658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195500,1957200570,5750,5750,5750,5750,10370
|
|
20230530,195400,1957200570,5750,5750,5750,5750,0
|
|
20230530,195300,1957200570,5750,5750,5750,5750,0
|
|
20230530,195200,1957200570,5750,5750,5750,5750,0
|
|
20230530,195100,1957200570,5750,5750,5750,5750,0
|
|
20230530,195000,1957200570,5750,5750,5750,5750,0
|
|
20230530,194900,1957200570,5750,5750,5750,5750,0
|
|
20230530,194800,1957200570,5750,5750,5750,5750,0
|
|
20230530,194700,1957200570,5750,5750,5750,5750,0
|
|
20230530,194600,1957200570,5750,5750,5750,5750,0
|
|
20230530,194500,1957200570,5750,5750,5750,5750,0
|
|
20230530,194400,1957200570,5750,5750,5750,5750,0
|
|
20230530,194300,1957200570,5750,5750,5750,5750,0
|
|
20230530,194200,1957200570,5750,5750,5750,5750,0
|
|
20230530,194100,1957200570,5750,5750,5750,5750,0
|
|
20230530,194000,1957200570,5750,5750,5750,5750,0
|
|
20230530,193900,1957200570,5750,5750,5750,5750,0
|
|
20230530,193800,1957200570,5750,5750,5750,5750,0
|
|
20230530,193700,1957200570,5750,5750,5750,5750,0
|
|
20230530,193600,1957200570,5750,5750,5750,5750,0
|
|
20230530,193500,1957200570,5750,5750,5750,5750,0
|
|
20230530,193400,1957200570,5750,5750,5750,5750,0
|
|
20230530,193300,1957200570,5750,5750,5750,5750,0
|
|
20230530,193200,1957200570,5750,5750,5750,5750,0
|
|
20230530,193100,1957200570,5750,5750,5750,5750,0
|
|
20230530,193000,1957200570,5750,5750,5750,5750,0
|
|
20230530,192900,1957200570,5750,5750,5750,5750,0
|
|
20230530,192800,1957200570,5750,5750,5750,5750,0
|
|
20230530,192700,1957200570,5750,5750,5750,5750,0
|
|
20230530,192600,1957200570,5750,5750,5750,5750,0
|
|
20230530,192500,1957200570,5750,5750,5750,5750,10370
|
|
20230530,192400,1957200570,5750,5750,5750,5750,0
|
|
20230530,192300,1957200570,5750,5750,5750,5750,0
|
|
20230530,192200,1957200570,5750,5750,5750,5750,0
|
|
20230530,192100,1957200570,5750,5750,5750,5750,0
|
|
20230530,192000,1957200570,5750,5750,5750,5750,0
|
|
20230530,191900,1957200570,5750,5750,5750,5750,0
|
|
20230530,191800,1957200570,5750,5750,5750,5750,0
|
|
20230530,191700,1957200570,5750,5750,5750,5750,0
|
|
20230530,191600,1957200570,5750,5750,5750,5750,0
|
|
20230530,191500,1957200570,5750,5750,5750,5750,0
|
|
20230530,191400,1957200570,5750,5750,5750,5750,0
|
|
20230530,191300,1957200570,5750,5750,5750,5750,0
|
|
20230530,191200,1957200570,5750,5750,5750,5750,0
|
|
20230530,191100,1957200570,5750,5750,5750,5750,0
|
|
20230530,191000,1957200570,5750,5750,5750,5750,0
|
|
20230530,190900,1957200570,5750,5750,5750,5750,0
|
|
20230530,190800,1957200570,5750,5750,5750,5750,0
|
|
20230530,190700,1957200570,5750,5750,5750,5750,0
|
|
20230530,190600,1957200570,5750,5750,5750,5750,0
|
|
20230530,190500,1957200570,5750,5750,5750,5750,0
|
|
20230530,190400,1957200570,5750,5750,5750,5750,0
|
|
20230530,190300,1957200570,5750,5750,5750,5750,0
|
|
20230530,190200,1957200570,5750,5750,5750,5750,0
|
|
20230530,190100,1957200570,5750,5750,5750,5750,0
|
|
20230530,190000,1957200570,5750,5750,5750,5750,0
|
|
20230530,185900,1957200570,5750,5750,5750,5750,0
|
|
20230530,185800,1957200570,5750,5750,5750,5750,0
|
|
20230530,185700,1957200570,5750,5750,5750,5750,0
|
|
20230530,185600,1957200570,5750,5750,5750,5750,0
|
|
20230530,185500,1957200570,5750,5750,5750,5750,10370
|
|
20230530,185400,1957200570,5750,5750,5750,5750,0
|
|
20230530,185300,1957200570,5750,5750,5750,5750,0
|
|
20230530,185200,1957200570,5750,5750,5750,5750,0
|
|
20230530,185100,1957200570,5750,5750,5750,5750,0
|
|
20230530,185000,1957200570,5750,5750,5750,5750,0
|
|
20230530,184900,1957200570,5750,5750,5750,5750,0
|
|
20230530,184800,1957200570,5750,5750,5750,5750,0
|
|
20230530,184700,1957200570,5750,5750,5750,5750,0
|
|
20230530,184600,1957200570,5750,5750,5750,5750,0
|
|
20230530,184500,1957200570,5750,5750,5750,5750,0
|
|
20230530,184400,1957200570,5750,5750,5750,5750,0
|
|
20230530,184300,1957200570,5750,5750,5750,5750,0
|
|
20230530,184200,1957200570,5750,5750,5750,5750,0
|
|
20230530,184100,1957200570,5750,5750,5750,5750,0
|
|
20230530,184000,1957200570,5750,5750,5750,5750,0
|
|
20230530,183900,1957200570,5750,5750,5750,5750,0
|
|
20230530,183800,1957200570,5750,5750,5750,5750,0
|
|
20230530,183700,1957200570,5750,5750,5750,5750,0
|
|
20230530,183600,1957200570,5750,5750,5750,5750,0
|
|
20230530,183500,1957200570,5750,5750,5750,5750,0
|
|
20230530,183400,1957200570,5750,5750,5750,5750,0
|
|
