075,2365,2365,2365,2365,0
|
|
20230530,105800,1074776075,2365,2365,2365,2365,1118
|
|
20230530,105700,1072132005,2370,2365,2370,2365,8
|
|
20230530,105600,1072113050,2365,2365,2365,2365,210
|
|
20230530,105500,1071616400,2350,2360,2360,2350,1498
|
|
20230530,105400,1068091885,2360,2360,2360,2360,3339
|
|
20230530,105300,1060211845,2365,2365,2365,2365,127
|
|
20230530,105200,1059911490,2365,2365,2365,2365,244
|
|
20230530,105100,1059334430,2365,2365,2365,2360,94
|
|
20230530,105000,1059112370,2370,2365,2370,2365,855
|
|
20230530,104900,1057089565,2360,2365,2370,2360,8464
|
|
20230530,104800,1037074105,2370,2365,2370,2365,2046
|
|
20230530,104700,1032225315,2365,2365,2370,2365,176
|
|
20230530,104600,1031809070,2365,2365,2365,2365,0
|
|
20230530,104500,1031809070,2365,2365,2365,2365,2417
|
|
20230530,104400,1026092865,2370,2370,2370,2370,8
|
|
20230530,104300,1026073905,2370,2370,2370,2365,1499
|
|
20230530,104200,1022523545,2370,2375,2375,2370,307
|
|
20230530,104100,1021794705,2375,2375,2375,2375,678
|
|
20230530,104000,1020184455,2375,2375,2375,2370,871
|
|
20230530,103900,1018116540,2375,2375,2375,2375,203
|
|
20230530,103800,1017634415,2375,2375,2375,2375,10
|
|
20230530,103700,1017610665,2375,2375,2375,2370,681
|
|
20230530,103600,1015993365,2375,2370,2375,2370,970
|
|
20230530,103500,1013693715,2370,2370,2375,2370,153
|
|
20230530,103400,1013331020,2370,2370,2370,2370,0
|
|
20230530,103300,1013331020,2370,2375,2375,2370,115
|
|
20230530,103200,1013058455,2375,2375,2375,2370,1714
|
|
20230530,103100,1008996255,2375,2370,2375,2370,1165
|
|
20230530,103000,1006230185,2375,2370,2375,2370,1565
|
|
20230530,102900,1002521085,2370,2365,2370,2350,13561
|
|
20230530,102800,970459460,2360,2360,2360,2360,1927
|
|
20230530,102700,965911740,2360,2350,2360,2350,438
|
|
20230530,102600,964881730,2355,2350,2360,2350,148
|
|
20230530,102500,964533650,2350,2355,2355,2350,423
|
|
20230530,102400,963539145,2360,2360,2360,2360,1
|
|
20230530,102300,963536785,2355,2355,2360,2355,44
|
|
20230530,102200,963433015,2360,2345,2360,2345,27
|
|
20230530,102100,963369545,2360,2365,2365,2340,30758
|
|
20230530,102000,891188645,2365,2365,2365,2360,1907
|
|
20230530,101900,886681295,2365,2365,2365,2365,1
|
|
20230530,101800,886678930,2375,2365,2375,2365,18
|
|
20230530,101700,886636310,2375,2365,2375,2365,122
|
|
20230530,101600,886347555,2365,2375,2375,2365,3014
|
|
20230530,101500,879209610,2375,2375,2375,2375,2441
|
|
20230530,101400,873412235,2370,2370,2375,2370,23
|
|
20230530,101300,873357720,2375,2375,2375,2375,1165
|
|
20230530,101200,870590845,2375,2375,2375,2375,0
|
|
20230530,101100,870590845,2375,2365,2375,2365,1058
|
|
20230530,101000,868086665,2365,2365,2365,2365,1294
|
|
20230530,100900,865026355,2375,2370,2375,2360,3283
|
|
20230530,100800,857260160,2375,2370,2375,2370,116
|
|
20230530,100700,856984990,2370,2370,2375,2360,3298
|
|
20230530,100600,849171050,2370,2380,2380,2370,4984
|
|
20230530,100500,837354910,2375,2375,2380,2370,2182
|
|
20230530,100400,832170190,2375,2380,2380,2375,11243
|
|
20230530,100300,805431215,2380,2380,2385,2380,5067
|
|
20230530,100200,793371135,2380,2380,2385,2375,7483
|
|
20230530,100100,775561845,2380,2385,2385,2380,944
|
|
20230530,100000,773312645,2385,2385,2390,2380,3926
|
|
