658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195500,2125326750,7290,7290,7290,7290,6165
|
|
20230530,195400,2125326750,7290,7290,7290,7290,0
|
|
20230530,195300,2125326750,7290,7290,7290,7290,0
|
|
20230530,195200,2125326750,7290,7290,7290,7290,0
|
|
20230530,195100,2125326750,7290,7290,7290,7290,0
|
|
20230530,195000,2125326750,7290,7290,7290,7290,0
|
|
20230530,194900,2125326750,7290,7290,7290,7290,0
|
|
20230530,194800,2125326750,7290,7290,7290,7290,0
|
|
20230530,194700,2125326750,7290,7290,7290,7290,0
|
|
20230530,194600,2125326750,7290,7290,7290,7290,0
|
|
20230530,194500,2125326750,7290,7290,7290,7290,0
|
|
20230530,194400,2125326750,7290,7290,7290,7290,0
|
|
20230530,194300,2125326750,7290,7290,7290,7290,0
|
|
20230530,194200,2125326750,7290,7290,7290,7290,0
|
|
20230530,194100,2125326750,7290,7290,7290,7290,0
|
|
20230530,194000,2125326750,7290,7290,7290,7290,0
|
|
20230530,193900,2125326750,7290,7290,7290,7290,0
|
|
20230530,193800,2125326750,7290,7290,7290,7290,0
|
|
20230530,193700,2125326750,7290,7290,7290,7290,0
|
|
20230530,193600,2125326750,7290,7290,7290,7290,0
|
|
20230530,193500,2125326750,7290,7290,7290,7290,0
|
|
20230530,193400,2125326750,7290,7290,7290,7290,0
|
|
20230530,193300,2125326750,7290,7290,7290,7290,0
|
|
20230530,193200,2125326750,7290,7290,7290,7290,0
|
|
20230530,193100,2125326750,7290,7290,7290,7290,0
|
|
20230530,193000,2125326750,7290,7290,7290,7290,0
|
|
20230530,192900,2125326750,7290,7290,7290,7290,0
|
|
20230530,192800,2125326750,7290,7290,7290,7290,0
|
|
20230530,192700,2125326750,7290,7290,7290,7290,0
|
|
20230530,192600,2125326750,7290,7290,7290,7290,0
|
|
20230530,192500,2125326750,7290,7290,7290,7290,6165
|
|
20230530,192400,2125326750,7290,7290,7290,7290,0
|
|
20230530,192300,2125326750,7290,7290,7290,7290,0
|
|
20230530,192200,2125326750,7290,7290,7290,7290,0
|
|
20230530,192100,2125326750,7290,7290,7290,7290,0
|
|
20230530,192000,2125326750,7290,7290,7290,7290,0
|
|
20230530,191900,2125326750,7290,7290,7290,7290,0
|
|
20230530,191800,2125326750,7290,7290,7290,7290,0
|
|
20230530,191700,2125326750,7290,7290,7290,7290,0
|
|
20230530,191600,2125326750,7290,7290,7290,7290,0
|
|
20230530,191500,2125326750,7290,7290,7290,7290,0
|
|
20230530,191400,2125326750,7290,7290,7290,7290,0
|
|
20230530,191300,2125326750,7290,7290,7290,7290,0
|
|
20230530,191200,2125326750,7290,7290,7290,7290,0
|
|
20230530,191100,2125326750,7290,7290,7290,7290,0
|
|
20230530,191000,2125326750,7290,7290,7290,7290,0
|
|
20230530,190900,2125326750,7290,7290,7290,7290,0
|
|
20230530,190800,2125326750,7290,7290,7290,7290,0
|
|
20230530,190700,2125326750,7290,7290,7290,7290,0
|
|
20230530,190600,2125326750,7290,7290,7290,7290,0
|
|
20230530,190500,2125326750,7290,7290,7290,7290,0
|
|
20230530,190400,2125326750,7290,7290,7290,7290,0
|
|
20230530,190300,2125326750,7290,7290,7290,7290,0
|
|
20230530,190200,2125326750,7290,7290,7290,7290,0
|
|
20230530,190100,2125326750,7290,7290,7290,7290,0
|
|
20230530,190000,2125326750,7290,7290,7290,7290,0
|
|
20230530,185900,2125326750,7290,7290,7290,7290,0
|
|
20230530,185800,2125326750,7290,7290,7290,7290,0
|
|
20230530,185700,2125326750,7290,7290,7290,7290,0
|
|
20230530,185600,2125326750,7290,7290,7290,7290,0
|
|