20230530,183300,1957200570,5750,5750,5750,5750,0
|
|
20230530,183200,1957200570,5750,5750,5750,5750,0
|
|
20230530,183100,1957200570,5750,5750,5750,5750,0
|
|
20230530,183000,1957200570,5750,5750,5750,5750,0
|
|
20230530,182900,1957200570,5750,5750,5750,5750,0
|
|
20230530,182800,1957200570,5750,5750,5750,5750,0
|
|
20230530,182700,1957200570,5750,5750,5750,5750,0
|
|
20230530,182600,1957200570,5750,5750,5750,5750,0
|
|
20230530,182500,1957200570,5750,5750,5750,5750,10370
|
|
20230530,182400,1957200570,5750,5750,5750,5750,0
|
|
20230530,182300,1957200570,5750,5750,5750,5750,0
|
|
20230530,182200,1957200570,5750,5750,5750,5750,0
|
|
20230530,182100,1957200570,5750,5750,5750,5750,0
|
|
20230530,182000,1957200570,5750,5750,5750,5750,0
|
|
20230530,181900,1957200570,5750,5750,5750,5750,0
|
|
20230530,181800,1957200570,5750,5750,5750,5750,0
|
|
20230530,181700,1957200570,5750,5750,5750,5750,0
|
|
20230530,181600,1957200570,5750,5750,5750,5750,0
|
|
20230530,181500,1957200570,5750,5750,5750,5750,0
|
|
20230530,181400,1957200570,5750,5750,5750,5750,0
|
|
20230530,181300,1957200570,5750,5750,5750,5750,0
|
|
20230530,181200,1957200570,5750,5750,5750,5750,0
|
|
20230530,181100,1957200570,5750,5750,5750,5750,0
|
|
20230530,181000,1957200570,5750,5750,5750,5750,0
|
|
20230530,180900,1957200570,5750,5750,5750,5750,0
|
|
20230530,180800,1957200570,5750,5750,5750,5750,0
|
|
20230530,180700,1957200570,5750,5750,5750,5750,0
|
|
20230530,180600,1957200570,5750,5750,5750,5750,0
|
|
20230530,180500,1957200570,5750,5750,5750,5750,0
|
|
20230530,180400,1957200570,5750,5750,5750,5750,0
|
|
20230530,180300,1957200570,5750,5750,5750,5750,0
|
|
20230530,180200,1957200570,5750,5750,5750,5750,0
|
|
20230530,180100,1957200570,5750,5750,5750,5750,0
|
|
20230530,180000,1957200570,5750,5750,5750,5750,0
|
|
20230530,175900,1957200570,5750,5750,5750,5750,0
|
|
20230530,175800,1957200570,5750,5750,5750,5750,0
|
|
20230530,175700,1957200570,5750,5750,5750,5750,0
|
|
20230530,175600,1957200570,5750,5750,5750,5750,0
|
|
20230530,175500,1957200570,5750,5750,5750,5750,10370
|
|
20230530,175400,1957200570,5750,5750,5750,5750,0
|
|
20230530,175300,1957200570,5750,5750,5750,5750,0
|
|
20230530,175200,1957200570,5750,5750,5750,5750,0
|
|
20230530,175100,1957200570,5750,5750,5750,5750,0
|
|
20230530,175000,1957200570,5750,5750,5750,5750,0
|
|
20230530,174900,1957200570,5750,5750,5750,5750,0
|
|
20230530,174800,1957200570,5750,5750,5750,5750,0
|
|
20230530,174700,1957200570,5750,5750,5750,5750,0
|
|
20230530,174600,1957200570,5750,5750,5750,5750,0
|
|
20230530,174500,1957200570,5750,5750,5750,5750,0
|
|
20230530,174400,1957200570,5750,5750,5750,5750,0
|
|
20230530,174300,1957200570,5750,5750,5750,5750,0
|
|
20230530,174200,1957200570,5750,5750,5750,5750,0
|
|
20230530,174100,1957200570,5750,5750,5750,5750,0
|
|
20230530,174000,1957200570,5750,5750,5750,5750,0
|
|
20230530,173900,1957200570,5750,5750,5750,5750,0
|
|
20230530,173800,1957200570,5750,5750,5750,5750,0
|
|
20230530,173700,1957200570,5750,5750,5750,5750,0
|
|
20230530,173600,1957200570,5750,5750,5750,5750,0
|
|
20230530,173500,1957200570,5750,5750,5750,5750,0
|
|
20230530,173400,1957200570,5750,5750,5750,5750,0
|
|
20230530,173300,1957200570,5750,5750,5750,5750,0
|
|
20230530,173200,1957200570,5750,5750,5750,5750,0
|
|
20230530,173100,1957200570,5750,5750,5750,5750,0
|
|
20230530,173000,1957200570,5750,5750,5750,5750,0
|
|
20230530,172900,1957200570,5750,5750,5750,5750,0
|
|
20230530,172800,1957200570,5750,5750,5750,5750,0
|
|
20230530,172700,1957200570,5750,5750,5750,5750,0
|
|
20230530,172600,1957200570,5750,5750,5750,5750,0
|
|
20230530,172500,1957200570,5750,5750,5750,5750,10370
|
|
20230530,172400,1957200570,5750,5750,5750,5750,0
|
|
20230530,172300,1957200570,5750,5750,5750,5750,0
|
|
20230530,172200,1957200570,5750,5750,5750,5750,0
|
|
20230530,172100,1957200570,5750,5750,5750,5750,0
|
|
20230530,172000,1957200570,5750,5750,5750,5750,0
|
|
20230530,171900,1957200570,5750,5750,5750,5750,0
|
|
20230530,171800,1957200570,5750,5750,5750,5750,0
|
|
20230530,171700,1957200570,5750,5750,5750,5750,0
|
|
20230530,171600,1957200570,5750,5750,5750,5750,0
|
|
20230530,171500,1957200570,5750,5750,5750,5750,0
|
|
20230530,171400,1957200570,5750,5750,5750,5750,0
|
|
20230530,171300,1957200570,5750,5750,5750,5750,0
|
|
20230530,171200,1957200570,5750,5750,5750,5750,0
|
|
20230530,171100,1957200570,5750,5750,5750,5750,0
|
|
20230530,171000,1957200570,5750,5750,5750,5750,0
