660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195700,7558405885,4535,4535,4535,4535,34390
|
|
20230530,195600,7558405885,4535,4535,4535,4535,0
|
|
20230530,195500,7558405885,4535,4535,4535,4535,0
|
|
20230530,195400,7558405885,4535,4535,4535,4535,0
|
|
20230530,195300,7558405885,4535,4535,4535,4535,0
|
|
20230530,195200,7558405885,4535,4535,4535,4535,0
|
|
20230530,195100,7558405885,4535,4535,4535,4535,0
|
|
20230530,195000,7558405885,4535,4535,4535,4535,0
|
|
20230530,194900,7558405885,4535,4535,4535,4535,0
|
|
20230530,194800,7558405885,4535,4535,4535,4535,0
|
|
20230530,194700,7558405885,4535,4535,4535,4535,0
|
|
20230530,194600,7558405885,4535,4535,4535,4535,0
|
|
20230530,194500,7558405885,4535,4535,4535,4535,0
|
|
20230530,194400,7558405885,4535,4535,4535,4535,0
|
|
20230530,194300,7558405885,4535,4535,4535,4535,0
|
|
20230530,194200,7558405885,4535,4535,4535,4535,0
|
|
20230530,194100,7558405885,4535,4535,4535,4535,0
|
|
20230530,194000,7558405885,4535,4535,4535,4535,0
|
|
20230530,193900,7558405885,4535,4535,4535,4535,0
|
|
20230530,193800,7558405885,4535,4535,4535,4535,0
|
|
20230530,193700,7558405885,4535,4535,4535,4535,0
|
|
20230530,193600,7558405885,4535,4535,4535,4535,0
|
|
20230530,193500,7558405885,4535,4535,4535,4535,0
|
|
20230530,193400,7558405885,4535,4535,4535,4535,0
|
|
20230530,193300,7558405885,4535,4535,4535,4535,0
|
|
20230530,193200,7558405885,4535,4535,4535,4535,0
|
|
20230530,193100,7558405885,4535,4535,4535,4535,0
|
|
20230530,193000,7558405885,4535,4535,4535,4535,0
|
|
20230530,192900,7558405885,4535,4535,4535,4535,0
|
|
20230530,192800,7558405885,4535,4535,4535,4535,0
|
|
20230530,192700,7558405885,4535,4535,4535,4535,34390
|
|
20230530,192600,7558405885,4535,4535,4535,4535,0
|
|
20230530,192500,7558405885,4535,4535,4535,4535,0
|
|
20230530,192400,7558405885,4535,4535,4535,4535,0
|
|
20230530,192300,7558405885,4535,4535,4535,4535,0
|
|
20230530,192200,7558405885,4535,4535,4535,4535,0
|
|
20230530,192100,7558405885,4535,4535,4535,4535,0
|
|
20230530,192000,7558405885,4535,4535,4535,4535,0
|
|
20230530,191900,7558405885,4535,4535,4535,4535,0
|
|
20230530,191800,7558405885,4535,4535,4535,4535,0
|
|
20230530,191700,7558405885,4535,4535,4535,4535,0
|
|
20230530,191600,7558405885,4535,4535,4535,4535,0
|
|
20230530,191500,7558405885,4535,4535,4535,4535,0
|
|
20230530,191400,7558405885,4535,4535,4535,4535,0
|
|
20230530,191300,7558405885,4535,4535,4535,4535,0
|
|
20230530,191200,7558405885,4535,4535,4535,4535,0
|
|
20230530,191100,7558405885,4535,4535,4535,4535,0
|
|
20230530,191000,7558405885,4535,4535,4535,4535,0
|
|
20230530,190900,7558405885,4535,4535,4535,4535,0
|
|
20230530,190800,7558405885,4535,4535,4535,4535,0
|
|
20230530,190700,7558405885,4535,4535,4535,4535,0
|
|
20230530,190600,7558405885,4535,4535,4535,4535,0
|
|
20230530,190500,7558405885,4535,4535,4535,4535,0
|
|
20230530,190400,7558405885,4535,4535,4535,4535,0
|
|
20230530,190300,7558405885,4535,4535,4535,4535,0
|
|
20230530,190200,7558405885,4535,4535,4535,4535,0
|
|
20230530,190100,7558405885,4535,4535,4535,4535,0
|
|
20230530,190000,7558405885,4535,4535,4535,4535,0
|
|
20230530,185900,7558405885,4535,4535,4535,4535,0
|
|
20230530,185800,7558405885,4535,4535,4535,4535,0
|
|
20230530,185700,7558405885,4535,4535,4535,4535,34390
|
|
20230530,185600,7558405885,4535,4535,4535,4535,0
|
|
20230530,185500,7558405885,4535,4535,4535,4535,0
|
|
20230530,185400,7558405885,4535,4535,4535,4535,0
|
|
20230530,185300,7558405885,4535,4535,4535,4535,0
|
|
20230530,185200,7558405885,4535,4535,4535,4535,0
|
|
20230530,185100,7558405885,4535,4535,4535,4535,0
|
|
20230530,185000,7558405885,4535,4535,4535,4535,0
|
|
20230530,184900,7558405885,4535,4535,4535,4535,0
|
|
20230530,184800,7558405885,4535,4535,4535,4535,0
|
|
20230530,184700,7558405885,4535,4535,4535,4535,0
|
|
20230530,184600,7558405885,4535,4535,4535,4535,0
|
|
20230530,184500,7558405885,4535,4535,4535,4535,0
|
|
20230530,184400,7558405885,4535,4535,4535,4535,0
|
|
20230530,184300,7558405885,4535,4535,4535,4535,0
|
|
20230530,184200,7558405885,4535,4535,4535,4535,0
|
|
20230530,184100,7558405885,4535,4535,4535,4535,0
|
|
20230530,184000,7558405885,4535,4535,4535,4535,0
|
|
20230530,183900,7558405885,4535,4535,4535,4535,0
|
|
20230530,183800,7558405885,4535,4535,4535,4535,0
|
|
20230530,183700,7558405885,4535,4535,4535,4535,0
|
|
20230530,183600,7558405885,4535,4535,4535,4535,0
|
|
20230530,183500,7558405885,4535,4535,4535,4535,0
|
|
20230530,183400,7558405885,4535,4535,4535,4535,0
