617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191400,4512083200,3890,3890,3890,3890,20003
|
|
20230530,191300,4512083200,3890,3890,3890,3890,0
|
|
20230530,191200,4512083200,3890,3890,3890,3890,0
|
|
20230530,191100,4512083200,3890,3890,3890,3890,0
|
|
20230530,191000,4512083200,3890,3890,3890,3890,0
|
|
20230530,190900,4512083200,3890,3890,3890,3890,0
|
|
20230530,190800,4512083200,3890,3890,3890,3890,0
|
|
20230530,190700,4512083200,3890,3890,3890,3890,0
|
|
20230530,190600,4512083200,3890,3890,3890,3890,0
|
|
20230530,190500,4512083200,3890,3890,3890,3890,0
|
|
20230530,190400,4512083200,3890,3890,3890,3890,0
|
|
20230530,190300,4512083200,3890,3890,3890,3890,0
|
|
20230530,190200,4512083200,3890,3890,3890,3890,0
|
|
20230530,190100,4512083200,3890,3890,3890,3890,0
|
|
20230530,190000,4512083200,3890,3890,3890,3890,0
|
|
20230530,185900,4512083200,3890,3890,3890,3890,0
|
|
20230530,185800,4512083200,3890,3890,3890,3890,0
|
|
20230530,185700,4512083200,3890,3890,3890,3890,0
|
|
20230530,185600,4512083200,3890,3890,3890,3890,0
|
|
20230530,185500,4512083200,3890,3890,3890,3890,0
|
|
20230530,185400,4512083200,3890,3890,3890,3890,0
|
|
20230530,185300,4512083200,3890,3890,3890,3890,0
|
|
20230530,185200,4512083200,3890,3890,3890,3890,0
|
|
20230530,185100,4512083200,3890,3890,3890,3890,0
|
|
20230530,185000,4512083200,3890,3890,3890,3890,0
|
|
20230530,184900,4512083200,3890,3890,3890,3890,0
|
|
20230530,184800,4512083200,3890,3890,3890,3890,0
|
|
20230530,184700,4512083200,3890,3890,3890,3890,0
|
|
20230530,184600,4512083200,3890,3890,3890,3890,0
|
|
20230530,184500,4512083200,3890,3890,3890,3890,0
|
|
20230530,184400,4512083200,3890,3890,3890,3890,20003
|
|
20230530,184300,4512083200,3890,3890,3890,3890,0
|
|
20230530,184200,4512083200,3890,3890,3890,3890,0
|
|
20230530,184100,4512083200,3890,3890,3890,3890,0
|
|
20230530,184000,4512083200,3890,3890,3890,3890,0
|
|
20230530,183900,4512083200,3890,3890,3890,3890,0
|
|
20230530,183800,4512083200,3890,3890,3890,3890,0
|
|
20230530,183700,4512083200,3890,3890,3890,3890,0
|
|
20230530,183600,4512083200,3890,3890,3890,3890,0
|
|
20230530,183500,4512083200,3890,3890,3890,3890,0
|
|
20230530,183400,4512083200,3890,3890,3890,3890,0
|
|
20230530,183300,4512083200,3890,3890,3890,3890,0
|
|
20230530,183200,4512083200,3890,3890,3890,3890,0
|
|
20230530,183100,4512083200,3890,3890,3890,3890,0
|
|
20230530,183000,4512083200,3890,3890,3890,3890,0
|
|
20230530,182900,4512083200,3890,3890,3890,3890,0
|
|
20230530,182800,4512083200,3890,3890,3890,3890,0
|
|
20230530,182700,4512083200,3890,3890,3890,3890,0
|
|
20230530,182600,4512083200,3890,3890,3890,3890,0
|
|
20230530,182500,4512083200,3890,3890,3890,3890,0
|
|
20230530,182400,4512083200,3890,3890,3890,3890,0
|
|
20230530,182300,4512083200,3890,3890,3890,3890,0
|
|
20230530,182200,4512083200,3890,3890,3890,3890,0
|
|
20230530,182100,4512083200,3890,3890,3890,3890,0
|
|
20230530,182000,4512083200,3890,3890,3890,3890,0
|
|
20230530,181900,4512083200,3890,3890,3890,3890,0
|
|
20230530,181800,4512083200,3890,3890,3890,3890,0
|
|
20230530,181700,4512083200,3890,3890,3890,3890,0
|
|
20230530,181600,4512083200,3890,3890,3890,3890,0
|
|
20230530,181500,4512083200,3890,3890,3890,3890,0
|
|
20230530,181400,4512083200,3890,3890,3890,3890,20003
|
|
20230530,181300,4512083200,3890,3890,3890,3890,0
|
|
20230530,181200,4512083200,3890,3890,3890,3890,0
|
|
20230530,181100,4512083200,3890,3890,3890,3890,0
|
|
20230530,181000,4512083200,3890,3890,3890,3890,0
|
|
20230530,180900,4512083200,3890,3890,3890,3890,0
|
|
20230530,180800,4512083200,3890,3890,3890,3890,0
|
|
20230530,180700,4512083200,3890,3890,3890,3890,0
|
|
20230530,180600,4512083200,3890,3890,3890,3890,0
|
|
20230530,180500,4512083200,3890,3890,3890,3890,0
|
|
20230530,180400,4512083200,3890,3890,3890,3890,0
|
|
20230530,180300,4512083200,3890,3890,3890,3890,0
|
|
20230530,180200,4512083200,3890,3890,3890,3890,0
|
|
20230530,180100,4512083200,3890,3890,3890,3890,0
|
|
20230530,180000,4512083200,3890,3890,3890,3890,0
|
|
20230530,175900,4512083200,3890,3890,3890,3890,0
|
|
20230530,175800,4512083200,3890,3890,3890,3890,0
|
|
20230530,175700,4512083200,3890,3890,3890,3890,0
|
|