|
|
20230530,170900,1957200570,5750,5750,5750,5750,0
|
|
20230530,170800,1957200570,5750,5750,5750,5750,0
|
|
20230530,170700,1957200570,5750,5750,5750,5750,0
|
|
20230530,170600,1957200570,5750,5750,5750,5750,0
|
|
20230530,170500,1957200570,5750,5750,5750,5750,0
|
|
20230530,170400,1957200570,5750,5750,5750,5750,0
|
|
20230530,170300,1957200570,5750,5750,5750,5750,0
|
|
20230530,170200,1957200570,5750,5750,5750,5750,0
|
|
20230530,170100,1957200570,5750,5750,5750,5750,0
|
|
20230530,170000,1957200570,5750,5750,5750,5750,0
|
|
20230530,165900,1957200570,5750,5750,5750,5750,0
|
|
20230530,165800,1957200570,5750,5750,5750,5750,0
|
|
20230530,165700,1957200570,5750,5750,5750,5750,0
|
|
20230530,165600,1957200570,5750,5750,5750,5750,0
|
|
20230530,165500,1957200570,5750,5750,5750,5750,10370
|
|
20230530,165400,1957200570,5750,5750,5750,5750,0
|
|
20230530,165300,1957200570,5750,5750,5750,5750,0
|
|
20230530,165200,1957200570,5750,5750,5750,5750,0
|
|
20230530,165100,1957200570,5750,5750,5750,5750,0
|
|
20230530,165000,1957200570,5750,5750,5750,5750,0
|
|
20230530,164900,1957200570,5750,5750,5750,5750,0
|
|
20230530,164800,1957200570,5750,5750,5750,5750,0
|
|
20230530,164700,1957200570,5750,5750,5750,5750,0
|
|
20230530,164600,1957200570,5750,5750,5750,5750,0
|
|
20230530,164500,1957200570,5750,5750,5750,5750,0
|
|
20230530,164400,1957200570,5750,5750,5750,5750,0
|
|
20230530,164300,1957200570,5750,5750,5750,5750,0
|
|
20230530,164200,1957200570,5750,5750,5750,5750,0
|
|
20230530,164100,1957200570,5750,5750,5750,5750,0
|
|
20230530,164000,1957200570,5750,5750,5750,5750,0
|
|
20230530,163900,1957200570,5750,5750,5750,5750,0
|
|
20230530,163800,1957200570,5750,5750,5750,5750,0
|
|
20230530,163700,1957200570,5750,5750,5750,5750,0
|
|
20230530,163600,1957200570,5750,5750,5750,5750,0
|
|
20230530,163500,1957200570,5750,5750,5750,5750,0
|
|
20230530,163400,1957200570,5750,5750,5750,5750,0
|
|
20230530,163300,1957200570,5750,5750,5750,5750,0
|
|
20230530,163200,1957200570,5750,5750,5750,5750,0
|
|
20230530,163100,1957200570,5750,5750,5750,5750,0
|
|
20230530,163000,1957200570,5750,5750,5750,5750,0
|
|
20230530,162900,1957200570,5750,5750,5750,5750,0
|
|
20230530,162800,1957200570,5750,5750,5750,5750,0
|
|
20230530,162700,1957200570,5750,5750,5750,5750,0
|
|
20230530,162600,1957200570,5750,5750,5750,5750,0
|
|
20230530,162500,1957200570,5750,5750,5750,5750,10370
|
|
20230530,162400,1957200570,5750,5750,5750,5750,0
|
|
20230530,162300,1957200570,5750,5750,5750,5750,0
|
|
20230530,162200,1957200570,5750,5750,5750,5750,0
|
|
20230530,162100,1957200570,5750,5750,5750,5750,0
|
|
20230530,162000,1957200570,5750,5750,5750,5750,0
|
|
20230530,161900,1957200570,5750,5750,5750,5750,0
|
|
20230530,161800,1957200570,5750,5750,5750,5750,0
|
|
20230530,161700,1957200570,5750,5750,5750,5750,0
|
|
20230530,161600,1957200570,5750,5750,5750,5750,0
|
|
20230530,161500,1957200570,5750,5750,5750,5750,0
|
|
20230530,161400,1957200570,5750,5750,5750,5750,0
|
|
20230530,161300,1957200570,5750,5750,5750,5750,0
|
|
20230530,161200,1957200570,5750,5750,5750,5750,0
|
|
20230530,161100,1957200570,5750,5750,5750,5750,0
|
|
20230530,161000,1957200570,5750,5750,5750,5750,0
|
|
20230530,160900,1957200570,5750,5750,5750,5750,0
|
|
20230530,160800,1957200570,5750,5750,5750,5750,0
|
|
20230530,160700,1957200570,5750,5750,5750,5750,0
|
|
20230530,160600,1957200570,5750,5750,5750,5750,0
|
|
20230530,160500,1957200570,5750,5750,5750,5750,0
|
|
20230530,160400,1957200570,5750,5750,5750,5750,0
|
|
20230530,160300,1957200570,5750,5750,5750,5750,0
|
|
20230530,160200,1957200570,5750,5750,5750,5750,0
|
|
20230530,160100,1957200570,5750,5750,5750,5750,0
|
|
20230530,160000,1957200570,5750,5750,5750,5750,0
|
|
20230530,155900,1957200570,5750,5750,5750,5750,0
|
|
20230530,155800,1957200570,5750,5750,5750,5750,0
|
|
20230530,155700,1957200570,5750,5750,5750,5750,0
|
|
20230530,155600,1957200570,5750,5750,5750,5750,0
|
|
20230530,155500,1957200570,5750,5750,5750,5750,10370
|
|
20230530,155400,1957200570,5750,5750,5750,5750,0
|
|
20230530,155300,1957200570,5750,5750,5750,5750,0
|
|
20230530,155200,1957200570,5750,5750,5750,5750,0
|
|
20230530,155100,1957200570,5750,5750,5750,5750,0
|
|
20230530,155000,1957200570,5750,5750,5750,5750,0
|
|
20230530,154900,1957200570,5750,5750,5750,5750,0
|
|
20230530,154800,1957200570,5750,5750,5750,5750,0
|
|
20230530,154700,1957200570,5750,5750,5750,5750,0
|