|
|
20230530,183300,7558405885,4535,4535,4535,4535,0
|
|
20230530,183200,7558405885,4535,4535,4535,4535,0
|
|
20230530,183100,7558405885,4535,4535,4535,4535,0
|
|
20230530,183000,7558405885,4535,4535,4535,4535,0
|
|
20230530,182900,7558405885,4535,4535,4535,4535,0
|
|
20230530,182800,7558405885,4535,4535,4535,4535,0
|
|
20230530,182700,7558405885,4535,4535,4535,4535,34390
|
|
20230530,182600,7558405885,4535,4535,4535,4535,0
|
|
20230530,182500,7558405885,4535,4535,4535,4535,0
|
|
20230530,182400,7558405885,4535,4535,4535,4535,0
|
|
20230530,182300,7558405885,4535,4535,4535,4535,0
|
|
20230530,182200,7558405885,4535,4535,4535,4535,0
|
|
20230530,182100,7558405885,4535,4535,4535,4535,0
|
|
20230530,182000,7558405885,4535,4535,4535,4535,0
|
|
20230530,181900,7558405885,4535,4535,4535,4535,0
|
|
20230530,181800,7558405885,4535,4535,4535,4535,0
|
|
20230530,181700,7558405885,4535,4535,4535,4535,0
|
|
20230530,181600,7558405885,4535,4535,4535,4535,0
|
|
20230530,181500,7558405885,4535,4535,4535,4535,0
|
|
20230530,181400,7558405885,4535,4535,4535,4535,0
|
|
20230530,181300,7558405885,4535,4535,4535,4535,0
|
|
20230530,181200,7558405885,4535,4535,4535,4535,0
|
|
20230530,181100,7558405885,4535,4535,4535,4535,0
|
|
20230530,181000,7558405885,4535,4535,4535,4535,0
|
|
20230530,180900,7558405885,4535,4535,4535,4535,0
|
|
20230530,180800,7558405885,4535,4535,4535,4535,0
|
|
20230530,180700,7558405885,4535,4535,4535,4535,0
|
|
20230530,180600,7558405885,4535,4535,4535,4535,0
|
|
20230530,180500,7558405885,4535,4535,4535,4535,0
|
|
20230530,180400,7558405885,4535,4535,4535,4535,0
|
|
20230530,180300,7558405885,4535,4535,4535,4535,0
|
|
20230530,180200,7558405885,4535,4535,4535,4535,0
|
|
20230530,180100,7558405885,4535,4535,4535,4535,0
|
|
20230530,180000,7558405885,4535,4535,4535,4535,0
|
|
20230530,175900,7558405885,4535,4535,4535,4535,0
|
|
20230530,175800,7558405885,4535,4535,4535,4535,0
|
|
20230530,175700,7558405885,4535,4535,4535,4535,34390
|
|
20230530,175600,7558405885,4535,4535,4535,4535,0
|
|
20230530,175500,7558405885,4535,4535,4535,4535,0
|
|
20230530,175400,7558405885,4535,4535,4535,4535,0
|
|
20230530,175300,7558405885,4535,4535,4535,4535,0
|
|
20230530,175200,7558405885,4535,4535,4535,4535,0
|
|
20230530,175100,7558405885,4535,4535,4535,4535,0
|
|
20230530,175000,7558405885,4535,4535,4535,4535,0
|
|
20230530,174900,7558405885,4535,4535,4535,4535,0
|
|
20230530,174800,7558405885,4535,4535,4535,4535,0
|
|
20230530,174700,7558405885,4535,4535,4535,4535,0
|
|
20230530,174600,7558405885,4535,4535,4535,4535,0
|
|
20230530,174500,7558405885,4535,4535,4535,4535,0
|
|
20230530,174400,7558405885,4535,4535,4535,4535,0
|
|
20230530,174300,7558405885,4535,4535,4535,4535,0
|
|
20230530,174200,7558405885,4535,4535,4535,4535,0
|
|
20230530,174100,7558405885,4535,4535,4535,4535,0
|
|
20230530,174000,7558405885,4535,4535,4535,4535,0
|
|
20230530,173900,7558405885,4535,4535,4535,4535,0
|
|
20230530,173800,7558405885,4535,4535,4535,4535,0
|
|
20230530,173700,7558405885,4535,4535,4535,4535,0
|
|
20230530,173600,7558405885,4535,4535,4535,4535,0
|
|
20230530,173500,7558405885,4535,4535,4535,4535,0
|
|
20230530,173400,7558405885,4535,4535,4535,4535,0
|
|
20230530,173300,7558405885,4535,4535,4535,4535,0
|
|
20230530,173200,7558405885,4535,4535,4535,4535,0
|
|
20230530,173100,7558405885,4535,4535,4535,4535,0
|
|
20230530,173000,7558405885,4535,4535,4535,4535,0
|
|
20230530,172900,7558405885,4535,4535,4535,4535,0
|
|
20230530,172800,7558405885,4535,4535,4535,4535,0
|
|
20230530,172700,7558405885,4535,4535,4535,4535,34390
|
|
20230530,172600,7558405885,4535,4535,4535,4535,0
|
|
20230530,172500,7558405885,4535,4535,4535,4535,0
|
|
20230530,172400,7558405885,4535,4535,4535,4535,0
|
|
20230530,172300,7558405885,4535,4535,4535,4535,0
|
|
20230530,172200,7558405885,4535,4535,4535,4535,0
|
|
20230530,172100,7558405885,4535,4535,4535,4535,0
|
|
20230530,172000,7558405885,4535,4535,4535,4535,0
|
|
20230530,171900,7558405885,4535,4535,4535,4535,0
|
|
20230530,171800,7558405885,4535,4535,4535,4535,0
|
|
20230530,171700,7558405885,4535,4535,4535,4535,0
|
|
20230530,171600,7558405885,4535,4535,4535,4535,0
|
|
20230530,171500,7558405885,4535,4535,4535,4535,0
|
|
20230530,171400,7558405885,4535,4535,4535,4535,0
|
|
20230530,171300,7558405885,4535,4535,4535,4535,0
|
|
20230530,171200,7558405885,4535,4535,4535,4535,0
|
|
20230530,171100,7558405885,4535,4535,4535,4535,0
|
|
20230530,171000,7558405885,4535,4535,4535,4535,0
|
|