20230530,175600,4512083200,3890,3890,3890,3890,0
|
|
20230530,175500,4512083200,3890,3890,3890,3890,0
|
|
20230530,175400,4512083200,3890,3890,3890,3890,0
|
|
20230530,175300,4512083200,3890,3890,3890,3890,0
|
|
20230530,175200,4512083200,3890,3890,3890,3890,0
|
|
20230530,175100,4512083200,3890,3890,3890,3890,0
|
|
20230530,175000,4512083200,3890,3890,3890,3890,0
|
|
20230530,174900,4512083200,3890,3890,3890,3890,0
|
|
20230530,174800,4512083200,3890,3890,3890,3890,0
|
|
20230530,174700,4512083200,3890,3890,3890,3890,0
|
|
20230530,174600,4512083200,3890,3890,3890,3890,0
|
|
20230530,174500,4512083200,3890,3890,3890,3890,0
|
|
20230530,174400,4512083200,3890,3890,3890,3890,20003
|
|
20230530,174300,4512083200,3890,3890,3890,3890,0
|
|
20230530,174200,4512083200,3890,3890,3890,3890,0
|
|
20230530,174100,4512083200,3890,3890,3890,3890,0
|
|
20230530,174000,4512083200,3890,3890,3890,3890,0
|
|
20230530,173900,4512083200,3890,3890,3890,3890,0
|
|
20230530,173800,4512083200,3890,3890,3890,3890,0
|
|
20230530,173700,4512083200,3890,3890,3890,3890,0
|
|
20230530,173600,4512083200,3890,3890,3890,3890,0
|
|
20230530,173500,4512083200,3890,3890,3890,3890,0
|
|
20230530,173400,4512083200,3890,3890,3890,3890,0
|
|
20230530,173300,4512083200,3890,3890,3890,3890,0
|
|
20230530,173200,4512083200,3890,3890,3890,3890,0
|
|
20230530,173100,4512083200,3890,3890,3890,3890,0
|
|
20230530,173000,4512083200,3890,3890,3890,3890,0
|
|
20230530,172900,4512083200,3890,3890,3890,3890,0
|
|
20230530,172800,4512083200,3890,3890,3890,3890,0
|
|
20230530,172700,4512083200,3890,3890,3890,3890,0
|
|
20230530,172600,4512083200,3890,3890,3890,3890,0
|
|
20230530,172500,4512083200,3890,3890,3890,3890,0
|
|
20230530,172400,4512083200,3890,3890,3890,3890,0
|
|
20230530,172300,4512083200,3890,3890,3890,3890,0
|
|
20230530,172200,4512083200,3890,3890,3890,3890,0
|
|
20230530,172100,4512083200,3890,3890,3890,3890,0
|
|
20230530,172000,4512083200,3890,3890,3890,3890,0
|
|
20230530,171900,4512083200,3890,3890,3890,3890,0
|
|
20230530,171800,4512083200,3890,3890,3890,3890,0
|
|
20230530,171700,4512083200,3890,3890,3890,3890,0
|
|
20230530,171600,4512083200,3890,3890,3890,3890,0
|
|
20230530,171500,4512083200,3890,3890,3890,3890,0
|
|
20230530,171400,4512083200,3890,3890,3890,3890,20003
|
|
20230530,171300,4512083200,3890,3890,3890,3890,0
|
|
20230530,171200,4512083200,3890,3890,3890,3890,0
|
|
20230530,171100,4512083200,3890,3890,3890,3890,0
|
|
20230530,171000,4512083200,3890,3890,3890,3890,0
|
|
20230530,170900,4512083200,3890,3890,3890,3890,0
|
|
20230530,170800,4512083200,3890,3890,3890,3890,0
|
|
20230530,170700,4512083200,3890,3890,3890,3890,0
|
|
20230530,170600,4512083200,3890,3890,3890,3890,0
|
|
20230530,170500,4512083200,3890,3890,3890,3890,0
|
|
20230530,170400,4512083200,3890,3890,3890,3890,0
|
|
20230530,170300,4512083200,3890,3890,3890,3890,0
|
|
20230530,170200,4512083200,3890,3890,3890,3890,0
|
|
20230530,170100,4512083200,3890,3890,3890,3890,0
|
|
20230530,170000,4512083200,3890,3890,3890,3890,0
|
|
20230530,165900,4512083200,3890,3890,3890,3890,0
|
|
20230530,165800,4512083200,3890,3890,3890,3890,0
|
|
20230530,165700,4512083200,3890,3890,3890,3890,0
|
|
20230530,165600,4512083200,3890,3890,3890,3890,0
|
|
20230530,165500,4512083200,3890,3890,3890,3890,0
|
|
20230530,165400,4512083200,3890,3890,3890,3890,0
|
|
20230530,165300,4512083200,3890,3890,3890,3890,0
|
|
20230530,165200,4512083200,3890,3890,3890,3890,0
|
|
20230530,165100,4512083200,3890,3890,3890,3890,0
|
|
20230530,165000,4512083200,3890,3890,3890,3890,0
|
|
20230530,164900,4512083200,3890,3890,3890,3890,0
|
|
20230530,164800,4512083200,3890,3890,3890,3890,0
|
|
20230530,164700,4512083200,3890,3890,3890,3890,0
|
|
20230530,164600,4512083200,3890,3890,3890,3890,0
|
|
20230530,164500,4512083200,3890,3890,3890,3890,0
|
|
20230530,164400,4512083200,3890,3890,3890,3890,20003
|
|
20230530,164300,4512083200,3890,3890,3890,3890,0
|
|
20230530,164200,4512083200,3890,3890,3890,3890,0
|
|
20230530,164100,4512083200,3890,3890,3890,3890,0
|
|
20230530,164000,4512083200,3890,3890,3890,3890,0
|
|
20230530,163900,4512083200,3890,3890,3890,3890,0
|
|
20230530,163800,4512083200,3890,3890,3890,3890,0
|
|