20230530,185500,2125326750,7290,7290,7290,7290,6165
|
|
20230530,185400,2125326750,7290,7290,7290,7290,0
|
|
20230530,185300,2125326750,7290,7290,7290,7290,0
|
|
20230530,185200,2125326750,7290,7290,7290,7290,0
|
|
20230530,185100,2125326750,7290,7290,7290,7290,0
|
|
20230530,185000,2125326750,7290,7290,7290,7290,0
|
|
20230530,184900,2125326750,7290,7290,7290,7290,0
|
|
20230530,184800,2125326750,7290,7290,7290,7290,0
|
|
20230530,184700,2125326750,7290,7290,7290,7290,0
|
|
20230530,184600,2125326750,7290,7290,7290,7290,0
|
|
20230530,184500,2125326750,7290,7290,7290,7290,0
|
|
20230530,184400,2125326750,7290,7290,7290,7290,0
|
|
20230530,184300,2125326750,7290,7290,7290,7290,0
|
|
20230530,184200,2125326750,7290,7290,7290,7290,0
|
|
20230530,184100,2125326750,7290,7290,7290,7290,0
|
|
20230530,184000,2125326750,7290,7290,7290,7290,0
|
|
20230530,183900,2125326750,7290,7290,7290,7290,0
|
|
20230530,183800,2125326750,7290,7290,7290,7290,0
|
|
20230530,183700,2125326750,7290,7290,7290,7290,0
|
|
20230530,183600,2125326750,7290,7290,7290,7290,0
|
|
20230530,183500,2125326750,7290,7290,7290,7290,0
|
|
20230530,183400,2125326750,7290,7290,7290,7290,0
|
|
20230530,183300,2125326750,7290,7290,7290,7290,0
|
|
20230530,183200,2125326750,7290,7290,7290,7290,0
|
|
20230530,183100,2125326750,7290,7290,7290,7290,0
|
|
20230530,183000,2125326750,7290,7290,7290,7290,0
|
|
20230530,182900,2125326750,7290,7290,7290,7290,0
|
|
20230530,182800,2125326750,7290,7290,7290,7290,0
|
|
20230530,182700,2125326750,7290,7290,7290,7290,0
|
|
20230530,182600,2125326750,7290,7290,7290,7290,0
|
|
20230530,182500,2125326750,7290,7290,7290,7290,6165
|
|
20230530,182400,2125326750,7290,7290,7290,7290,0
|
|
20230530,182300,2125326750,7290,7290,7290,7290,0
|
|
20230530,182200,2125326750,7290,7290,7290,7290,0
|
|
20230530,182100,2125326750,7290,7290,7290,7290,0
|
|
20230530,182000,2125326750,7290,7290,7290,7290,0
|
|
20230530,181900,2125326750,7290,7290,7290,7290,0
|
|
20230530,181800,2125326750,7290,7290,7290,7290,0
|
|
20230530,181700,2125326750,7290,7290,7290,7290,0
|
|
20230530,181600,2125326750,7290,7290,7290,7290,0
|
|
20230530,181500,2125326750,7290,7290,7290,7290,0
|
|
20230530,181400,2125326750,7290,7290,7290,7290,0
|
|
20230530,181300,2125326750,7290,7290,7290,7290,0
|
|
20230530,181200,2125326750,7290,7290,7290,7290,0
|
|
20230530,181100,2125326750,7290,7290,7290,7290,0
|
|
20230530,181000,2125326750,7290,7290,7290,7290,0
|
|
20230530,180900,2125326750,7290,7290,7290,7290,0
|
|
20230530,180800,2125326750,7290,7290,7290,7290,0
|
|
20230530,180700,2125326750,7290,7290,7290,7290,0
|
|
20230530,180600,2125326750,7290,7290,7290,7290,0
|
|
20230530,180500,2125326750,7290,7290,7290,7290,0
|
|
20230530,180400,2125326750,7290,7290,7290,7290,0
|
|
20230530,180300,2125326750,7290,7290,7290,7290,0
|
|
20230530,180200,2125326750,7290,7290,7290,7290,0
|
|
20230530,180100,2125326750,7290,7290,7290,7290,0
|
|
20230530,180000,2125326750,7290,7290,7290,7290,0
|
|
20230530,175900,2125326750,7290,7290,7290,7290,0
|
|
20230530,175800,2125326750,7290,7290,7290,7290,0
|
|
20230530,175700,2125326750,7290,7290,7290,7290,0
|
|
20230530,175600,2125326750,7290,7290,7290,7290,0
|
|
20230530,175500,2125326750,7290,7290,7290,7290,6165
|
|
20230530,175400,2125326750,7290,7290,7290,7290,0