20230530,170900,7558405885,4535,4535,4535,4535,0
|
|
20230530,170800,7558405885,4535,4535,4535,4535,0
|
|
20230530,170700,7558405885,4535,4535,4535,4535,0
|
|
20230530,170600,7558405885,4535,4535,4535,4535,0
|
|
20230530,170500,7558405885,4535,4535,4535,4535,0
|
|
20230530,170400,7558405885,4535,4535,4535,4535,0
|
|
20230530,170300,7558405885,4535,4535,4535,4535,0
|
|
20230530,170200,7558405885,4535,4535,4535,4535,0
|
|
20230530,170100,7558405885,4535,4535,4535,4535,0
|
|
20230530,170000,7558405885,4535,4535,4535,4535,0
|
|
20230530,165900,7558405885,4535,4535,4535,4535,0
|
|
20230530,165800,7558405885,4535,4535,4535,4535,0
|
|
20230530,165700,7558405885,4535,4535,4535,4535,34390
|
|
20230530,165600,7558405885,4535,4535,4535,4535,0
|
|
20230530,165500,7558405885,4535,4535,4535,4535,0
|
|
20230530,165400,7558405885,4535,4535,4535,4535,0
|
|
20230530,165300,7558405885,4535,4535,4535,4535,0
|
|
20230530,165200,7558405885,4535,4535,4535,4535,0
|
|
20230530,165100,7558405885,4535,4535,4535,4535,0
|
|
20230530,165000,7558405885,4535,4535,4535,4535,0
|
|
20230530,164900,7558405885,4535,4535,4535,4535,0
|
|
20230530,164800,7558405885,4535,4535,4535,4535,0
|
|
20230530,164700,7558405885,4535,4535,4535,4535,0
|
|
20230530,164600,7558405885,4535,4535,4535,4535,0
|
|
20230530,164500,7558405885,4535,4535,4535,4535,0
|
|
20230530,164400,7558405885,4535,4535,4535,4535,0
|
|
20230530,164300,7558405885,4535,4535,4535,4535,0
|
|
20230530,164200,7558405885,4535,4535,4535,4535,0
|
|
20230530,164100,7558405885,4535,4535,4535,4535,0
|
|
20230530,164000,7558405885,4535,4535,4535,4535,0
|
|
20230530,163900,7558405885,4535,4535,4535,4535,0
|
|
20230530,163800,7558405885,4535,4535,4535,4535,0
|
|
20230530,163700,7558405885,4535,4535,4535,4535,0
|
|
20230530,163600,7558405885,4535,4535,4535,4535,0
|
|
20230530,163500,7558405885,4535,4535,4535,4535,0
|
|
20230530,163400,7558405885,4535,4535,4535,4535,0
|
|
20230530,163300,7558405885,4535,4535,4535,4535,0
|
|
20230530,163200,7558405885,4535,4535,4535,4535,0
|
|
20230530,163100,7558405885,4535,4535,4535,4535,0
|
|
20230530,163000,7558405885,4535,4535,4535,4535,0
|
|
20230530,162900,7558405885,4535,4535,4535,4535,0
|
|
20230530,162800,7558405885,4535,4535,4535,4535,0
|
|
20230530,162700,7558405885,4535,4535,4535,4535,34390
|
|
20230530,162600,7558405885,4535,4535,4535,4535,0
|
|
20230530,162500,7558405885,4535,4535,4535,4535,0
|
|
20230530,162400,7558405885,4535,4535,4535,4535,0
|
|
20230530,162300,7558405885,4535,4535,4535,4535,0
|
|
20230530,162200,7558405885,4535,4535,4535,4535,0
|
|
20230530,162100,7558405885,4535,4535,4535,4535,0
|
|
20230530,162000,7558405885,4535,4535,4535,4535,0
|
|
20230530,161900,7558405885,4535,4535,4535,4535,0
|
|
20230530,161800,7558405885,4535,4535,4535,4535,0
|
|
20230530,161700,7558405885,4535,4535,4535,4535,0
|
|
20230530,161600,7558405885,4535,4535,4535,4535,0
|
|
20230530,161500,7558405885,4535,4535,4535,4535,0
|
|
20230530,161400,7558405885,4535,4535,4535,4535,0
|
|
20230530,161300,7558405885,4535,4535,4535,4535,0
|
|
20230530,161200,7558405885,4535,4535,4535,4535,0
|
|
20230530,161100,7558405885,4535,4535,4535,4535,0
|
|
20230530,161000,7558405885,4535,4535,4535,4535,0
|
|
20230530,160900,7558405885,4535,4535,4535,4535,0
|
|
20230530,160800,7558405885,4535,4535,4535,4535,0
|
|
20230530,160700,7558405885,4535,4535,4535,4535,0
|
|
20230530,160600,7558405885,4535,4535,4535,4535,0
|
|
20230530,160500,7558405885,4535,4535,4535,4535,0
|
|
20230530,160400,7558405885,4535,4535,4535,4535,0
|
|
20230530,160300,7558405885,4535,4535,4535,4535,0
|
|
20230530,160200,7558405885,4535,4535,4535,4535,0
|
|
20230530,160100,7558405885,4535,4535,4535,4535,0
|
|
20230530,160000,7558405885,4535,4535,4535,4535,0
|
|
20230530,155900,7558405885,4535,4535,4535,4535,0
|
|
20230530,155800,7558405885,4535,4535,4535,4535,0
|
|
20230530,155700,7558405885,4535,4535,4535,4535,34390
|
|
20230530,155600,7558405885,4535,4535,4535,4535,0
|
|
20230530,155500,7558405885,4535,4535,4535,4535,0
|
|
20230530,155400,7558405885,4535,4535,4535,4535,0
|
|
20230530,155300,7558405885,4535,4535,4535,4535,0
|
|
20230530,155200,7558405885,4535,4535,4535,4535,0
|
|
20230530,155100,7558405885,4535,4535,4535,4535,0
|
|
20230530,155000,7558405885,4535,4535,4535,4535,0
|
|
20230530,154900,7558405885,4535,4535,4535,4535,0
|
|
20230530,154800,7558405885,4535,4535,4535,4535,0
|
|
20230530,154700,7558405885,4535,4535,4535,4535,0
|
|
20230530,154600,7558405885,4535,4535,4535,4535,0
|
|
20230530,154500,7558405885,4535,4535,4535,4535,0