20230530,163700,4512083200,3890,3890,3890,3890,0
|
|
20230530,163600,4512083200,3890,3890,3890,3890,0
|
|
20230530,163500,4512083200,3890,3890,3890,3890,0
|
|
20230530,163400,4512083200,3890,3890,3890,3890,0
|
|
20230530,163300,4512083200,3890,3890,3890,3890,0
|
|
20230530,163200,4512083200,3890,3890,3890,3890,0
|
|
20230530,163100,4512083200,3890,3890,3890,3890,0
|
|
20230530,163000,4512083200,3890,3890,3890,3890,0
|
|
20230530,162900,4512083200,3890,3890,3890,3890,0
|
|
20230530,162800,4512083200,3890,3890,3890,3890,0
|
|
20230530,162700,4512083200,3890,3890,3890,3890,0
|
|
20230530,162600,4512083200,3890,3890,3890,3890,0
|
|
20230530,162500,4512083200,3890,3890,3890,3890,0
|
|
20230530,162400,4512083200,3890,3890,3890,3890,0
|
|
20230530,162300,4512083200,3890,3890,3890,3890,0
|
|
20230530,162200,4512083200,3890,3890,3890,3890,0
|
|
20230530,162100,4512083200,3890,3890,3890,3890,0
|
|
20230530,162000,4512083200,3890,3890,3890,3890,0
|
|
20230530,161900,4512083200,3890,3890,3890,3890,0
|
|
20230530,161800,4512083200,3890,3890,3890,3890,0
|
|
20230530,161700,4512083200,3890,3890,3890,3890,0
|
|
20230530,161600,4512083200,3890,3890,3890,3890,0
|
|
20230530,161500,4512083200,3890,3890,3890,3890,0
|
|
20230530,161400,4512083200,3890,3890,3890,3890,20003
|
|
20230530,161300,4512083200,3890,3890,3890,3890,0
|
|
20230530,161200,4512083200,3890,3890,3890,3890,0
|
|
20230530,161100,4512083200,3890,3890,3890,3890,0
|
|
20230530,161000,4512083200,3890,3890,3890,3890,0
|
|
20230530,160900,4512083200,3890,3890,3890,3890,0
|
|
20230530,160800,4512083200,3890,3890,3890,3890,0
|
|
20230530,160700,4512083200,3890,3890,3890,3890,0
|
|
20230530,160600,4512083200,3890,3890,3890,3890,0
|
|
20230530,160500,4512083200,3890,3890,3890,3890,0
|
|
20230530,160400,4512083200,3890,3890,3890,3890,0
|
|
20230530,160300,4512083200,3890,3890,3890,3890,0
|
|
20230530,160200,4512083200,3890,3890,3890,3890,0
|
|
20230530,160100,4512083200,3890,3890,3890,3890,0
|
|
20230530,160000,4512083200,3890,3890,3890,3890,0
|
|
20230530,155900,4512083200,3890,3890,3890,3890,0
|
|
20230530,155800,4512083200,3890,3890,3890,3890,0
|
|
20230530,155700,4512083200,3890,3890,3890,3890,0
|
|
20230530,155600,4512083200,3890,3890,3890,3890,0
|
|
20230530,155500,4512083200,3890,3890,3890,3890,0
|
|
20230530,155400,4512083200,3890,3890,3890,3890,0
|
|
20230530,155300,4512083200,3890,3890,3890,3890,0
|
|
20230530,155200,4512083200,3890,3890,3890,3890,0
|
|
20230530,155100,4512083200,3890,3890,3890,3890,0
|
|
20230530,155000,4512083200,3890,3890,3890,3890,0
|
|
20230530,154900,4512083200,3890,3890,3890,3890,0
|
|
20230530,154800,4512083200,3890,3890,3890,3890,0
|
|
20230530,154700,4512083200,3890,3890,3890,3890,0
|
|
20230530,154600,4512083200,3890,3890,3890,3890,0
|
|
20230530,154500,4512083200,3890,3890,3890,3890,0
|
|
20230530,154400,4512083200,3890,3890,3890,3890,20003
|
|
20230530,154300,4512083200,3890,3890,3890,3890,0
|
|
20230530,154200,4512083200,3890,3890,3890,3890,0
|
|
20230530,154100,4512083200,3890,3890,3890,3890,0
|
|
20230530,154000,4512083200,3890,3890,3890,3890,0
|
|
20230530,153900,4512083200,3890,3890,3890,3890,0
|
|
20230530,153800,4512083200,3890,3890,3890,3890,0
|
|
20230530,153700,4512083200,3890,3890,3890,3890,0
|
|
20230530,153600,4512083200,3890,3890,3890,3890,0
|
|
20230530,153500,4512083200,3890,3890,3890,3890,0
|
|
20230530,153400,4512083200,3890,3890,3890,3890,0
|
|
20230530,153300,4512083200,3890,3890,3890,3890,0
|
|
20230530,153200,4512083200,3890,3890,3890,3890,0
|
|
20230530,153100,4512083200,3890,3890,3890,3890,0
|
|
20230530,153000,4512083200,3890,3890,3890,3890,20003
|
|
20230530,152900,4434271530,3880,3880,3880,3880,0
|
|
20230530,152800,4434271530,3880,3880,3880,3880,0
|
|
20230530,152700,4434271530,3880,3880,3880,3880,0
|
|
20230530,152600,4434271530,3880,3880,3880,3880,0
|
|
20230530,152500,4434271530,3880,3880,3880,3880,0
|
|
20230530,152400,4434271530,3880,3880,3880,3880,0
|
|
20230530,152300,4434271530,3880,3880,3880,3880,0
|
|
20230530,152200,4434271530,3880,3880,3880,3880,0
|
|
20230530,152100,4434271530,3880,3880,3880,3880,0
|
|
20230530,152000,4434271530,3880,3880,3880,3880,0
|
|
20230530,151900,4434271530,3880,3855,3880,3855,6711
|
|