20230530,095900,763948205,2380,2390,2390,2380,9621
|
|
20230530,095800,741015950,2390,2390,2395,2390,7197
|
|
20230530,095700,723814960,2390,2395,2400,2390,13231
|
|
20230530,095600,692138835,2400,2395,2400,2395,4088
|
|
20230530,095500,682340565,2395,2395,2400,2390,21340
|
|
20230530,095400,631221720,2395,2380,2395,2380,16837
|
|
20230530,095300,590966540,2380,2370,2385,2370,19681
|
|
20230530,095200,544107490,2370,2355,2375,2355,37388
|
|
20230530,095100,455659025,2355,2355,2355,2355,4125
|
|
20230530,095000,445944650,2355,2360,2360,2355,2016
|
|
20230530,094900,441196965,2355,2360,2360,2355,90
|
|
20230530,094800,440984665,2360,2355,2360,2355,1027
|
|
20230530,094700,438562110,2360,2360,2365,2360,4287
|
|
20230530,094600,428442415,2365,2365,2365,2360,652
|
|
20230530,094500,426901670,2360,2355,2365,2350,27609
|
|
20230530,094400,361839685,2355,2350,2355,2345,5236
|
|
20230530,094300,349536005,2350,2345,2350,2345,2265
|
|
20230530,094200,344214330,2345,2345,2345,2345,1011
|
|
20230530,094100,341843535,2340,2345,2350,2340,2966
|
|
20230530,094000,334887660,2350,2350,2350,2345,3030
|
|
20230530,093900,327782035,2350,2350,2350,2350,1
|
|
20230530,093800,327779685,2350,2350,2350,2345,333
|
|
20230530,093700,326997150,2350,2345,2350,2345,130
|
|
20230530,093600,326692230,2350,2345,2350,2345,470
|
|
20230530,093500,325589350,2350,2345,2350,2345,223
|
|
20230530,093400,325066260,2345,2345,2350,2340,545
|
|
20230530,093300,323788230,2350,2350,2350,2350,300
|
|
20230530,093200,323083230,2350,2350,2355,2350,5832
|
|
20230530,093100,309371520,2350,2350,2350,2340,1388
|
|
20230530,093000,306110295,2350,2345,2350,2345,9450
|
|
20230530,092900,283941725,2345,2345,2345,2345,100
|
|
20230530,092800,283707225,2340,2340,2345,2340,930
|
|
20230530,092700,281530905,2340,2340,2340,2340,748
|
|
20230530,092600,279780585,2340,2345,2345,2340,3326
|
|
20230530,092500,271994410,2345,2340,2345,2330,5582
|
|
20230530,092400,258980585,2345,2335,2345,2330,1544
|
|
20230530,092300,255371615,2340,2340,2340,2340,185
|
|
20230530,092200,254938715,2340,2335,2340,2325,7162
|
|
20230530,092100,238189235,2335,2335,2335,2335,170
|
|
20230530,092000,237792285,2335,2325,2335,2325,2581
|
|
20230530,091900,231775365,2325,2330,2330,2325,441
|
|
20230530,091800,230748755,2335,2335,2335,2330,293
|
|
20230530,091700,230066010,2335,2340,2340,2335,328
|
|
20230530,091600,229299145,2340,2345,2345,2330,1962
|
|
20230530,091500,224721935,2345,2330,2345,2330,10026
|
|
20230530,091400,201298235,2330,2330,2330,2325,6057
|
|
20230530,091300,187190425,2330,2335,2335,2325,3236
|
|
20230530,091200,179650455,2335,2330,2340,2330,1936
|
|
20230530,091100,175134175,2330,2335,2335,2325,101
|
|
20230530,091000,174898630,2330,2335,2335,2325,1072
|
|
20230530,090900,172400840,2335,2340,2340,2335,2012
|
|
20230530,090800,167702705,2345,2340,2345,2335,5730
|
|
20230530,090700,154294430,2340,2335,2350,2325,3489
|
|
20230530,090600,146130490,2330,2310,2330,2305,14283
|
|
20230530,090500,112958460,2305,2310,2315,2305,1370
|
|
20230530,090400,109796260,2315,2315,2315,2310,146
|
|
20230530,090300,109458645,2310,2320,2320,2310,509
|
|
20230530,090200,108279400,2320,2305,2320,2300,3977
|
|
20230530,090100,99078895,2305,2310,2315,2285,40112
|
|
20230530,090000,7190420,2310,2300,2310,2300,3125
|