|
|
20230530,154400,7558405885,4535,4535,4535,4535,0
|
|
20230530,154300,7558405885,4535,4535,4535,4535,0
|
|
20230530,154200,7558405885,4535,4535,4535,4535,0
|
|
20230530,154100,7558405885,4535,4535,4535,4535,0
|
|
20230530,154000,7558405885,4535,4535,4535,4535,0
|
|
20230530,153900,7558405885,4535,4535,4535,4535,0
|
|
20230530,153800,7558405885,4535,4535,4535,4535,0
|
|
20230530,153700,7558405885,4535,4535,4535,4535,0
|
|
20230530,153600,7558405885,4535,4535,4535,4535,0
|
|
20230530,153500,7558405885,4535,4535,4535,4535,0
|
|
20230530,153400,7558405885,4535,4535,4535,4535,0
|
|
20230530,153300,7558405885,4535,4535,4535,4535,0
|
|
20230530,153200,7558405885,4535,4535,4535,4535,0
|
|
20230530,153100,7558405885,4535,4535,4535,4535,0
|
|
20230530,153000,7558405885,4535,4535,4535,4535,34390
|
|
20230530,152900,7402447235,4560,4560,4560,4560,0
|
|
20230530,152800,7402447235,4560,4560,4560,4560,0
|
|
20230530,152700,7402447235,4560,4560,4560,4560,0
|
|
20230530,152600,7402447235,4560,4560,4560,4560,0
|
|
20230530,152500,7402447235,4560,4560,4560,4560,0
|
|
20230530,152400,7402447235,4560,4560,4560,4560,0
|
|
20230530,152300,7402447235,4560,4560,4560,4560,0
|
|
20230530,152200,7402447235,4560,4560,4560,4560,0
|
|
20230530,152100,7402447235,4560,4560,4560,4560,0
|
|
20230530,152000,7402447235,4560,4560,4560,4560,0
|
|
20230530,151900,7402447235,4560,4555,4565,4545,5438
|
|
20230530,151800,7377678315,4555,4545,4555,4540,3470
|
|
20230530,151700,7361910515,4555,4555,4555,4535,6297
|
|
20230530,151600,7333297970,4555,4555,4560,4540,5367
|
|
20230530,151500,7308893075,4555,4555,4555,4545,3270
|
|
20230530,151400,7294015015,4555,4565,4565,4550,4191
|
|
20230530,151300,7274923950,4565,4565,4565,4560,974
|
|
20230530,151200,7270480140,4565,4555,4565,4550,2286
|
|
20230530,151100,7260065195,4555,4555,4555,4545,3228
|
|
20230530,151000,7245362980,4555,4555,4555,4545,472
|
|
20230530,150900,7243216240,4555,4545,4555,4545,394
|
|
20230530,150800,7241423535,4545,4555,4555,4545,1686
|
|
20230530,150700,7233752295,4555,4555,4555,4545,706
|
|
20230530,150600,7230540165,4555,4550,4555,4550,1503
|
|
20230530,150500,7223697170,4555,4555,4555,4550,531
|
|
20230530,150400,7221280440,4555,4550,4555,4540,1379
|
|
20230530,150300,7215011215,4550,4550,4550,4540,2413
|
|
20230530,150200,7204045005,4550,4540,4555,4535,897
|
|
20230530,150100,7199971530,4540,4540,4555,4540,3423
|
|
20230530,150000,7184427455,4540,4535,4540,4530,2223
|
|
20230530,145900,7174354150,4540,4540,4540,4525,2387
|
|
20230530,145800,7163527055,4540,4555,4555,4515,708
|
|
20230530,145700,7160313095,4555,4550,4560,4505,15187
|
|
20230530,145600,7091666680,4550,4555,4555,4550,313
|
|
20230530,145500,7090241140,4555,4560,4565,4555,1549
|
|
20230530,145400,7083180830,4560,4560,4565,4560,1385
|
|
20230530,145300,7076861450,4560,4560,4560,4560,1000
|
|
20230530,145200,7072301450,4565,4560,4565,4555,1758
|
|
20230530,145100,7064291030,4560,4560,4565,4550,2209
|
|
20230530,145000,7054218030,4560,4565,4565,4545,4270
|
|
20230530,144900,7034810775,4565,4545,4565,4540,1178
|
|
20230530,144800,7029457150,4545,4535,4545,4535,1780
|
|
20230530,144700,7021382890,4540,4545,4545,4540,1156
|
|
20230530,144600,7016132820,4540,4545,4545,4540,371
|
|
20230530,144500,7014446920,4540,4545,4545,4540,255
|
|
20230530,144400,7013289175,4540,4565,4565,4540,980
|
|
20230530,144300,7008836295,4570,4555,4570,4535,4666
|
|
20230530,144200,6987655110,4545,4560,4560,4540,521
|
|
20230530,144100,6985287225,4570,4565,4570,4565,101
|
|
20230530,144000,6984826110,4535,4555,4555,4535,1959
|
|
20230530,143900,6975927195,4555,4555,4555,4555,581
|
|
20230530,143800,6973280740,4555,4565,4565,4555,401
|
|
20230530,143700,6971454075,4550,4555,4570,4550,1194
|
|
20230530,143600,6966019785,4550,4550,4555,4550,469
|
|
20230530,143500,6963885130,4555,4555,4555,4550,1233
|
|
20230530,143400,6958274860,4555,4555,4555,4550,162
|
|
20230530,143300,6957537100,4555,4550,4555,4550,301
|
|
20230530,143200,6956167545,4550,4530,4550,4530,4575
|
|
20230530,143100,6935410455,4530,4535,4540,4530,7114
|
|
20230530,143000,6903181545,4535,4545,4545,4530,4886
|
|
20230530,142900,6881014265,4545,4550,4550,4545,3270
|
|
20230530,142800,6866147010,4550,4550,4555,4550,240
|
|
20230530,142700,6865055005,4555,4555,4555,4550,4360
|
|
20230530,142600,6845211650,4550,4575,4575,4550,1901
|
|
20230530,142500,6836556960,4555,4555,4555,4550,1705
|
|
20230530,142400,6828792955,4555,4560,4560,4555,3618
|
|
20230530,142300,6812311350,4560,4565,4565,4560,3156