|
20230530,154600,1957200570,5750,5750,5750,5750,0
|
|
20230530,154500,1957200570,5750,5750,5750,5750,0
|
|
20230530,154400,1957200570,5750,5750,5750,5750,0
|
|
20230530,154300,1957200570,5750,5750,5750,5750,0
|
|
20230530,154200,1957200570,5750,5750,5750,5750,0
|
|
20230530,154100,1957200570,5750,5750,5750,5750,0
|
|
20230530,154000,1957200570,5750,5750,5750,5750,0
|
|
20230530,153900,1957200570,5750,5750,5750,5750,0
|
|
20230530,153800,1957200570,5750,5750,5750,5750,0
|
|
20230530,153700,1957200570,5750,5750,5750,5750,0
|
|
20230530,153600,1957200570,5750,5750,5750,5750,0
|
|
20230530,153500,1957200570,5750,5750,5750,5750,0
|
|
20230530,153400,1957200570,5750,5750,5750,5750,0
|
|
20230530,153300,1957200570,5750,5750,5750,5750,0
|
|
20230530,153200,1957200570,5750,5750,5750,5750,0
|
|
20230530,153100,1957200570,5750,5750,5750,5750,0
|
|
20230530,153000,1957200570,5750,5750,5750,5750,10370
|
|
20230530,152900,1897573070,5750,5750,5750,5750,0
|
|
20230530,152800,1897573070,5750,5750,5750,5750,0
|
|
20230530,152700,1897573070,5750,5750,5750,5750,0
|
|
20230530,152600,1897573070,5750,5750,5750,5750,0
|
|
20230530,152500,1897573070,5750,5750,5750,5750,0
|
|
20230530,152400,1897573070,5750,5750,5750,5750,0
|
|
20230530,152300,1897573070,5750,5750,5750,5750,0
|
|
20230530,152200,1897573070,5750,5750,5750,5750,0
|
|
20230530,152100,1897573070,5750,5750,5750,5750,0
|
|
20230530,152000,1897573070,5750,5750,5750,5750,0
|
|
20230530,151900,1897573070,5750,5760,5770,5750,3289
|
|
20230530,151800,1878660910,5760,5740,5760,5740,998
|
|
20230530,151700,1872918450,5740,5750,5760,5740,1764
|
|
20230530,151600,1862779220,5760,5760,5760,5750,238
|
|
20230530,151500,1861408400,5760,5750,5760,5750,43
|
|
20230530,151400,1861161120,5760,5760,5760,5760,0
|
|
20230530,151300,1861161120,5760,5760,5760,5760,7
|
|
20230530,151200,1861120800,5760,5760,5760,5760,10
|
|
20230530,151100,1861063200,5760,5760,5760,5760,8
|
|
20230530,151000,1861017120,5750,5760,5760,5750,501
|
|
20230530,150900,1858136360,5750,5760,5760,5750,552
|
|
20230530,150800,1854958850,5760,5760,5760,5750,444
|
|
20230530,150700,1852403650,5760,5750,5760,5750,913
|
|
20230530,150600,1847153750,5760,5760,5760,5760,242
|
|
20230530,150500,1845759830,5770,5760,5770,5760,348
|
|
20230530,150400,1843751880,5770,5770,5770,5770,37
|
|
20230530,150300,1843538390,5770,5770,5770,5760,253
|
|
20230530,150200,1842080880,5770,5760,5770,5760,844
|
|
20230530,150100,1837219160,5760,5750,5760,5750,310
|
|
20230530,150000,1835434460,5760,5760,5760,5760,35
|
|
20230530,145900,1835232860,5750,5750,5750,5750,0
|
|
20230530,145800,1835232860,5750,5750,5750,5750,400
|
|
20230530,145700,1832932860,5760,5760,5760,5750,81
|
|
20230530,145600,1832466700,5760,5750,5760,5750,125
|
|
20230530,145500,1831747740,5760,5760,5760,5750,993
|
|
20230530,145400,1826032320,5770,5770,5770,5770,135
|
|
20230530,145300,1825253370,5770,5770,5770,5770,68
|
|
20230530,145200,1824861010,5770,5770,5770,5770,45
|
|
20230530,145100,1824601360,5770,5770,5770,5770,85
|
|
20230530,145000,1824110910,5760,5760,5760,5760,90
|
|
20230530,144900,1823592510,5760,5770,5770,5760,175
|
|
20230530,144800,1822583760,5770,5760,5770,5760,115
|
|
20230530,144700,1821920710,5770,5770,5770,5770,23
|
|
20230530,144600,1821788000,5770,5770,5770,5770,21
|
|
20230530,144500,1821666830,5770,5770,5770,5770,0
|
|
20230530,144400,1821666830,5770,5770,5770,5770,305
|
|
20230530,144300,1819906980,5770,5770,5770,5770,150
|
|
20230530,144200,1819041480,5770,5760,5770,5760,250
|
|
20230530,144100,1817599480,5760,5760,5760,5760,194
|
|
20230530,144000,1816482040,5760,5760,5760,5760,500
|
|
20230530,143900,1813602040,5760,5760,5760,5760,100
|
|
20230530,143800,1813026040,5760,5760,5760,5760,231
|
|
20230530,143700,1811695480,5760,5760,5760,5760,333
|
|
20230530,143600,1809777400,5770,5760,5770,5760,125
|
|
20230530,143500,1809057150,5780,5780,5780,5770,31
|
|
20230530,143400,1808877980,5760,5760,5760,5760,1815
|
|
20230530,143300,1798423580,5780,5780,5780,5780,0
|
|
20230530,143200,1798423580,5780,5780,5780,5780,0
|
|
20230530,143100,1798423580,5780,5750,5780,5750,397
|
|
20230530,143000,1796135640,5750,5780,5780,5750,1538
|
|
20230530,142900,1787285820,5780,5770,5780,5770,790
|
|
20230530,142800,1782726790,5770,5770,5770,5770,21
|
|
20230530,142700,1782605620,5770,5770,5770,5770,240
|
|
20230530,142600,1781220820,5770,5760,5770,5760,111
|
|
20230530,142500,1780581350,5760,5760,5760,5760,0