20230530,151800,4408344245,3855,3860,3860,3850,3444
|
|
20230530,151700,4395068430,3860,3860,3865,3860,7337
|
|
20230530,151600,4366740825,3860,3865,3865,3860,1815
|
|
20230530,151500,4359733270,3865,3865,3865,3860,612
|
|
20230530,151400,4357370595,3865,3865,3865,3860,4898
|
|
20230530,151300,4338461275,3865,3860,3865,3860,2376
|
|
20230530,151200,4329279345,3855,3860,3860,3855,5957
|
|
20230530,151100,4306286350,3860,3870,3870,3860,946
|
|
20230530,151000,4302631460,3865,3865,3865,3860,3820
|
|
20230530,150900,4287878335,3865,3860,3865,3855,486
|
|
20230530,150800,4286002840,3855,3865,3865,3855,1139
|
|
20230530,150700,4281606305,3865,3865,3865,3860,322
|
|
20230530,150600,4280363285,3865,3860,3865,3850,903
|
|
20230530,150500,4276882805,3860,3855,3860,3855,2
|
|
20230530,150400,4276875090,3850,3860,3870,3850,9812
|
|
20230530,150300,4239036110,3865,3865,3865,3865,412
|
|
20230530,150200,4237443730,3865,3865,3870,3865,668
|
|
20230530,150100,4234861900,3870,3875,3875,3865,2129
|
|
20230530,150000,4226613235,3875,3870,3875,3870,263
|
|
20230530,145900,4225595160,3875,3875,3875,3865,1167
|
|
20230530,145800,4221080285,3865,3875,3880,3865,4495
|
|
20230530,145700,4203671770,3875,3865,3875,3860,5653
|
|
20230530,145600,4181798085,3860,3850,3860,3850,9225
|
|
20230530,145500,4146232300,3850,3865,3865,3850,968
|
|
20230530,145400,4142499410,3830,3865,3870,3830,21206
|
|
20230530,145300,4060907000,3865,3870,3870,3860,870
|
|
20230530,145200,4057546930,3870,3870,3870,3870,2140
|
|
20230530,145100,4049265130,3865,3865,3865,3860,472
|
|
20230530,145000,4047440855,3865,3865,3870,3860,1479
|
|
20230530,144900,4041731845,3865,3860,3870,3860,2025
|
|
20230530,144800,4033913225,3860,3865,3870,3855,2643
|
|
20230530,144700,4023708310,3870,3870,3870,3870,1388
|
|
20230530,144600,4018336750,3870,3870,3870,3870,242
|
|
20230530,144500,4017400210,3870,3860,3870,3860,568
|
|
20230530,144400,4015202065,3855,3870,3870,3855,3679
|
|
20230530,144300,4001003735,3865,3875,3880,3865,2878
|
|
20230530,144200,3989868690,3875,3870,3875,3865,1694
|
|
20230530,144100,3983312165,3870,3870,3870,3865,2118
|
|
20230530,144000,3975119095,3870,3875,3875,3865,3234
|
|
20230530,143900,3962608110,3875,3875,3875,3875,343
|
|
20230530,143800,3961278985,3875,3875,3875,3870,2149
|
|
20230530,143700,3952952400,3880,3890,3890,3880,7119
|
|
20230530,143600,3925319945,3890,3890,3900,3890,366
|
|
20230530,143500,3923896005,3890,3900,3900,3890,479
|
|
20230530,143400,3922032035,3890,3905,3905,3885,10758
|
|
20230530,143300,3880130195,3905,3905,3905,3900,205
|
|
20230530,143200,3879330670,3905,3905,3910,3905,1763
|
|
20230530,143100,3872445065,3905,3905,3905,3905,65
|
|
20230530,143000,3872191240,3905,3905,3915,3905,1393
|
|
20230530,142900,3866744970,3900,3900,3900,3900,314
|
|
20230530,142800,3865520370,3900,3900,3900,3900,299
|
|
20230530,142700,3864354270,3900,3895,3900,3895,1842
|
|
20230530,142600,3857173275,3900,3910,3910,3900,2397
|
|
20230530,142500,3847822030,3910,3910,3910,3905,434
|
|
20230530,142400,3846127200,3915,3915,3915,3915,3
|
|
20230530,142300,3846115455,3915,3905,3915,3905,330
|
|
20230530,142200,3844824755,3905,3905,3905,3905,506
|
|
20230530,142100,3842848825,3905,3910,3910,3905,196
|
|
20230530,142000,3842083335,3910,3910,3910,3910,806
|
|
20230530,141900,3838931875,3910,3910,3910,3910,2825
|
|
20230530,141800,3827886125,3915,3915,3915,3915,1195
|
|
20230530,141700,3823207700,3920,3910,3920,3910,533
|
|
20230530,141600,3821121240,3915,3905,3915,3905,3827
|
|
20230530,141500,3806165065,3905,3890,3905,3890,6875
|
|
20230530,141400,3779373905,3890,3890,3890,3885,494
|
|
20230530,141300,3777453745,3885,3890,3890,3885,1465
|
|
20230530,141200,3771755680,3890,3885,3890,3885,275
|
|
20230530,141100,3770687045,3890,3890,3890,3890,276
|
|
20230530,141000,3769613405,3885,3885,3890,3885,530
|
|
20230530,140900,3767554005,3885,3885,3890,3880,370
|
|
20230530,140800,3766116800,3885,3885,3885,3885,1229
|
|
20230530,140700,3761342135,3885,3890,3890,3885,1863
|
|
20230530,140600,3754102000,3890,3890,3890,3890,709
|
|
20230530,140500,3751343990,3880,3885,3885,3880,340
|
|
20230530,140400,3750024770,3880,3890,3890,3880,204
|
|
20230530,140300,3749233165,3885,3885,3885,3880,1274