|
|
20230530,175300,2125326750,7290,7290,7290,7290,0
|
|
20230530,175200,2125326750,7290,7290,7290,7290,0
|
|
20230530,175100,2125326750,7290,7290,7290,7290,0
|
|
20230530,175000,2125326750,7290,7290,7290,7290,0
|
|
20230530,174900,2125326750,7290,7290,7290,7290,0
|
|
20230530,174800,2125326750,7290,7290,7290,7290,0
|
|
20230530,174700,2125326750,7290,7290,7290,7290,0
|
|
20230530,174600,2125326750,7290,7290,7290,7290,0
|
|
20230530,174500,2125326750,7290,7290,7290,7290,0
|
|
20230530,174400,2125326750,7290,7290,7290,7290,0
|
|
20230530,174300,2125326750,7290,7290,7290,7290,0
|
|
20230530,174200,2125326750,7290,7290,7290,7290,0
|
|
20230530,174100,2125326750,7290,7290,7290,7290,0
|
|
20230530,174000,2125326750,7290,7290,7290,7290,0
|
|
20230530,173900,2125326750,7290,7290,7290,7290,0
|
|
20230530,173800,2125326750,7290,7290,7290,7290,0
|
|
20230530,173700,2125326750,7290,7290,7290,7290,0
|
|
20230530,173600,2125326750,7290,7290,7290,7290,0
|
|
20230530,173500,2125326750,7290,7290,7290,7290,0
|
|
20230530,173400,2125326750,7290,7290,7290,7290,0
|
|
20230530,173300,2125326750,7290,7290,7290,7290,0
|
|
20230530,173200,2125326750,7290,7290,7290,7290,0
|
|
20230530,173100,2125326750,7290,7290,7290,7290,0
|
|
20230530,173000,2125326750,7290,7290,7290,7290,0
|
|
20230530,172900,2125326750,7290,7290,7290,7290,0
|
|
20230530,172800,2125326750,7290,7290,7290,7290,0
|
|
20230530,172700,2125326750,7290,7290,7290,7290,0
|
|
20230530,172600,2125326750,7290,7290,7290,7290,0
|
|
20230530,172500,2125326750,7290,7290,7290,7290,6165
|
|
20230530,172400,2125326750,7290,7290,7290,7290,0
|
|
20230530,172300,2125326750,7290,7290,7290,7290,0
|
|
20230530,172200,2125326750,7290,7290,7290,7290,0
|
|
20230530,172100,2125326750,7290,7290,7290,7290,0
|
|
20230530,172000,2125326750,7290,7290,7290,7290,0
|
|
20230530,171900,2125326750,7290,7290,7290,7290,0
|
|
20230530,171800,2125326750,7290,7290,7290,7290,0
|
|
20230530,171700,2125326750,7290,7290,7290,7290,0
|
|
20230530,171600,2125326750,7290,7290,7290,7290,0
|
|
20230530,171500,2125326750,7290,7290,7290,7290,0
|
|
20230530,171400,2125326750,7290,7290,7290,7290,0
|
|
20230530,171300,2125326750,7290,7290,7290,7290,0
|
|
20230530,171200,2125326750,7290,7290,7290,7290,0
|
|
20230530,171100,2125326750,7290,7290,7290,7290,0
|
|
20230530,171000,2125326750,7290,7290,7290,7290,0
|
|
20230530,170900,2125326750,7290,7290,7290,7290,0
|
|
20230530,170800,2125326750,7290,7290,7290,7290,0
|
|
20230530,170700,2125326750,7290,7290,7290,7290,0
|
|
20230530,170600,2125326750,7290,7290,7290,7290,0
|
|
20230530,170500,2125326750,7290,7290,7290,7290,0
|
|
20230530,170400,2125326750,7290,7290,7290,7290,0
|
|
20230530,170300,2125326750,7290,7290,7290,7290,0
|
|
20230530,170200,2125326750,7290,7290,7290,7290,0
|
|
20230530,170100,2125326750,7290,7290,7290,7290,0
|
|
20230530,170000,2125326750,7290,7290,7290,7290,0
|
|
20230530,165900,2125326750,7290,7290,7290,7290,0
|
|
20230530,165800,2125326750,7290,7290,7290,7290,0
|
|
20230530,165700,2125326750,7290,7290,7290,7290,0
|
|
20230530,165600,2125326750,7290,7290,7290,7290,0
|
|
20230530,165500,2125326750,7290,7290,7290,7290,6165
|
|
20230530,165400,2125326750,7290,7290,7290,7290,0
|
|
20230530,165300,2125326750,7290,7290,7290,7290,0
|
|