|
|
20230530,142400,1780581350,5760,5760,5760,5760,184
|
|
20230530,142300,1779521510,5760,5760,5760,5760,200
|
|
20230530,142200,1778369510,5760,5760,5760,5760,26
|
|
20230530,142100,1778219750,5760,5760,5760,5760,1
|
|
20230530,142000,1778213990,5760,5770,5770,5760,37
|
|
20230530,141900,1778000520,5770,5770,5770,5770,100
|
|
20230530,141800,1777423520,5780,5780,5780,5770,163
|
|
20230530,141700,1776481980,5770,5780,5780,5770,154
|
|
20230530,141600,1775593390,5780,5770,5780,5770,2
|
|
20230530,141500,1775581840,5760,5770,5770,5760,550
|
|
20230530,141400,1772413780,5770,5770,5770,5770,36
|
|
20230530,141300,1772206060,5770,5770,5770,5770,0
|
|
20230530,141200,1772206060,5770,5770,5780,5770,3
|
|
20230530,141100,1772188740,5750,5750,5750,5750,0
|
|
20230530,141000,1772188740,5750,5770,5770,5750,504
|
|
20230530,140900,1769286570,5780,5780,5780,5780,0
|
|
20230530,140800,1769286570,5780,5770,5780,5770,104
|
|
20230530,140700,1768686480,5770,5770,5770,5770,304
|
|
20230530,140600,1766932400,5780,5770,5780,5770,24
|
|
20230530,140500,1766793690,5780,5780,5780,5780,0
|
|
20230530,140400,1766793690,5780,5780,5780,5780,44
|
|
20230530,140300,1766539370,5780,5790,5790,5780,845
|
|
20230530,140200,1761655100,5790,5790,5790,5790,10
|
|
20230530,140100,1761597200,5780,5780,5780,5780,1952
|
|
20230530,140000,1750314640,5770,5770,5770,5770,500
|
|
20230530,135900,1747429640,5760,5780,5780,5760,655
|
|
20230530,135800,1743649370,5770,5770,5770,5770,100
|
|
20230530,135700,1743072370,5780,5780,5780,5780,0
|
|
20230530,135600,1743072370,5780,5770,5780,5760,2107
|
|
20230530,135500,1730914990,5770,5770,5770,5770,24
|
|
20230530,135400,1730776510,5770,5770,5770,5770,56
|
|
20230530,135300,1730453390,5770,5770,5770,5770,0
|
|
20230530,135200,1730453390,5770,5770,5770,5770,0
|
|
20230530,135100,1730453390,5770,5770,5770,5760,209
|
|
20230530,135000,1729247540,5770,5770,5770,5770,1
|
|
20230530,134900,1729241770,5770,5770,5770,5760,171
|
|
20230530,134800,1728256790,5750,5750,5750,5750,61
|
|
20230530,134700,1727906040,5770,5760,5770,5760,2
|
|
20230530,134600,1727894510,5770,5770,5770,5770,0
|
|
20230530,134500,1727894510,5770,5760,5770,5760,204
|
|
20230530,134400,1726717500,5760,5760,5760,5760,118
|
|
20230530,134300,1726037820,5780,5780,5780,5780,0
|
|
20230530,134200,1726037820,5780,5780,5780,5780,0
|
|
20230530,134100,1726037820,5780,5780,5780,5740,1002
|
|
20230530,134000,1720274420,5760,5770,5770,5760,1530
|
|
20230530,133900,1711461590,5780,5760,5780,5760,1946
|
|
20230530,133800,1700233800,5760,5760,5760,5760,1306
|
|
20230530,133700,1692711240,5760,5760,5760,5760,0
|
|
20230530,133600,1692711240,5760,5760,5760,5760,0
|
|
20230530,133500,1692711240,5760,5750,5760,5750,151
|
|
20230530,133400,1691842980,5750,5750,5750,5750,502
|
|
20230530,133300,1688956480,5730,5750,5750,5730,174
|
|
20230530,133200,1687959440,5750,5750,5750,5750,47
|
|
20230530,133100,1687689190,5710,5720,5760,5710,1697
|
|
20230530,133000,1677994030,5760,5750,5760,5750,6
|
|
20230530,132900,1677959520,5710,5730,5730,5710,6000
|
|
20230530,132800,1643641530,5760,5760,5760,5760,5
|
|
20230530,132700,1643612730,5760,5760,5760,5720,7536
|
|
20230530,132600,1600408830,5760,5750,5760,5750,99
|
|
20230530,132500,1599839540,5750,5740,5750,5740,139
|
|
20230530,132400,1599040790,5740,5750,5750,5740,15
|
|
20230530,132300,1598954630,5740,5740,5740,5740,0
|
|
20230530,132200,1598954630,5740,5740,5740,5740,200
|
|
20230530,132100,1597806630,5740,5740,5740,5740,0
|
|
20230530,132000,1597806630,5740,5740,5750,5740,810
|
|
20230530,131900,1593155330,5750,5750,5750,5750,0
|
|
20230530,131800,1593155330,5750,5750,5750,5750,10
|
|
20230530,131700,1593097830,5750,5750,5750,5750,10
|
|
20230530,131600,1593040330,5750,5750,5750,5750,70
|
|
20230530,131500,1592637830,5750,5750,5750,5750,60
|
|
20230530,131400,1592292830,5750,5750,5750,5750,0
|
|
20230530,131300,1592292830,5750,5750,5750,5750,0
|
|
20230530,131200,1592292830,5750,5750,5750,5750,0
|
|
20230530,131100,1592292830,5750,5750,5750,5750,631
|
|
20230530,131000,1588664580,5740,5740,5740,5740,41
|
|
20230530,130900,1588429240,5750,5760,5760,5750,55
|
|
20230530,130800,1588112590,5740,5740,5740,5740,0
|
|
20230530,130700,1588112590,5740,5740,5750,5740,321
|
|
20230530,130600,1586267400,5740,5750,5750,5740,45
|
|
20230530,130500,1586009000,5750,5740,5760,5740,566
|
|
20230530,130400,1582754990,5740,5740,5740,5740,51
|
|