|
|
20230530,140200,3744283685,3885,3885,3885,3885,209
|
|
20230530,140100,3743471720,3885,3885,3885,3885,5
|
|
20230530,140000,3743452295,3885,3890,3890,3885,11
|
|
20230530,135900,3743409550,3890,3895,3895,3880,739
|
|
20230530,135800,3740541005,3895,3900,3900,3895,124
|
|
20230530,135700,3740058015,3895,3890,3895,3890,384
|
|
20230530,135600,3738562635,3895,3900,3900,3890,2867
|
|
20230530,135500,3727408800,3900,3900,3900,3895,237
|
|
20230530,135400,3726484550,3900,3900,3900,3895,711
|
|
20230530,135300,3723712230,3900,3895,3900,3895,148
|
|
20230530,135200,3723135640,3895,3905,3905,3895,578
|
|
20230530,135100,3720880570,3905,3905,3910,3900,377
|
|
20230530,135000,3719409085,3905,3905,3910,3905,597
|
|
20230530,134900,3717077380,3905,3900,3905,3885,725
|
|
20230530,134800,3714250450,3900,3890,3900,3890,4376
|
|
20230530,134700,3697215110,3885,3885,3885,3885,267
|
|
20230530,134600,3696177815,3885,3885,3890,3880,1136
|
|
20230530,134500,3691761790,3885,3885,3885,3885,279
|
|
20230530,134400,3690677875,3890,3890,3890,3890,93
|
|
20230530,134300,3690316105,3890,3880,3890,3880,401
|
|
20230530,134200,3688759865,3890,3890,3890,3880,2025
|
|
20230530,134100,3680889505,3895,3860,3895,3860,35927
|
|
20230530,134000,3541959740,3855,3855,3855,3855,1
|
|
20230530,133900,3541955885,3860,3860,3860,3860,51
|
|
20230530,133800,3541759025,3855,3855,3855,3855,124
|
|
20230530,133700,3541281005,3855,3855,3855,3855,282
|
|
20230530,133600,3540193895,3855,3855,3855,3855,339
|
|
20230530,133500,3538887050,3860,3860,3860,3860,2208
|
|
20230530,133400,3530364170,3860,3855,3860,3855,1631
|
|
20230530,133300,3524073165,3855,3845,3855,3840,355
|
|
20230530,133200,3522707330,3845,3850,3850,3845,587
|
|
20230530,133100,3520449590,3845,3850,3850,3845,120
|
|
20230530,133000,3519988110,3840,3840,3840,3840,0
|
|
20230530,132900,3519988110,3840,3845,3845,3840,388
|
|
20230530,132800,3518498170,3840,3845,3845,3840,3767
|
|
20230530,132700,3504029375,3845,3855,3855,3845,2491
|
|
20230530,132600,3494448705,3850,3860,3860,3850,7187
|
|
20230530,132500,3466778525,3860,3860,3860,3855,200
|
|
20230530,132400,3466007040,3860,3860,3860,3860,8081
|
|
20230530,132300,3434814380,3860,3860,3860,3860,100
|
|
20230530,132200,3434428380,3860,3860,3860,3860,0
|
|
20230530,132100,3434428380,3860,3860,3860,3855,374
|
|
20230530,132000,3432986460,3855,3865,3865,3855,474
|
|
20230530,131900,3431156760,3870,3870,3870,3870,51
|
|
20230530,131800,3430959390,3865,3870,3870,3865,912
|
|
20230530,131700,3427434450,3865,3860,3865,3860,3867
|
|
20230530,131600,3412494335,3860,3865,3865,3860,273
|
|
20230530,131500,3411439710,3865,3865,3865,3865,1
|
|
20230530,131400,3411435845,3865,3865,3865,3865,484
|
|
20230530,131300,3409565185,3865,3865,3865,3865,191
|
|
20230530,131200,3408826970,3865,3860,3865,3855,308
|
|
20230530,131100,3407638000,3845,3855,3855,3845,317
|
|
20230530,131000,3406417720,3840,3860,3860,3840,9000
|
|
20230530,130900,3371818215,3860,3860,3860,3860,146
|
|
20230530,130800,3371254655,3850,3850,3850,3850,1000
|
|
20230530,130700,3367404655,3845,3850,3850,3845,1525
|
|
20230530,130600,3361533500,3850,3855,3855,3850,838
|
|
20230530,130500,3358307180,3855,3855,3855,3855,0
|
|
20230530,130400,3358307180,3855,3855,3855,3850,258
|
|
20230530,130300,3357313830,3850,3855,3855,3850,95
|
|
20230530,130200,3356948065,3855,3850,3855,3850,5
|
|
20230530,130100,3356928800,3850,3865,3865,3850,9823
|
|
20230530,130000,3319058550,3865,3870,3870,3865,573
|
|
20230530,125900,3316841130,3870,3865,3870,3865,46
|
|
20230530,125800,3316663260,3870,3880,3880,3870,5792
|
|
20230530,125700,3294241155,3875,3870,3875,3870,60
|
|
20230530,125600,3294008680,3865,3865,3875,3865,3055
|
|
20230530,125500,3282185790,3865,3870,3870,3865,690
|
|
20230530,125400,3279515760,3865,3860,3865,3860,1736
|
|
20230530,125300,3272813090,3865,3865,3865,3860,1816
|
|
20230530,125200,3265800695,3870,3870,3870,3870,441
|
|
20230530,125100,3264094025,3865,3870,3870,3865,1000
|
|
20230530,125000,3260227705,3870,3875,3875,3870,1003
|
|
20230530,124900,3256346080,3870,3880,3885,3870,1907
|
|
20230530,124800,3248960205,3880,3890,3890,3880,146
|
|
20230530,124700,3248393555,3890,3885,3890,3885,16
|
|