|
|
20230530,142200,6797917930,4565,4580,4580,4565,1446
|
|
20230530,142100,6791312200,4580,4575,4580,4570,715
|
|
20230530,142000,6788043845,4575,4575,4575,4575,76
|
|
20230530,141900,6787696145,4575,4575,4575,4575,145
|
|
20230530,141800,6787032770,4575,4575,4580,4575,313
|
|
20230530,141700,6785600790,4580,4580,4580,4580,700
|
|
20230530,141600,6782394790,4580,4580,4580,4575,34
|
|
20230530,141500,6782239195,4580,4580,4580,4580,200
|
|
20230530,141400,6781323195,4575,4570,4575,4570,155
|
|
20230530,141300,6780614120,4575,4560,4575,4560,1375
|
|
20230530,141200,6774340835,4565,4555,4565,4555,1104
|
|
20230530,141100,6769311055,4555,4555,4555,4555,428
|
|
20230530,141000,6767361515,4555,4555,4555,4555,2111
|
|
20230530,140900,6757745910,4555,4565,4565,4555,1061
|
|
20230530,140800,6752908715,4565,4570,4575,4565,930
|
|
20230530,140700,6748655345,4570,4560,4570,4560,1697
|
|
20230530,140600,6740902285,4570,4570,4570,4560,1213
|
|
20230530,140500,6735367915,4565,4570,4570,4565,3490
|
|
20230530,140400,6719434365,4565,4565,4570,4565,423
|
|
20230530,140300,6717501305,4565,4570,4570,4565,1199
|
|
20230530,140200,6712021885,4570,4570,4580,4570,1872
|
|
20230530,140100,6703464005,4570,4570,4570,4565,443
|
|
20230530,140000,6701439505,4565,4565,4580,4565,512
|
|
20230530,135900,6699102005,4565,4565,4580,4565,1836
|
|
20230530,135800,6690720635,4565,4570,4590,4565,641
|
|
20230530,135700,6687790545,4565,4560,4565,4560,1870
|
|
20230530,135600,6679260395,4560,4570,4570,4560,2957
|
|
20230530,135500,6665757375,4570,4580,4585,4570,9293
|
|
20230530,135400,6623215840,4580,4615,4615,4580,4370
|
|
20230530,135300,6603165090,4615,4595,4620,4595,1249
|
|
20230530,135200,6597403530,4595,4600,4600,4595,485
|
|
20230530,135100,6595173200,4600,4605,4605,4600,506
|
|
20230530,135000,6592845595,4600,4600,4615,4600,1497
|
|
20230530,134900,6585959380,4600,4600,4600,4600,185
|
|
20230530,134800,6585108380,4600,4610,4615,4600,74
|
|
20230530,134700,6584767375,4610,4600,4610,4600,823
|
|
20230530,134600,6580974500,4600,4600,4600,4600,305
|
|
20230530,134500,6579571500,4600,4585,4600,4585,237
|
|
20230530,134400,6578481330,4600,4585,4600,4585,266
|
|
20230530,134300,6577259305,4585,4585,4600,4585,920
|
|
20230530,134200,6573040955,4585,4585,4590,4585,388
|
|
20230530,134100,6571261925,4585,4585,4585,4585,22
|
|
20230530,134000,6571161055,4610,4585,4610,4585,411
|
|
20230530,133900,6569276345,4585,4585,4585,4585,56
|
|
20230530,133800,6569019585,4585,4585,4585,4585,1
|
|
20230530,133700,6569015000,4585,4585,4610,4585,947
|
|
20230530,133600,6564672905,4585,4590,4590,4585,25
|
|
20230530,133500,6564558175,4585,4590,4590,4585,216
|
|
20230530,133400,6563567595,4610,4585,4610,4585,589
|
|
20230530,133300,6560866505,4585,4590,4590,4585,777
|
|
20230530,133200,6557301960,4585,4600,4600,4585,5215
|
|
20230530,133100,6533372100,4595,4600,4600,4590,5674
|
|
20230530,133000,6507298130,4600,4600,4600,4600,374
|
|
20230530,132900,6505577730,4600,4610,4610,4600,934
|
|
20230530,132800,6501276330,4610,4610,4615,4610,859
|
|
20230530,132700,6497315545,4615,4600,4615,4595,1502
|
|
20230530,132600,6490395480,4600,4595,4600,4595,1314
|
|
20230530,132500,6484353580,4595,4595,4595,4595,76
|
|
20230530,132400,6484004360,4595,4600,4600,4595,902
|
|
20230530,132300,6479858670,4600,4595,4600,4595,80
|
|
20230530,132200,6479490965,4585,4590,4590,4585,1194
|
|
20230530,132100,6474010515,4595,4590,4595,4590,1848
|
|
20230530,132000,6465528015,4590,4595,4595,4590,199
|
|
20230530,131900,6464613615,4595,4595,4595,4595,79
|
|
20230530,131800,6464250610,4595,4595,4595,4590,514
|
|
20230530,131700,6461890305,4595,4605,4605,4595,522
|
|
20230530,131600,6459489690,4605,4605,4605,4600,100
|
|
20230530,131500,6459029215,4600,4605,4605,4600,1336
|
|
20230530,131400,6452880460,4605,4605,4605,4605,474
|
|
20230530,131300,6450697690,4605,4605,4605,4605,525
|
|
20230530,131200,6448280065,4605,4610,4610,4605,184
|
|
20230530,131100,6447432620,4610,4610,4610,4610,163
|
|
20230530,131000,6446681190,4610,4610,4610,4610,0
|
|
20230530,130900,6446681190,4610,4605,4610,4605,486
|
|
20230530,130800,6444440740,4600,4600,4600,4600,79
|
|
20230530,130700,6444077340,4595,4595,4595,4595,428
|
|
20230530,130600,6442110680,4595,4595,4595,4595,116
|
|
20230530,130500,6441577660,4595,4595,4595,4595,2
|
|
20230530,130400,6441568470,4600,4595,4600,4590,42
|
|
20230530,130300,6441375670,4590,4590,4590,4585,498
|
|
20230530,130200,6439089895,4610,4620,4620,4610,189
|
|