20230530,165200,2125326750,7290,7290,7290,7290,0
|
|
20230530,165100,2125326750,7290,7290,7290,7290,0
|
|
20230530,165000,2125326750,7290,7290,7290,7290,0
|
|
20230530,164900,2125326750,7290,7290,7290,7290,0
|
|
20230530,164800,2125326750,7290,7290,7290,7290,0
|
|
20230530,164700,2125326750,7290,7290,7290,7290,0
|
|
20230530,164600,2125326750,7290,7290,7290,7290,0
|
|
20230530,164500,2125326750,7290,7290,7290,7290,0
|
|
20230530,164400,2125326750,7290,7290,7290,7290,0
|
|
20230530,164300,2125326750,7290,7290,7290,7290,0
|
|
20230530,164200,2125326750,7290,7290,7290,7290,0
|
|
20230530,164100,2125326750,7290,7290,7290,7290,0
|
|
20230530,164000,2125326750,7290,7290,7290,7290,0
|
|
20230530,163900,2125326750,7290,7290,7290,7290,0
|
|
20230530,163800,2125326750,7290,7290,7290,7290,0
|
|
20230530,163700,2125326750,7290,7290,7290,7290,0
|
|
20230530,163600,2125326750,7290,7290,7290,7290,0
|
|
20230530,163500,2125326750,7290,7290,7290,7290,0
|
|
20230530,163400,2125326750,7290,7290,7290,7290,0
|
|
20230530,163300,2125326750,7290,7290,7290,7290,0
|
|
20230530,163200,2125326750,7290,7290,7290,7290,0
|
|
20230530,163100,2125326750,7290,7290,7290,7290,0
|
|
20230530,163000,2125326750,7290,7290,7290,7290,0
|
|
20230530,162900,2125326750,7290,7290,7290,7290,0
|
|
20230530,162800,2125326750,7290,7290,7290,7290,0
|
|
20230530,162700,2125326750,7290,7290,7290,7290,0
|
|
20230530,162600,2125326750,7290,7290,7290,7290,0
|
|
20230530,162500,2125326750,7290,7290,7290,7290,6165
|
|
20230530,162400,2125326750,7290,7290,7290,7290,0
|
|
20230530,162300,2125326750,7290,7290,7290,7290,0
|
|
20230530,162200,2125326750,7290,7290,7290,7290,0
|
|
20230530,162100,2125326750,7290,7290,7290,7290,0
|
|
20230530,162000,2125326750,7290,7290,7290,7290,0
|
|
20230530,161900,2125326750,7290,7290,7290,7290,0
|
|
20230530,161800,2125326750,7290,7290,7290,7290,0
|
|
20230530,161700,2125326750,7290,7290,7290,7290,0
|
|
20230530,161600,2125326750,7290,7290,7290,7290,0
|
|
20230530,161500,2125326750,7290,7290,7290,7290,0
|
|
20230530,161400,2125326750,7290,7290,7290,7290,0
|
|
20230530,161300,2125326750,7290,7290,7290,7290,0
|
|
20230530,161200,2125326750,7290,7290,7290,7290,0
|
|
20230530,161100,2125326750,7290,7290,7290,7290,0
|
|
20230530,161000,2125326750,7290,7290,7290,7290,0
|
|
20230530,160900,2125326750,7290,7290,7290,7290,0
|
|
20230530,160800,2125326750,7290,7290,7290,7290,0
|
|
20230530,160700,2125326750,7290,7290,7290,7290,0
|
|
20230530,160600,2125326750,7290,7290,7290,7290,0
|
|
20230530,160500,2125326750,7290,7290,7290,7290,0
|
|
20230530,160400,2125326750,7290,7290,7290,7290,0
|
|
20230530,160300,2125326750,7290,7290,7290,7290,0
|
|
20230530,160200,2125326750,7290,7290,7290,7290,0
|
|
20230530,160100,2125326750,7290,7290,7290,7290,0
|
|
20230530,160000,2125326750,7290,7290,7290,7290,0
|
|
20230530,155900,2125326750,7290,7290,7290,7290,0
|
|
20230530,155800,2125326750,7290,7290,7290,7290,0
|
|
20230530,155700,2125326750,7290,7290,7290,7290,0
|
|
20230530,155600,2125326750,7290,7290,7290,7290,0
|
|
20230530,155500,2125326750,7290,7290,7290,7290,6165
|
|
20230530,155400,2125326750,7290,7290,7290,7290,0
|
|
20230530,155300,2125326750,7290,7290,7290,7290,0
|
|
20230530,155200,2125326750,7290,7290,7290,7290,0
|
|