20230530,124600,3248331380,3890,3880,3890,3880,251
|
|
20230530,124500,3247356905,3880,3880,3880,3870,339
|
|
20230530,124400,3246043975,3880,3875,3890,3875,6086
|
|
20230530,124300,3222460195,3890,3890,3890,3890,43
|
|
20230530,124200,3222292925,3870,3880,3880,3870,25
|
|
20230530,124100,3222196030,3885,3875,3890,3870,1000
|
|
20230530,124000,3218316245,3870,3890,3890,3870,1184
|
|
20230530,123900,3213727540,3890,3890,3890,3875,1174
|
|
20230530,123800,3209163485,3880,3890,3890,3880,56
|
|
20230530,123700,3208946145,3890,3895,3895,3890,11
|
|
20230530,123600,3208903350,3900,3885,3900,3885,1327
|
|
20230530,123500,3203739605,3890,3890,3890,3890,1515
|
|
20230530,123400,3197846255,3890,3870,3890,3870,2302
|
|
20230530,123300,3188902725,3870,3890,3890,3865,543
|
|
20230530,123200,3186793645,3890,3890,3890,3860,5835
|
|
20230530,123100,3164195145,3900,3900,3900,3900,0
|
|
20230530,123000,3164195145,3900,3885,3900,3875,5869
|
|
20230530,122900,3141390565,3875,3875,3885,3875,3756
|
|
20230530,122800,3126828485,3875,3875,3875,3875,215
|
|
20230530,122700,3125995360,3880,3890,3890,3880,9538
|
|
20230530,122600,3088956455,3890,3895,3895,3890,3958
|
|
20230530,122500,3073544865,3900,3900,3900,3900,226
|
|
20230530,122400,3072663465,3895,3895,3895,3895,316
|
|
20230530,122300,3071432645,3895,3890,3895,3890,388
|
|
20230530,122200,3069923075,3890,3900,3900,3890,882
|
|
20230530,122100,3066490435,3900,3900,3900,3900,649
|
|
20230530,122000,3063959335,3900,3900,3900,3900,466
|
|
20230530,121900,3062141935,3900,3900,3905,3890,847
|
|
20230530,121800,3058838080,3905,3900,3905,3900,2882
|
|
20230530,121700,3047598270,3900,3900,3900,3880,9144
|
|
20230530,121600,3011996735,3900,3890,3900,3890,542
|
|
20230530,121500,3009883865,3900,3890,3900,3890,2294
|
|
20230530,121400,3000960135,3890,3890,3890,3890,50
|
|
20230530,121300,3000765635,3890,3885,3890,3885,157
|
|
20230530,121200,3000154955,3885,3885,3885,3885,148
|
|
20230530,121100,2999579975,3885,3890,3890,3885,205
|
|
20230530,121000,2998782785,3885,3905,3905,3880,195
|
|
20230530,120900,2998023245,3880,3900,3905,3880,2044
|
|
20230530,120800,2990061440,3890,3890,3900,3880,4900
|
|
20230530,120700,2970969940,3890,3885,3890,3880,316
|
|
20230530,120600,2969743690,3895,3875,3895,3875,52
|
|
20230530,120500,2969542150,3895,3875,3895,3870,3700
|
|
20230530,120400,2955165585,3870,3870,3870,3870,306
|
|
20230530,120300,2953981365,3875,3870,3875,3870,235
|
|
20230530,120200,2953071060,3870,3875,3875,3870,104
|
|
20230530,120100,2952668575,3875,3875,3875,3875,196
|
|
20230530,120000,2951909075,3875,3880,3880,3875,415
|
|
20230530,115900,2950300925,3875,3880,3880,3875,201
|
|
20230530,115800,2949522045,3880,3865,3880,3865,205
|
|
20230530,115700,2948729705,3885,3855,3885,3855,17189
|
|
20230530,115600,2882307915,3855,3845,3855,3845,583
|
|
20230530,115500,2880065210,3845,3845,3845,3845,3241
|
|
20230530,115400,2867603565,3845,3850,3850,3845,1167
|
|
20230530,115300,2863115780,3850,3845,3850,3840,1426
|
|
20230530,115200,2857633850,3850,3845,3850,3845,1026
|
|
20230530,115100,2853687165,3845,3850,3855,3845,1577
|
|
20230530,115000,2847614690,3845,3840,3845,3840,2468
|
|
20230530,114900,2838129480,3840,3850,3850,3840,1574
|
|
20230530,114800,2832077590,3850,3845,3850,3845,635
|
|
20230530,114700,2829633340,3850,3855,3855,3850,444
|
|
20230530,114600,2827923865,3855,3855,3855,3855,328
|
|
20230530,114500,2826659425,3845,3855,3855,3845,41
|
|
20230530,114400,2826501765,3845,3840,3845,3840,1630
|
|
20230530,114300,2820241215,3830,3830,3840,3825,2161
|
|
20230530,114200,2811963095,3830,3835,3835,3830,1127
|
|
20230530,114100,2807642155,3840,3840,3840,3835,385
|
|
20230530,114000,2806163885,3840,3845,3845,3840,360
|
|
20230530,113900,2804781235,3840,3830,3840,3830,196
|
|
20230530,113800,2804028605,3830,3835,3835,3825,12773
|
|
20230530,113700,2755107585,3835,3840,3840,3835,2218
|
|
20230530,113600,2746601550,3835,3835,3835,3835,0
|
|
20230530,113500,2746601550,3835,3830,3840,3830,455
|
|
20230530,113400,2744856220,3830,3835,3835,3825,2052
|
|
20230530,113300,2737004515,3825,3840,3840,3825,5750
|
|
20230530,113200,2714971770,3830,3835,3840,3830,4062
|
|
20230530,113100,2699397715,3820,3825,3830,3815,6475