20230530,130100,6438217135,4620,4590,4620,4590,712
|
|
20230530,130000,6434931365,4610,4590,4610,4590,808
|
|
20230530,125900,6431214925,4585,4580,4590,4580,1690
|
|
20230530,125800,6423473400,4585,4590,4590,4585,2463
|
|
20230530,125700,6412169260,4590,4595,4595,4590,910
|
|
20230530,125600,6407991770,4595,4600,4600,4595,3748
|
|
20230530,125500,6390769700,4600,4600,4600,4595,1048
|
|
20230530,125400,6385952030,4600,4610,4610,4590,10344
|
|
20230530,125300,6338384975,4610,4630,4630,4610,10083
|
|
20230530,125200,6291776410,4625,4640,4655,4625,40616
|
|
20230530,125100,6103173950,4645,4610,4645,4605,13762
|
|
20230530,125000,6039436270,4610,4620,4630,4605,20082
|
|
20230530,124900,5946663210,4615,4590,4620,4590,6468
|
|
20230530,124800,5916888905,4595,4580,4595,4580,8263
|
|
20230530,124700,5878995325,4585,4580,4585,4565,3924
|
|
20230530,124600,5861015155,4565,4580,4580,4550,5393
|
|
20230530,124500,5836423760,4570,4580,4580,4570,87
|
|
20230530,124400,5836025860,4585,4585,4585,4585,20
|
|
20230530,124300,5835934160,4585,4565,4585,4565,70
|
|
20230530,124200,5835614410,4565,4570,4570,4565,1300
|
|
20230530,124100,5829678715,4565,4580,4580,4565,5192
|
|
20230530,124000,5805951885,4580,4580,4580,4580,759
|
|
20230530,123900,5802475665,4580,4585,4585,4580,1915
|
|
20230530,123800,5793704600,4585,4585,4585,4585,13
|
|
20230530,123700,5793644995,4585,4590,4595,4585,1137
|
|
20230530,123600,5788431180,4585,4585,4585,4585,46
|
|
20230530,123500,5788220270,4580,4580,4580,4580,728
|
|
20230530,123400,5784886030,4575,4575,4575,4575,160
|
|
20230530,123300,5784154030,4575,4575,4575,4575,223
|
|
20230530,123200,5783133805,4575,4575,4580,4575,667
|
|
20230530,123100,5780081980,4575,4570,4580,4570,225
|
|
20230530,123000,5779052090,4570,4580,4580,4570,4189
|
|
20230530,122900,5759886720,4580,4585,4585,4580,1073
|
|
20230530,122800,5754968765,4585,4590,4590,4585,392
|
|
20230530,122700,5753171140,4590,4595,4595,4590,640
|
|
20230530,122600,5750231120,4595,4595,4600,4595,501
|
|
20230530,122500,5747927025,4590,4585,4590,4585,291
|
|
20230530,122400,5746591815,4585,4585,4585,4585,251
|
|
20230530,122300,5745440980,4585,4585,4585,4585,0
|
|
20230530,122200,5745440980,4585,4580,4585,4580,56
|
|
20230530,122100,5745184495,4580,4590,4590,4580,344
|
|
20230530,122000,5743608735,4590,4590,4590,4590,1
|
|
20230530,121900,5743604145,4575,4585,4590,4570,6344
|
|
20230530,121800,5714578725,4580,4590,4595,4580,461
|
|
20230530,121700,5712465900,4595,4595,4595,4580,322
|
|
20230530,121600,5710987450,4595,4595,4595,4595,51
|
|
20230530,121500,5710753105,4600,4575,4600,4575,372
|
|
20230530,121400,5709044155,4585,4575,4585,4575,421
|
|
20230530,121300,5707116870,4575,4575,4575,4575,1014
|
|
20230530,121200,5702477820,4575,4580,4585,4575,55
|
|
20230530,121100,5702225920,4575,4580,4580,4575,514
|
|
20230530,121000,5699872150,4580,4580,4580,4580,312
|
|
20230530,120900,5698443190,4580,4580,4580,4580,660
|
|
20230530,120800,5695420390,4580,4575,4580,4575,3429
|
|
20230530,120700,5679732210,4580,4585,4585,4580,1481
|
|
20230530,120600,5672949080,4585,4585,4585,4580,6318
|
|
20230530,120500,5643998220,4590,4590,4590,4590,102
|
|
20230530,120400,5643530040,4590,4590,4595,4590,1556
|
|
20230530,120300,5636387750,4590,4600,4600,4590,6563
|
|
20230530,120200,5606214805,4605,4605,4610,4605,1175
|
|
20230530,120100,5600803925,4605,4605,4605,4605,849
|
|
20230530,120000,5596894280,4605,4620,4625,4605,2109
|
|
20230530,115900,5587178605,4610,4610,4610,4610,1396
|
|
20230530,115800,5580743045,4610,4620,4620,4610,2185
|
|
20230530,115700,5570656925,4620,4620,4625,4620,416
|
|
20230530,115600,5568734455,4620,4620,4635,4620,1849
|
|
20230530,115500,5560180620,4630,4630,4630,4630,690
|
|
20230530,115400,5556985920,4630,4625,4630,4615,1109
|
|
20230530,115300,5551861240,4630,4620,4630,4620,335
|
|
20230530,115200,5550313010,4620,4625,4630,4620,1899
|
|
20230530,115100,5541534775,4625,4625,4630,4625,1520
|
|
20230530,115000,5534497850,4625,4625,4635,4620,2542
|
|
20230530,114900,5522726745,4625,4630,4630,4625,1864
|
|
20230530,114800,5514103530,4630,4625,4630,4625,681
|
|
20230530,114700,5510951965,4630,4635,4635,4630,2130
|
|
20230530,114600,5501088605,4620,4635,4635,4620,6424
|
|
20230530,114500,5471342015,4635,4595,4640,4595,18062
|
|
20230530,114400,5387860705,4600,4595,4600,4595,155
|
|
20230530,114300,5387148355,4595,4585,4605,4585,522
|
|
20230530,114200,5384751540,4585,4605,4605,4585,477
|
|
20230530,114100,5382559655,4605,4605,4610,4605,693
|
|