20230530,155100,2125326750,7290,7290,7290,7290,0
|
|
20230530,155000,2125326750,7290,7290,7290,7290,0
|
|
20230530,154900,2125326750,7290,7290,7290,7290,0
|
|
20230530,154800,2125326750,7290,7290,7290,7290,0
|
|
20230530,154700,2125326750,7290,7290,7290,7290,0
|
|
20230530,154600,2125326750,7290,7290,7290,7290,0
|
|
20230530,154500,2125326750,7290,7290,7290,7290,0
|
|
20230530,154400,2125326750,7290,7290,7290,7290,0
|
|
20230530,154300,2125326750,7290,7290,7290,7290,0
|
|
20230530,154200,2125326750,7290,7290,7290,7290,0
|
|
20230530,154100,2125326750,7290,7290,7290,7290,0
|
|
20230530,154000,2125326750,7290,7290,7290,7290,0
|
|
20230530,153900,2125326750,7290,7290,7290,7290,0
|
|
20230530,153800,2125326750,7290,7290,7290,7290,0
|
|
20230530,153700,2125326750,7290,7290,7290,7290,0
|
|
20230530,153600,2125326750,7290,7290,7290,7290,0
|
|
20230530,153500,2125326750,7290,7290,7290,7290,0
|
|
20230530,153400,2125326750,7290,7290,7290,7290,0
|
|
20230530,153300,2125326750,7290,7290,7290,7290,0
|
|
20230530,153200,2125326750,7290,7290,7290,7290,0
|
|
20230530,153100,2125326750,7290,7290,7290,7290,0
|
|
20230530,153000,2125326750,7290,7290,7290,7290,6165
|
|
20230530,152900,2080383900,7290,7290,7290,7290,0
|
|
20230530,152800,2080383900,7290,7290,7290,7290,0
|
|
20230530,152700,2080383900,7290,7290,7290,7290,0
|
|
20230530,152600,2080383900,7290,7290,7290,7290,0
|
|
20230530,152500,2080383900,7290,7290,7290,7290,0
|
|
20230530,152400,2080383900,7290,7290,7290,7290,0
|
|
20230530,152300,2080383900,7290,7290,7290,7290,0
|
|
20230530,152200,2080383900,7290,7290,7290,7290,0
|
|
20230530,152100,2080383900,7290,7290,7290,7290,0
|
|
20230530,152000,2080383900,7290,7290,7290,7290,0
|
|
20230530,151900,2080383900,7290,7290,7300,7280,944
|
|
20230530,151800,2073495520,7270,7260,7270,7260,227
|
|
20230530,151700,2071845460,7270,7260,7270,7260,285
|
|
20230530,151600,2069776340,7260,7260,7260,7260,12
|
|
20230530,151500,2069689220,7250,7250,7250,7240,357
|
|
20230530,151400,2067103810,7240,7260,7260,7240,718
|
|
20230530,151300,2061901670,7260,7250,7260,7250,118
|
|
20230530,151200,2061046100,7240,7280,7290,7240,3904
|
|
20230530,151100,2032726670,7290,7300,7300,7280,109
|
|
20230530,151000,2031932810,7300,7280,7300,7280,1062
|
|
20230530,150900,2024190990,7280,7250,7280,7250,1411
|
|
20230530,150800,2013934650,7260,7250,7260,7250,183
|
|
20230530,150700,2012606370,7250,7260,7260,7250,549
|
|
20230530,150600,2008622440,7260,7280,7280,7260,4262
|
|
20230530,150500,1977626780,7290,7280,7290,7280,248
|
|
20230530,150400,1975819140,7280,7280,7280,7280,230
|
|
20230530,150300,1974144740,7280,7260,7280,7260,337
|
|
20230530,150200,1971697820,7260,7270,7270,7260,1209
|
|
20230530,150100,1962914210,7270,7280,7280,7270,260
|
|
20230530,150000,1961021510,7270,7270,7270,7270,419
|
|
20230530,145900,1957975380,7270,7290,7290,7270,1132
|
|
20230530,145800,1949731940,7290,7290,7290,7280,627
|
|
20230530,145700,1945164110,7320,7300,7320,7280,1499
|
|
20230530,145600,1934228610,7320,7320,7320,7320,218
|
|
20230530,145500,1932632850,7320,7300,7330,7300,674
|
|
20230530,145400,1927697620,7330,7320,7330,7320,642
|
|
20230530,145300,1922991840,7320,7310,7320,7300,856
|
|
20230530,145200,1916730600,7310,7320,7320,7310,325
|
|
20230530,145100,1914353840,7310,7310,7310,7310,141