|
|
20230530,113000,2674624455,3810,3830,3835,3810,13293
|
|
20230530,112900,2623825850,3835,3835,3835,3830,3843
|
|
20230530,112800,2609106200,3835,3835,3835,3830,409
|
|
20230530,112700,2607539185,3835,3840,3840,3830,2318
|
|
20230530,112600,2598649405,3835,3835,3840,3830,2932
|
|
20230530,112500,2587398755,3835,3840,3840,3835,3048
|
|
20230530,112400,2575704485,3840,3845,3845,3840,2937
|
|
20230530,112300,2564416440,3845,3845,3845,3845,2000
|
|
20230530,112200,2556726440,3855,3860,3860,3845,246
|
|
20230530,112100,2555778045,3860,3845,3860,3830,769
|
|
20230530,112000,2552826945,3845,3815,3850,3815,24986
|
|
20230530,111900,2456959130,3815,3810,3820,3810,6757
|
|
20230530,111800,2431193875,3810,3810,3820,3810,1222
|
|
20230530,111700,2426536445,3810,3805,3815,3805,1264
|
|
20230530,111600,2421724290,3805,3830,3830,3800,13347
|
|
20230530,111500,2370895420,3830,3830,3840,3830,2646
|
|
20230530,111400,2360744750,3830,3825,3830,3825,3680
|
|
20230530,111300,2346662750,3825,3830,3830,3820,723
|
|
20230530,111200,2343897420,3825,3835,3835,3825,2749
|
|
20230530,111100,2333372760,3835,3840,3840,3835,957
|
|
20230530,111000,2329702635,3840,3835,3845,3835,2783
|
|
20230530,110900,2319015935,3830,3835,3835,3830,546
|
|
20230530,110800,2316924025,3825,3845,3850,3825,7759
|
|
20230530,110700,2287193080,3840,3850,3850,3840,1747
|
|
20230530,110600,2280479845,3850,3855,3855,3850,540
|
|
20230530,110500,2278400570,3855,3865,3865,3855,394
|
|
20230530,110400,2276881640,3870,3865,3870,3860,385
|
|
20230530,110300,2275394440,3865,3860,3865,3855,1246
|
|
20230530,110200,2270584960,3860,3855,3860,3855,1754
|
|
20230530,110100,2263817570,3855,3850,3855,3845,941
|
|
20230530,110000,2260194795,3850,3850,3855,3830,6370
|
|
20230530,105900,2235731015,3855,3855,3855,3850,762
|
|
20230530,105800,2232796245,3850,3855,3855,3850,1002
|
|
20230530,105700,2228937405,3855,3865,3865,3855,1356
|
|
20230530,105600,2223704285,3865,3870,3870,3860,1174
|
|
20230530,105500,2219170285,3865,3860,3865,3860,820
|
|
20230530,105400,2216001405,3865,3860,3865,3860,481
|
|
20230530,105300,2214144695,3860,3855,3860,3855,472
|
|
20230530,105200,2212323285,3855,3850,3860,3850,943
|
|
20230530,105100,2208689115,3855,3835,3855,3835,3259
|
|
20230530,105000,2196160785,3835,3840,3845,3835,6818
|
|
20230530,104900,2169986805,3840,3840,3855,3835,8695
|
|
20230530,104800,2136630735,3835,3850,3850,3835,13053
|
|
20230530,104700,2086517810,3850,3855,3855,3850,2599
|
|
20230530,104600,2076507840,3860,3865,3865,3855,961
|
|
20230530,104500,2072798855,3865,3865,3865,3860,2628
|
|
20230530,104400,2062650215,3865,3870,3870,3865,503
|
|
20230530,104300,2060705770,3870,3865,3880,3865,1702
|
|
20230530,104200,2054115550,3865,3885,3885,3860,203
|
|
20230530,104100,2053330600,3885,3845,3885,3845,5359
|
|
20230530,104000,2032634755,3865,3850,3865,3840,5560
|
|
20230530,103900,2011254855,3850,3865,3865,3835,21412
|
|
20230530,103800,1928854600,3870,3880,3880,3870,3770
|
|
20230530,103700,1914253030,3875,3880,3880,3875,3335
|
|
20230530,103600,1901314610,3880,3880,3880,3880,2501
|
|
20230530,103500,1891610730,3880,3895,3895,3880,3140
|
|
20230530,103400,1879417535,3895,3890,3895,3890,556
|
|
20230530,103300,1877252165,3890,3885,3895,3875,3082
|
|
20230530,103200,1865287310,3880,3890,3890,3875,8620
|
|
20230530,103100,1831814150,3885,3915,3915,3885,19683
|
|
20230530,103000,1755076095,3930,3930,3930,3910,7425
|
|
20230530,102900,1725959215,3930,3940,3940,3930,6
|
|
20230530,102800,1725935625,3930,3930,3930,3930,252
|
|
20230530,102700,1724945265,3930,3940,3940,3925,4189
|
|
20230530,102600,1708481120,3930,3940,3940,3930,1566
|
|
20230530,102500,1702318095,3935,3940,3940,3935,103
|
|
20230530,102400,1701912280,3935,3935,3940,3935,1590
|
|
20230530,102300,1695650630,3935,3935,3935,3935,384
|
|
20230530,102200,1694139590,3935,3930,3935,3930,2270
|
|
20230530,102100,1685213910,3930,3935,3935,3930,3835
|
|
20230530,102000,1670137260,3935,3940,3940,3935,9839
|
|
20230530,101900,1631420400,3940,3945,3945,3940,1807
|
|
20230530,101800,1624294605,3950,3950,3950,3950,449
|
|
20230530,101700,1622521055,3945,3945,3945,3945,0
|
|
20230530,101600,1622521055,3945,3950,3955,3945,520
|
|