20230530,114000,5379368240,4610,4605,4610,4605,418
|
|
20230530,113900,5377443210,4605,4605,4610,4590,242
|
|
20230530,113800,5376330075,4605,4590,4605,4590,569
|
|
20230530,113700,5373711885,4590,4605,4605,4590,1070
|
|
20230530,113600,5368784760,4600,4580,4600,4580,1102
|
|
20230530,113500,5363732120,4580,4590,4590,4570,5841
|
|
20230530,113400,5337008140,4590,4590,4590,4580,4130
|
|
20230530,113300,5318070770,4595,4595,4595,4595,1234
|
|
20230530,113200,5312400540,4590,4600,4605,4590,1084
|
|
20230530,113100,5307417215,4600,4605,4605,4600,447
|
|
20230530,113000,5305360120,4605,4605,4610,4600,1307
|
|
20230530,112900,5299341840,4605,4590,4605,4580,2262
|
|
20230530,112800,5288963070,4605,4590,4605,4585,2160
|
|
20230530,112700,5279051115,4590,4590,4620,4585,1879
|
|
20230530,112600,5270429665,4590,4630,4630,4585,15779
|
|
20230530,112500,5197769515,4630,4620,4635,4615,7410
|
|
20230530,112400,5163479900,4615,4595,4620,4590,7350
|
|
20230530,112300,5129606345,4590,4600,4610,4590,8635
|
|
20230530,112200,5089898355,4610,4620,4625,4600,5928
|
|
20230530,112100,5062560905,4625,4625,4635,4620,16477
|
|
20230530,112000,4986303030,4620,4615,4625,4615,7325
|
|
20230530,111900,4952463745,4620,4615,4620,4610,3111
|
|
20230530,111800,4938094055,4620,4625,4625,4615,8578
|
|
20230530,111700,4898455230,4620,4615,4625,4610,8425
|
|
20230530,111600,4859538810,4615,4605,4615,4605,3806
|
|
20230530,111500,4841988745,4605,4610,4615,4605,7017
|
|
20230530,111400,4809638370,4615,4610,4615,4605,4662
|
|
20230530,111300,4788139735,4605,4615,4620,4605,12969
|
|
20230530,111200,4728320885,4620,4590,4620,4590,12941
|
|
20230530,111100,4668665915,4610,4585,4615,4585,4857
|
|
20230530,111000,4646315500,4590,4600,4610,4580,6527
|
|
20230530,110900,4616358310,4620,4580,4620,4570,7590
|
|
20230530,110800,4581445745,4585,4580,4585,4555,558
|
|
20230530,110700,4578891400,4580,4550,4580,4550,2273
|
|
20230530,110600,4568515060,4550,4550,4570,4550,1747
|
|
20230530,110500,4560562915,4545,4570,4590,4545,2628
|
|
20230530,110400,4548562500,4550,4565,4585,4545,1493
|
|
20230530,110300,4541752735,4565,4600,4600,4545,1336
|
|
20230530,110200,4535647590,4600,4565,4600,4565,9594
|
|
20230530,110100,4491656960,4560,4560,4560,4560,64
|
|
20230530,110000,4491365120,4560,4555,4560,4555,391
|
|
20230530,105900,4489582865,4555,4555,4555,4555,466
|
|
20230530,105800,4487460235,4555,4540,4555,4540,813
|
|
20230530,105700,4483762520,4530,4530,4530,4530,1444
|
|
20230530,105600,4477221200,4530,4530,4530,4530,1420
|
|
20230530,105500,4470788600,4530,4530,4530,4525,223
|
|
20230530,105400,4469778415,4525,4530,4530,4525,2827
|
|
20230530,105300,4456977390,4530,4530,4530,4530,4190
|
|
20230530,105200,4437996690,4530,4535,4535,4530,3119
|
|
20230530,105100,4423864755,4535,4535,4535,4535,2491
|
|
20230530,105000,4412568070,4535,4540,4540,4535,1415
|
|
20230530,104900,4406150490,4540,4540,4540,4540,892
|
|
20230530,104800,4402100810,4545,4545,4545,4545,1900
|
|
20230530,104700,4393465310,4550,4550,4550,4550,20
|
|
20230530,104600,4393374310,4550,4565,4565,4550,38
|
|
20230530,104500,4393201395,4570,4570,4570,4565,70
|
|
20230530,104400,4392881500,4575,4565,4575,4565,1017
|
|
20230530,104300,4388236460,4565,4545,4565,4540,317
|
|
20230530,104200,4386793635,4565,4530,4565,4530,761
|
|
20230530,104100,4383331105,4530,4540,4560,4530,5944
|
|
20230530,104000,4356367455,4540,4550,4550,4540,160
|
|
20230530,103900,4355640785,4550,4540,4550,4535,568
|
|
20230530,103800,4353060840,4535,4535,4540,4535,1633
|
|
20230530,103700,4345655130,4540,4560,4560,4535,9169
|
|
20230530,103600,4303954430,4560,4565,4565,4560,330
|
|
20230530,103500,4302448205,4570,4570,4570,4570,12
|
|
20230530,103400,4302393365,4575,4575,4575,4575,11
|
|
20230530,103300,4302343040,4565,4565,4575,4565,634
|
|
20230530,103200,4299448820,4565,4565,4570,4565,986
|
|
20230530,103100,4294947680,4565,4565,4575,4565,175
|
|
20230530,103000,4294148795,4585,4590,4590,4565,223
|
|
20230530,102900,4293125330,4590,4570,4590,4570,1621
|
|
20230530,102800,4285700170,4565,4545,4565,4545,3187
|
|
20230530,102700,4271184675,4545,4545,4550,4545,352
|
|
20230530,102600,4269584635,4545,4550,4550,4545,2225
|
|
20230530,102500,4259469900,4550,4555,4555,4550,3335
|
|
20230530,102400,4244290200,4555,4565,4565,4555,5056
|
|
20230530,102300,4221248960,4565,4565,4565,4560,4280
|
|
20230530,102200,4201725315,4565,4565,4565,4560,243
|
|
20230530,102100,4200617130,4560,4570,4570,4560,1372
|
|
20230530,102000,4194358135,4570,4570,4570,4570,3414