|
|
20230530,145000,1913323130,7300,7300,7310,7300,345
|
|
20230530,144900,1910803930,7300,7300,7300,7290,114
|
|
20230530,144800,1909972840,7300,7300,7300,7300,216
|
|
20230530,144700,1908396040,7300,7300,7300,7300,1
|
|
20230530,144600,1908388740,7300,7300,7300,7290,176
|
|
20230530,144500,1907104180,7300,7290,7300,7290,46
|
|
20230530,144400,1906768800,7300,7310,7310,7290,350
|
|
20230530,144300,1904213660,7320,7300,7320,7300,18
|
|
20230530,144200,1904082040,7300,7300,7310,7300,213
|
|
20230530,144100,1902527130,7300,7290,7300,7290,787
|
|
20230530,144000,1896782340,7290,7300,7300,7290,2
|
|
20230530,143900,1896767750,7290,7290,7300,7290,257
|
|
20230530,143800,1894894210,7300,7300,7300,7300,1
|
|
20230530,143700,1894886910,7290,7290,7290,7290,23
|
|
20230530,143600,1894719240,7290,7290,7300,7290,128
|
|
20230530,143500,1893786020,7290,7270,7290,7270,7
|
|
20230530,143400,1893735110,7300,7290,7300,7270,243
|
|
20230530,143300,1891967400,7280,7280,7280,7280,848
|
|
20230530,143200,1885793960,7280,7290,7290,7280,51
|
|
20230530,143100,1885422180,7320,7290,7320,7290,1910
|
|
20230530,143000,1871497830,7290,7290,7330,7290,363
|
|
20230530,142900,1868850760,7300,7310,7310,7300,1616
|
|
20230530,142800,1857044770,7310,7310,7340,7310,988
|
|
20230530,142700,1849819460,7310,7310,7310,7310,1596
|
|
20230530,142600,1838152700,7310,7320,7320,7310,1000
|
|
20230530,142500,1830841700,7320,7330,7340,7320,732
|
|
20230530,142400,1825476870,7330,7330,7330,7330,20
|
|
20230530,142300,1825330270,7320,7320,7320,7320,890
|
|
20230530,142200,1818815470,7320,7320,7320,7320,39
|
|
20230530,142100,1818529990,7320,7320,7320,7320,18
|
|
20230530,142000,1818398230,7320,7320,7320,7320,136
|
|
20230530,141900,1817402710,7320,7320,7320,7320,163
|
|
20230530,141800,1816209550,7320,7330,7330,7320,612
|
|
20230530,141700,1811729570,7330,7330,7330,7330,4
|
|
20230530,141600,1811700250,7330,7320,7330,7320,193
|
|
20230530,141500,1810286560,7320,7320,7320,7320,100
|
|
20230530,141400,1809554560,7320,7320,7320,7320,141
|
|
20230530,141300,1808522440,7320,7320,7320,7320,0
|
|
20230530,141200,1808522440,7320,7330,7330,7320,234
|
|
20230530,141100,1806808220,7330,7330,7330,7330,70
|
|
20230530,141000,1806295120,7330,7330,7330,7330,121
|
|
20230530,140900,1805408190,7330,7330,7330,7330,26
|
|
20230530,140800,1805217610,7330,7330,7330,7330,304
|
|
20230530,140700,1802989290,7340,7350,7350,7340,1501
|
|
20230530,140600,1791960030,7350,7350,7370,7350,117
|
|
20230530,140500,1791099760,7360,7360,7360,7360,875
|
|
20230530,140400,1784659760,7360,7360,7360,7360,734
|
|
20230530,140300,1779257520,7360,7360,7360,7350,709
|
|
20230530,140200,1774044370,7360,7360,7360,7360,0
|
|
20230530,140100,1774044370,7360,7360,7360,7360,303
|
|
20230530,140000,1771814290,7350,7350,7350,7350,43
|
|
20230530,135900,1771498240,7360,7360,7360,7360,44
|
|
20230530,135800,1771174400,7350,7350,7350,7350,302
|
|
20230530,135700,1768954700,7360,7370,7370,7360,1433
|
|
20230530,135600,1758403810,7370,7360,7370,7360,426
|
|
20230530,135500,1755265160,7360,7350,7370,7350,2768
|
|
20230530,135400,1734885510,7340,7340,7340,7340,11
|
|
20230530,135300,1734804770,7340,7350,7350,7340,105
|
|
20230530,135200,1734034020,7340,7350,7350,7340,280
|
|