20230530,101500,1620466460,3955,3945,3955,3940,232
|
|
20230530,101400,1619551760,3945,3935,3945,3935,878
|
|
20230530,101300,1616094470,3935,3950,3950,3935,9000
|
|
20230530,101200,1580622795,3945,3940,3945,3940,685
|
|
20230530,101100,1577920475,3945,3945,3945,3945,4445
|
|
20230530,101000,1560384950,3945,3945,3945,3945,1033
|
|
20230530,100900,1556309765,3945,3945,3945,3945,50
|
|
20230530,100800,1556112515,3945,3950,3950,3945,405
|
|
20230530,100700,1554514785,3950,3955,3955,3950,312
|
|
20230530,100600,1553282380,3950,3955,3955,3950,35
|
|
20230530,100500,1553144125,3950,3950,3955,3950,1337
|
|
20230530,100400,1547862925,3965,3955,3965,3950,540
|
|
20230530,100300,1545727055,3950,3965,3965,3950,1534
|
|
20230530,100200,1539656370,3960,3960,3960,3960,1489
|
|
20230530,100100,1533759930,3960,3950,3960,3940,3541
|
|
20230530,100000,1519760990,3950,3945,3950,3935,2525
|
|
20230530,095900,1509813345,3945,3945,3950,3945,593
|
|
20230530,095800,1507473250,3945,3935,3945,3935,402
|
|
20230530,095700,1505888545,3935,3945,3950,3935,3359
|
|
20230530,095600,1492641160,3945,3940,3945,3940,2188
|
|
20230530,095500,1484016560,3940,3940,3940,3940,3197
|
|
20230530,095400,1471420380,3935,3935,3935,3935,0
|
|
20230530,095300,1471420380,3935,3940,3940,3935,6059
|
|
20230530,095200,1447550440,3945,3950,3950,3945,4474
|
|
20230530,095100,1429896470,3950,3960,3960,3950,582
|
|
20230530,095000,1427593160,3955,3960,3960,3955,36
|
|
20230530,094900,1427450630,3965,3970,3970,3965,3394
|
|
20230530,094800,1413992485,3970,3945,3970,3940,7174
|
|
20230530,094700,1385629920,3945,3950,3950,3940,4234
|
|
20230530,094600,1368942040,3950,3950,3955,3950,794
|
|
20230530,094500,1365805240,3955,3950,3960,3950,279
|
|
20230530,094400,1364702685,3945,3945,3960,3945,1801
|
|
20230530,094300,1357588535,3945,3950,3950,3945,6003
|
|
20230530,094200,1333888890,3950,3960,3965,3950,3927
|
|
20230530,094100,1318342185,3965,3965,3965,3960,526
|
|
20230530,094000,1316256640,3965,3960,3965,3960,1982
|
|
20230530,093900,1308399705,3960,3960,3960,3955,4512
|
|
20230530,093800,1290532405,3960,3970,3970,3955,502
|
|
20230530,093700,1288544155,3955,3955,3970,3950,4397
|
|
20230530,093600,1271150235,3955,3975,3975,3955,1671
|
|
20230530,093500,1264533930,3980,3980,3980,3960,574
|
|
20230530,093400,1262254110,3980,3980,3980,3970,3952
|
|
20230530,093300,1246543850,3970,3950,3970,3950,11929
|
|
20230530,093200,1199382215,3950,3945,3955,3945,4305
|
|
20230530,093100,1182362185,3940,3940,3940,3935,2621
|
|
20230530,093000,1172044835,3940,3935,3945,3935,1154
|
|
20230530,092900,1167500375,3945,3935,3950,3935,2620
|
|
20230530,092800,1157188020,3950,3950,3955,3940,2386
|
|
20230530,092700,1147776125,3950,3940,3950,3940,2815
|
|
20230530,092600,1136658500,3940,3940,3945,3935,9344
|
|
20230530,092500,1099878465,3940,3935,3950,3935,2360
|
|
20230530,092400,1090580720,3935,3940,3945,3935,8702
|
|
20230530,092300,1056300220,3940,3935,3955,3935,7798
|
|
20230530,092200,1025564670,3935,3970,3970,3935,13814
|
|
20230530,092100,971001945,3965,3980,3980,3960,2382
|
|
20230530,092000,961553725,3960,3990,3990,3960,8981
|
|
20230530,091900,925831575,3980,3980,3990,3980,4816
|
|
20230530,091800,906652260,3985,3995,3995,3985,4430
|
|
20230530,091700,888982500,3995,4000,4000,3995,2884
|
|
20230530,091600,877458155,4020,4020,4035,4000,8190
|
|
20230530,091500,844593660,4030,4035,4035,4020,13314
|
|
20230530,091400,790920745,4035,4020,4045,4020,7991
|
|
20230530,091300,758653845,4020,4015,4035,4015,10585
|
|
20230530,091200,716053445,4025,4010,4025,3990,5640
|
|
20230530,091100,693419655,4020,4025,4035,3970,13387
|
|
20230530,091000,639669115,4015,4030,4045,4015,19578
|
|
20230530,090900,560734035,4030,4010,4075,4005,35574
|
|
20230530,090800,417482975,4005,3940,4005,3925,31098
|
|
20230530,090700,294278480,3925,3925,3940,3925,2617
|
|
20230530,090600,284004630,3940,3940,3940,3920,4220
|
|
20230530,090500,267435475,3940,3920,3950,3920,1142
|
|
20230530,090400,262950635,3950,3915,3950,3910,8936
|
|
20230530,090300,227903675,3910,3920,3920,3910,11023
|
|
20230530,090200,184732610,3915,3950,3950,3910,16755
|
|
20230530,090100,118931010,3955,3970,3975,3935,8645
|
|
20230530,090000,84679675,3975,3935,3975,3935,16714
|