20230530,130300,1582462250,5740,5740,5740,5740,300
|
|
20230530,130200,1580740250,5740,5740,5740,5740,20
|
|
20230530,130100,1580625450,5740,5740,5740,5740,50
|
|
20230530,130000,1580338450,5740,5740,5740,5740,1050
|
|
20230530,125900,1574311450,5750,5750,5750,5750,3
|
|
20230530,125800,1574294200,5750,5750,5750,5750,50
|
|
20230530,125700,1574006700,5740,5740,5740,5740,100
|
|
20230530,125600,1573432700,5740,5750,5750,5740,1471
|
|
20230530,125500,1564988910,5740,5750,5750,5740,599
|
|
20230530,125400,1561544690,5750,5750,5750,5750,437
|
|
20230530,125300,1559031940,5740,5760,5760,5740,325
|
|
20230530,125200,1557159960,5740,5750,5750,5740,314
|
|
20230530,125100,1555354470,5750,5750,5750,5750,5
|
|
20230530,125000,1555325720,5750,5750,5750,5750,0
|
|
20230530,124900,1555325720,5750,5740,5750,5740,138
|
|
20230530,124800,1554532300,5750,5750,5750,5750,7
|
|
20230530,124700,1554492050,5740,5740,5740,5740,50
|
|
20230530,124600,1554205050,5750,5750,5750,5750,4
|
|
20230530,124500,1554182050,5750,5750,5750,5750,39
|
|
20230530,124400,1553957800,5750,5750,5750,5750,100
|
|
20230530,124300,1553382800,5750,5750,5750,5750,426
|
|
20230530,124200,1550933300,5760,5760,5760,5760,0
|
|
20230530,124100,1550933300,5760,5760,5760,5760,1
|
|
20230530,124000,1550927540,5750,5750,5750,5750,0
|
|
20230530,123900,1550927540,5750,5750,5750,5750,909
|
|
20230530,123800,1545700790,5750,5750,5750,5750,358
|
|
20230530,123700,1543642290,5750,5750,5750,5750,0
|
|
20230530,123600,1543642290,5750,5750,5750,5750,0
|
|
20230530,123500,1543642290,5750,5750,5760,5750,313
|
|
20230530,123400,1541839540,5770,5770,5770,5770,0
|
|
20230530,123300,1541839540,5770,5770,5770,5770,20
|
|
20230530,123200,1541724140,5750,5760,5760,5750,110
|
|
20230530,123100,1541090640,5770,5770,5770,5770,0
|
|
20230530,123000,1541090640,5770,5770,5770,5770,21
|
|
20230530,122900,1540969470,5760,5760,5760,5760,0
|
|
20230530,122800,1540969470,5760,5760,5760,5760,88
|
|
20230530,122700,1540462590,5760,5750,5760,5750,148
|
|
20230530,122600,1539610420,5760,5770,5770,5760,239
|
|
20230530,122500,1538231780,5760,5760,5760,5760,1
|
|
20230530,122400,1538226020,5760,5760,5760,5760,0
|
|
20230530,122300,1538226020,5760,5760,5760,5760,43
|
|
20230530,122200,1537978340,5760,5760,5760,5760,122
|
|
20230530,122100,1537275620,5770,5770,5770,5770,29
|
|
20230530,122000,1537108290,5770,5760,5770,5760,350
|
|
20230530,121900,1535089790,5770,5770,5770,5770,1
|
|
20230530,121800,1535084020,5760,5760,5760,5760,1
|
|
20230530,121700,1535078260,5770,5770,5770,5770,20
|
|
20230530,121600,1534962860,5750,5760,5760,5750,41
|
|
20230530,121500,1534727100,5750,5750,5750,5750,6
|
|
20230530,121400,1534692600,5750,5760,5770,5750,160
|
|
20230530,121300,1533771020,5760,5760,5760,5750,173
|
|
20230530,121200,1532774550,5770,5770,5770,5770,32
|
|
20230530,121100,1532589910,5770,5770,5770,5770,1165
|
|
20230530,121000,1525867860,5770,5770,5770,5770,43
|
|
20230530,120900,1525619750,5780,5780,5780,5780,20
|
|
20230530,120800,1525504150,5780,5780,5780,5780,338
|
|
20230530,120700,1523550510,5770,5770,5770,5770,198
|
|
20230530,120600,1522408050,5780,5780,5780,5780,0
|
|
20230530,120500,1522408050,5780,5780,5780,5780,1
|
|
20230530,120400,1522402270,5780,5780,5780,5780,21
|
|
20230530,120300,1522280890,5780,5780,5780,5780,4
|
|
20230530,120200,1522257770,5760,5760,5760,5760,25
|
|
20230530,120100,1522113770,5760,5780,5780,5750,1017
|
|
20230530,120000,1516257130,5780,5770,5780,5770,25
|
|
20230530,115900,1516112830,5790,5790,5790,5790,0
|
|
20230530,115800,1516112830,5790,5760,5790,5760,3542
|
|
20230530,115700,1495668780,5760,5750,5760,5750,60
|
|
20230530,115600,1495323280,5750,5750,5760,5750,450
|
|
20230530,115500,1492735770,5760,5760,5760,5760,278
|
|
20230530,115400,1491134490,5760,5760,5760,5760,0
|
|
20230530,115300,1491134490,5760,5760,5760,5760,0
|
|
20230530,115200,1491134490,5760,5760,5760,5760,22
|
|
20230530,115100,1491007770,5760,5760,5760,5760,907
|
|
20230530,115000,1485783450,5760,5760,5760,5760,655
|
|
20230530,114900,1482010650,5760,5760,5760,5760,0
|
|
20230530,114800,1482010650,5760,5760,5760,5760,10
|
|
20230530,114700,1481953050,5750,5750,5750,5750,508
|
|
20230530,114600,1479032050,5760,5760,5760,5760,1
|
|
20230530,114500,1479026290,5750,5750,5750,5750,228
|
|
20230530,114400,1477715290,5750,5760,5760,5750,254
|
|
20230530,114300,1476254290,5760,5760,5760,5760,0
|
|
20230530,114200,1476254290,5760,5760,5760,5760,0
|
|