20230530,135100,1731977810,7360,7350,7360,7350,278
|
|
20230530,135000,1729933510,7360,7360,7360,7360,0
|
|
20230530,134900,1729933510,7360,7340,7360,7340,92
|
|
20230530,134800,1729258210,7360,7340,7360,7340,308
|
|
20230530,134700,1726996030,7330,7340,7360,7330,652
|
|
20230530,134600,1722212440,7340,7350,7350,7340,704
|
|
20230530,134500,1717044970,7340,7350,7350,7340,515
|
|
20230530,134400,1713260990,7360,7370,7370,7360,115
|
|
20230530,134300,1712414490,7360,7370,7370,7360,138
|
|
20230530,134200,1711398510,7360,7360,7370,7350,544
|
|
20230530,134100,1707394690,7360,7370,7370,7360,1722
|
|
20230530,134000,1694705550,7360,7370,7370,7360,604
|
|
20230530,133900,1690257510,7370,7350,7370,7350,438
|
|
20230530,133800,1687029490,7370,7360,7370,7350,1037
|
|
20230530,133700,1679394020,7360,7370,7370,7350,294
|
|
20230530,133600,1677231370,7360,7370,7370,7360,1447
|
|
20230530,133500,1666568880,7370,7370,7370,7370,1135
|
|
20230530,133400,1658203930,7370,7370,7370,7360,462
|
|
20230530,133300,1654799040,7370,7350,7370,7350,481
|
|
20230530,133200,1651262810,7340,7350,7350,7340,197
|
|
20230530,133100,1649816330,7350,7350,7350,7350,26
|
|
20230530,133000,1649625230,7330,7340,7340,7330,482
|
|
20230530,132900,1646087850,7340,7330,7340,7330,61
|
|
20230530,132800,1645640710,7330,7330,7330,7330,244
|
|
20230530,132700,1643852190,7330,7320,7330,7310,362
|
|
20230530,132600,1641203840,7330,7310,7340,7310,641
|
|
20230530,132500,1636505310,7330,7340,7340,7310,264
|
|
20230530,132400,1634570670,7310,7330,7340,7310,5982
|
|
20230530,132300,1590841430,7340,7340,7340,7340,1
|
|
20230530,132200,1590834090,7340,7340,7340,7340,0
|
|
20230530,132100,1590834090,7340,7320,7340,7320,1328
|
|
20230530,132000,1581102330,7320,7320,7320,7320,58
|
|
20230530,131900,1580677770,7320,7320,7320,7320,1192
|
|
20230530,131800,1571952330,7340,7330,7340,7320,142
|
|
20230530,131700,1570911870,7340,7330,7340,7330,137
|
|
20230530,131600,1569907650,7330,7340,7340,7320,77
|
|
20230530,131500,1569343530,7330,7330,7330,7330,351
|
|
20230530,131400,1566770700,7340,7330,7340,7330,151
|
|
20230530,131300,1565663860,7330,7340,7340,7330,310
|
|
20230530,131200,1563389460,7340,7320,7340,7310,1590
|
|
20230530,131100,1551746860,7340,7320,7340,7310,821
|
|
20230530,131000,1545745310,7320,7330,7330,7320,262
|
|
20230530,130900,1543827240,7340,7340,7340,7340,3
|
|
20230530,130800,1543805220,7330,7330,7330,7330,50
|
|
20230530,130700,1543438720,7340,7330,7340,7330,401
|
|
20230530,130600,1540498380,7330,7350,7350,7330,419
|
|
20230530,130500,1537423620,7340,7350,7350,7340,254
|
|
20230530,130400,1535558160,7350,7350,7350,7350,174
|
|
20230530,130300,1534279260,7350,7340,7360,7340,1857
|
|
20230530,130200,1520621170,7350,7340,7350,7340,5568
|
|
20230530,130100,1479749100,7330,7340,7340,7330,1080
|
|
20230530,130000,1471832200,7340,7340,7340,7340,651
|
|
20230530,125900,1467053860,7340,7330,7340,7320,4265
|
|
20230530,125800,1435819800,7330,7330,7340,7330,367
|
|
20230530,125700,1433129670,7340,7340,7350,7330,155
|
|
20230530,125600,1431992040,7350,7320,7350,7320,368
|
|
20230530,125500,1429293190,7350,7330,7350,7330,599
|
|
20230530,125400,1424900380,7330,7350,7350,7330,217
|
|
20230530,125300,1423307010,7350,7340,7350,7340,1472
|
|