|
|
20230530,101900,4178756155,4570,4575,4580,4570,2594
|
|
20230530,101800,4166890235,4580,4585,4585,4580,4122
|
|
20230530,101700,4148009295,4580,4585,4585,4580,1653
|
|
20230530,101600,4140432915,4585,4590,4590,4585,2157
|
|
20230530,101500,4130543045,4590,4590,4590,4590,49
|
|
20230530,101400,4130318135,4585,4585,4585,4585,1902
|
|
20230530,101300,4121597465,4585,4585,4590,4585,2408
|
|
20230530,101200,4110553100,4585,4580,4595,4580,1571
|
|
20230530,101100,4103341430,4580,4585,4585,4580,1365
|
|
20230530,101000,4097088230,4585,4580,4585,4580,1322
|
|
20230530,100900,4091033070,4575,4575,4575,4575,1233
|
|
20230530,100800,4085392095,4575,4575,4575,4575,658
|
|
20230530,100700,4082381745,4575,4575,4575,4570,1144
|
|
20230530,100600,4077150580,4570,4565,4590,4565,253
|
|
20230530,100500,4075990470,4590,4565,4595,4560,6401
|
|
20230530,100400,4046777410,4565,4570,4570,4565,2731
|
|
20230530,100300,4034306565,4570,4590,4590,4565,3501
|
|
20230530,100200,4018293295,4585,4595,4595,4585,1824
|
|
20230530,100100,4009921560,4595,4590,4595,4590,766
|
|
20230530,100000,4006405120,4590,4595,4600,4590,3054
|
|
20230530,095900,3992364335,4595,4580,4595,4575,543
|
|
20230530,095800,3989874160,4580,4560,4585,4560,2377
|
|
20230530,095700,3978996645,4565,4565,4570,4560,3535
|
|
20230530,095600,3962866675,4570,4580,4580,4570,9193
|
|
20230530,095500,3920818720,4580,4590,4595,4580,4285
|
|
20230530,095400,3901182695,4590,4590,4595,4585,3361
|
|
20230530,095300,3885766000,4590,4590,4590,4585,8517
|
|
20230530,095200,3846681275,4595,4610,4625,4590,16386
|
|
20230530,095100,3771286260,4615,4620,4630,4610,23700
|
|
20230530,095000,3661748335,4620,4620,4635,4610,9054
|
|
20230530,094900,3619916800,4635,4635,4640,4615,8658
|
|
20230530,094800,3579808775,4630,4595,4635,4595,8534
|
|
20230530,094700,3540464685,4600,4610,4620,4595,11965
|
|
20230530,094600,3485416945,4615,4630,4630,4605,5769
|
|
20230530,094500,3458804665,4610,4635,4635,4610,14984
|
|
20230530,094400,3389565135,4630,4625,4635,4620,9384
|
|
20230530,094300,3346144910,4635,4635,4640,4625,13978
|
|
20230530,094200,3281420355,4630,4615,4635,4610,10017
|
|
20230530,094100,3235073115,4610,4645,4650,4610,21240
|
|
20230530,094000,3136710420,4645,4590,4645,4590,7151
|
|
20230530,093900,3103686615,4590,4595,4600,4590,6472
|
|
20230530,093800,3073949835,4595,4615,4615,4590,18721
|
|
20230530,093700,2987886980,4605,4610,4650,4600,24984
|
|
20230530,093600,2872554960,4605,4665,4675,4600,80134
|
|
20230530,093500,2500695180,4665,4600,4665,4585,65088
|
|
20230530,093400,2198976555,4590,4575,4600,4570,6441
|
|
20230530,093300,2169423920,4570,4575,4575,4565,2494
|
|
20230530,093200,2158028080,4575,4575,4575,4570,232
|
|
20230530,093100,2156967180,4575,4585,4590,4575,1473
|
|
20230530,093000,2150214945,4590,4575,4590,4565,4839
|
|
20230530,092900,2128060635,4580,4590,4600,4580,9181
|
|
20230530,092800,2085940655,4595,4580,4610,4580,17995
|
|
20230530,092700,2003229125,4580,4570,4580,4565,7364
|
|
20230530,092600,1969538515,4560,4550,4560,4550,1585
|
|
20230530,092500,1962318275,4550,4520,4550,4520,6693
|
|
20230530,092400,1931951520,4525,4545,4545,4520,2885
|
|
20230530,092300,1918891405,4545,4565,4565,4535,3691
|
|
20230530,092200,1902091165,4570,4570,4580,4545,6192
|
|
20230530,092100,1873790355,4555,4515,4575,4505,26663
|
|
20230530,092000,1753143935,4505,4495,4520,4490,18376
|
|
20230530,091900,1670424945,4495,4520,4520,4495,25336
|
|
20230530,091800,1556225600,4520,4515,4520,4515,7724
|
|
20230530,091700,1521336935,4515,4535,4535,4515,28775
|
|
20230530,091600,1391057765,4535,4550,4550,4530,13253
|
|
20230530,091500,1330888540,4550,4550,4555,4550,11177
|
|
20230530,091400,1280031745,4550,4555,4560,4545,29990
|
|
20230530,091300,1143561825,4560,4580,4580,4560,14361
|
|
20230530,091200,1077930185,4585,4590,4590,4585,4591
|
|
20230530,091100,1056880060,4585,4590,4590,4570,3541
|
|
20230530,091000,1040636970,4590,4575,4595,4560,9670
|
|
20230530,090900,996299400,4555,4560,4575,4550,5448
|
|
20230530,090800,971476270,4555,4585,4585,4555,18783
|
|
20230530,090700,885693680,4580,4575,4595,4565,6880
|
|
20230530,090600,854196890,4570,4595,4595,4550,15146
|
|
20230530,090500,785029380,4595,4560,4610,4560,26560
|
|
20230530,090400,663142430,4555,4555,4575,4550,9533
|
|
20230530,090300,619724005,4550,4565,4575,4545,19065
|
|
20230530,090200,532840210,4575,4585,4590,4565,17625
|
|
20230530,090100,452169980,4590,4535,4595,4530,27738
|
|
20230530,090000,325225665,4565,4530,4610,4530,69324
|