20230530,114100,1476254290,5760,5760,5760,5760,250
|
|
20230530,114000,1474814290,5760,5760,5760,5760,17
|
|
20230530,113900,1474716370,5760,5760,5760,5760,1
|
|
20230530,113800,1474710610,5750,5750,5750,5750,160
|
|
20230530,113700,1473790610,5750,5750,5750,5750,3
|
|
20230530,113600,1473773360,5750,5750,5750,5750,587
|
|
20230530,113500,1470398110,5740,5740,5740,5740,0
|
|
20230530,113400,1470398110,5740,5740,5740,5740,218
|
|
20230530,113300,1469146790,5740,5750,5750,5740,203
|
|
20230530,113200,1467979560,5750,5740,5750,5740,306
|
|
20230530,113100,1466221060,5760,5750,5760,5750,169
|
|
20230530,113000,1465249280,5750,5750,5750,5750,67
|
|
20230530,112900,1464864030,5750,5750,5750,5750,715
|
|
20230530,112800,1460752780,5750,5750,5750,5750,140
|
|
20230530,112700,1459947780,5750,5750,5750,5750,0
|
|
20230530,112600,1459947780,5750,5750,5750,5750,1
|
|
20230530,112500,1459942030,5760,5760,5760,5760,200
|
|
20230530,112400,1458790030,5760,5760,5760,5760,0
|
|
20230530,112300,1458790030,5760,5760,5760,5760,18
|
|
20230530,112200,1458686350,5760,5760,5760,5760,51
|
|
20230530,112100,1458392590,5760,5760,5760,5760,6
|
|
20230530,112000,1458358030,5760,5760,5760,5760,86
|
|
20230530,111900,1457862670,5760,5760,5760,5760,0
|
|
20230530,111800,1457862670,5760,5760,5760,5760,1218
|
|
20230530,111700,1450846990,5770,5770,5770,5760,202
|
|
20230530,111600,1449682450,5780,5780,5780,5780,0
|
|
20230530,111500,1449682450,5780,5770,5780,5770,145
|
|
20230530,111400,1448844700,5770,5760,5770,5760,314
|
|
20230530,111300,1447036010,5760,5760,5760,5760,200
|
|
20230530,111200,1445884010,5770,5760,5770,5760,400
|
|
20230530,111100,1443577010,5760,5760,5760,5760,0
|
|
20230530,111000,1443577010,5760,5760,5760,5760,170
|
|
20230530,110900,1442597810,5760,5760,5760,5760,74
|
|
20230530,110800,1442171570,5770,5770,5770,5770,2
|
|
20230530,110700,1442160030,5780,5770,5780,5770,83
|
|
20230530,110600,1441681110,5760,5770,5770,5760,679
|
|
20230530,110500,1437765070,5770,5770,5770,5770,100
|
|
20230530,110400,1437188070,5760,5760,5760,5760,7
|
|
20230530,110300,1437147750,5770,5770,5770,5750,763
|
|
20230530,110200,1432750040,5770,5770,5770,5770,0
|
|
20230530,110100,1432750040,5770,5770,5770,5770,20
|
|
20230530,110000,1432634640,5770,5750,5770,5750,1674
|
|
20230530,105900,1422986760,5750,5750,5750,5750,0
|
|
20230530,105800,1422986760,5750,5750,5750,5750,67
|
|
20230530,105700,1422601510,5750,5750,5750,5750,79
|
|
20230530,105600,1422147260,5750,5750,5750,5750,95
|
|
20230530,105500,1421601010,5750,5750,5750,5750,0
|
|
20230530,105400,1421601010,5750,5750,5750,5750,30
|
|
20230530,105300,1421428510,5740,5750,5760,5740,945
|
|
20230530,105200,1415991050,5760,5750,5760,5750,48
|
|
20230530,105100,1415714860,5750,5750,5750,5750,322
|
|
20230530,105000,1413863360,5750,5750,5750,5750,123
|
|
20230530,104900,1413156110,5750,5750,5750,5750,246
|
|
20230530,104800,1411741610,5750,5750,5750,5750,470
|
|
20230530,104700,1409039110,5750,5750,5750,5750,47
|
|
20230530,104600,1408768860,5750,5750,5750,5740,559
|
|
20230530,104500,1405558210,5740,5740,5740,5740,0
|
|
20230530,104400,1405558210,5740,5740,5740,5740,1
|
|
20230530,104300,1405552470,5740,5740,5740,5740,172
|
|
20230530,104200,1404565190,5740,5740,5740,5740,40
|
|
20230530,104100,1404335590,5740,5740,5740,5730,117
|
|
20230530,104000,1403664610,5740,5730,5740,5730,62
|
|
20230530,103900,1403309020,5740,5740,5740,5740,1
|
|
20230530,103800,1403303280,5740,5740,5740,5740,205
|
|
20230530,103700,1402126580,5740,5740,5740,5740,32
|
|
20230530,103600,1401942900,5740,5740,5740,5740,350
|
|
20230530,103500,1399933900,5750,5740,5750,5720,1803
|
|
20230530,103400,1389609380,5740,5740,5740,5740,559
|
|
20230530,103300,1386400720,5730,5720,5730,5720,1871
|
|
20230530,103200,1375680480,5730,5730,5730,5730,0
|
|
20230530,103100,1375680480,5730,5720,5730,5720,413
|
|
20230530,103000,1373317490,5720,5720,5720,5720,4
|
|
20230530,102900,1373294610,5720,5720,5720,5720,1026
|
|
20230530,102800,1367425890,5730,5730,5730,5730,0
|
|
20230530,102700,1367425890,5730,5730,5730,5730,19
|
|
20230530,102600,1367317020,5730,5730,5730,5730,1
|
|
20230530,102500,1367311290,5720,5720,5720,5720,0
|
|
20230530,102400,1367311290,5720,5740,5740,5720,264
|
|
20230530,102300,1365799210,5740,5730,5740,5730,575
|
|
20230530,102200,1362504310,5730,5730,5730,5730,106
|
|
20230530,102100,1361896930,5730,5730,5740,5730,1190
|
|
20230530,102000,1355078180,5730,5730,5730,5730,39
|
|
20230530,101900,1354854710,5730,5740,5740,5730,1007
|
|
20230530,101800,1349076410,5750,5740,5750,5740,95
|
|
20230530,101700,1348530560,5750,5750,5750,5750,6
|
|
20230530,101600,1348496060,5750,5750,5750,5750,500
|
|
20230530,101500,1345621060,5750,5740,5750,5740,741
|
|
20230530,101400,1341366820,5740,5730,5740,5730,295
|
|
20230530,101300,1339676460,5730,5730,5730,5720,959
|
|
20230530,101200,1334184710,5740,5730,5740,5720,1130
|
|
20230530,101100,1327713840,5730,5730,5730,5730,152
|
|
20230530,101000,1326842880,5730,5730,5730,5730,90
|
|
20230530,100900,1326327180,5740,5730,5740,5730,367
|
|
20230530,100800,1324223790,5740,5740,5740,5740,216
|
|
20230530,100700,1322983950,5730,5740,5740,5730,191
|
|
20230530,100600,1321889120,5730,5740,5740,5730,132
|
|
20230530,100500,1321132440,5740,5740,5740,5740,258
|
|
20230530,100400,1319651520,5740,5740,5740,5730,662
|
|
20230530,100300,1315851810,5740,5740,5750,5740,31
|
|
20230530,100200,1315673850,5740,5720,5740,5720,495
|
|
20230530,100100,1312840730,5730,5730,5730,5730,50
|
|
20230530,100000,1312554230,5740,5720,5740,5720,405
|
|
20230530,095900,1310235590,5710,5710,5710,5710,150
|
|
20230530,095800,1309379090,5710,5710,5710,5710,529
|
|
20230530,095700,1306358500,5710,5710,5710,5710,3284
|
|
20230530,095600,1287606860,5710,5730,5740,5710,1446
|
|
20230530,095500,1279339100,5730,5740,5740,5730,814
|
|
20230530,095400,1274672140,5740,5740,5740,5740,51
|
|
20230530,095300,1274379400,5740,5750,5750,5740,1061
|
|
20230530,095200,1268285660,5740,5740,5750,5740,86
|
|
20230530,095100,1267791520,5740,5740,5740,5740,611
|
|
20230530,095000,1264284380,5740,5740,5740,5740,301
|
|
20230530,094900,1262556640,5740,5740,5740,5740,15
|
|
20230530,094800,1262470540,5740,5730,5740,5720,844
|
|
20230530,094700,1257637380,5720,5720,5720,5720,639
|
|
20230530,094600,1253982300,5720,5690,5720,5680,1443
|
|
20230530,094500,1245757200,5700,5680,5700,5680,1686
|
|
20230530,094400,1236177040,5680,5720,5720,5680,1706
|
|
20230530,094300,1226461020,5710,5700,5710,5700,81
|
|
20230530,094200,1225998560,5710,5700,5710,5690,777
|
|
20230530,094100,1221569000,5690,5710,5710,5680,8072
|
|
20230530,094000,1175632870,5710,5710,5710,5700,521
|
|
20230530,093900,1172662360,5700,5720,5720,5700,9330
|
|
20230530,093800,1119442360,5720,5730,5730,5720,2192
|
|
20230530,093700,1106903850,5730,5730,5740,5720,940
|
|
20230530,093600,1101518060,5740,5730,5740,5730,36
|
|
20230530,093500,1101311480,5740,5730,5740,5730,1086
|
|
20230530,093400,1095083690,5730,5730,5730,5730,673
|
|
20230530,093300,1091227400,5730,5740,5740,5730,1891
|
|
20230530,093200,1080391560,5740,5740,5740,5730,820
|
|
20230530,093100,1075689110,5750,5750,5750,5740,207
|
|
20230530,093000,1074499970,5750,5750,5750,5730,1988
|
|
20230530,092900,1063091190,5750,5750,5750,5750,333
|
|
20230530,092800,1061176440,5760,5730,5760,5730,2492
|
|
20230530,092700,1046888380,5730,5720,5730,5720,2009
|
|
20230530,092600,1035378680,5710,5720,5720,5710,1418
|
|
20230530,092500,1027281400,5710,5720,5730,5710,1452
|
|
20230530,092400,1018983240,5710,5720,5730,5710,2992
|
|
20230530,092300,1001881400,5710,5750,5750,5710,15373
|
|
20230530,092200,913896010,5750,5760,5760,5740,4564
|
|
20230530,092100,887635770,5760,5750,5760,5750,1088
|
|
20230530,092000,881369240,5750,5770,5770,5750,2622
|
|
20230530,091900,866261680,5770,5770,5770,5760,1948
|
|
20230530,091800,855038500,5770,5770,5770,5760,1291
|
|
20230530,091700,847600500,5770,5790,5790,5770,1532
|
|
20230530,091600,838760770,5780,5790,5790,5780,1322
|
|
20230530,091500,831115470,5790,5770,5790,5770,2819
|
|
20230530,091400,814837430,5770,5760,5790,5760,4101
|
|
20230530,091300,791183200,5760,5780,5790,5760,1496
|
|
20230530,091200,782563390,5780,5760,5800,5760,4470
|
|
20230530,091100,756743200,5760,5750,5760,5750,5252
|
|
20230530,091000,726511300,5760,5750,5780,5750,3525
|
|
20230530,090900,706195500,5750,5780,5780,5730,22894
|
|
20230530,090800,574280420,5790,5790,5800,5780,3029
|
|
20230530,090700,556741270,5790,5790,5800,5780,3077
|
|
20230530,090600,538929810,5780,5790,5800,5780,1571
|
|
20230530,090500,529835870,5800,5830,5830,5780,17882
|
|
20230530,090400,426081210,5820,5850,5850,5820,2283
|
|
20230530,090300,412767230,5850,5840,5850,5790,5043
|
|
20230530,090200,383439340,5840,5880,5880,5780,23144
|
|
20230530,090100,248622100,5900,5910,5930,5880,5934
|
|
20230530,090000,213597240,5900,5950,5960,5900,22085
|