20230530,125200,1412493670,7350,7290,7350,7290,2553
|
|
20230530,125100,1393779690,7300,7300,7300,7300,139
|
|
20230530,125000,1392764990,7300,7300,7300,7300,125
|
|
20230530,124900,1391852490,7280,7280,7280,7280,6
|
|
20230530,124800,1391808810,7260,7260,7260,7260,0
|
|
20230530,124700,1391808810,7260,7310,7310,7260,2705
|
|
20230530,124600,1372063460,7310,7310,7320,7310,122
|
|
20230530,124500,1371170670,7310,7310,7310,7310,518
|
|
20230530,124400,1367384090,7310,7290,7310,7290,1749
|
|
20230530,124300,1354613450,7290,7300,7300,7290,819
|
|
20230530,124200,1348642160,7300,7300,7300,7300,728
|
|
20230530,124100,1343327760,7290,7270,7290,7270,2729
|
|
20230530,124000,1323477100,7280,7280,7290,7280,21
|
|
20230530,123900,1323324160,7280,7290,7290,7280,120
|
|
20230530,123800,1322449610,7290,7300,7300,7280,142
|
|
20230530,123700,1321415400,7300,7300,7300,7300,141
|
|
20230530,123600,1320386100,7310,7290,7310,7290,561
|
|
20230530,123500,1316291620,7290,7280,7290,7280,168
|
|
20230530,123400,1315067100,7280,7280,7280,7270,531
|
|
20230530,123300,1311205420,7280,7280,7280,7280,90
|
|
20230530,123200,1310550220,7280,7270,7280,7270,97
|
|
20230530,123100,1309844420,7270,7270,7280,7260,682
|
|
20230530,123000,1304884760,7260,7270,7270,7260,314
|
|
20230530,122900,1302604980,7260,7260,7270,7250,210
|
|
20230530,122800,1301080270,7260,7260,7260,7260,139
|
|
20230530,122700,1300071130,7260,7260,7260,7260,201
|
|
20230530,122600,1298611870,7260,7260,7260,7260,145
|
|
20230530,122500,1297559170,7260,7270,7270,7260,428
|
|
20230530,122400,1294451430,7270,7270,7270,7270,75
|
|
20230530,122300,1293906180,7280,7280,7280,7280,47
|
|
20230530,122200,1293564020,7290,7260,7290,7260,103
|
|
20230530,122100,1292814060,7300,7290,7310,7250,2120
|
|
20230530,122000,1277384890,7300,7260,7300,7260,292
|
|
20230530,121900,1275257840,7260,7280,7280,7260,615
|
|
20230530,121800,1270783480,7280,7260,7280,7260,3556
|
|
20230530,121700,1244960730,7260,7260,7260,7250,79
|
|
20230530,121600,1244387220,7260,7250,7260,7250,546
|
|
20230530,121500,1240428190,7250,7250,7250,7250,264
|
|
20230530,121400,1238514190,7250,7250,7250,7250,204
|
|
20230530,121300,1237035190,7240,7240,7240,7240,792
|
|
20230530,121200,1231301110,7240,7230,7240,7230,622
|
|
20230530,121100,1226803850,7230,7230,7230,7230,1
|
|
20230530,121000,1226796620,7220,7220,7220,7220,68
|
|
20230530,120900,1226305660,7220,7220,7220,7220,133
|
|
20230530,120800,1225345400,7210,7210,7220,7210,303
|
|
20230530,120700,1223159170,7210,7210,7210,7210,419
|
|
20230530,120600,1220138180,7210,7210,7210,7210,2
|
|
20230530,120500,1220123760,7210,7200,7210,7200,24
|
|
20230530,120400,1219950820,7200,7200,7200,7200,0
|
|
20230530,120300,1219950820,7200,7200,7200,7200,466
|
|
20230530,120200,1216595620,7210,7210,7210,7200,403
|
|
20230530,120100,1213692970,7210,7210,7210,7210,14
|
|
20230530,120000,1213592030,7200,7200,7200,7200,74
|
|
20230530,115900,1213059230,7200,7200,7200,7200,154
|
|
20230530,115800,1211950430,7200,7210,7210,7200,452
|
|
20230530,115700,1208694750,7210,7210,7210,7210,1
|
|
20230530,115600,1208687540,7200,7210,7210,7200,103
|
|
20230530,115500,1207944940,7210,7210,7210,7210,275
|
|
20230530,115400,1205962190,7210,7200,7210,7200,264
|
|
20230530,115300,1204061370,7190,7190,7190,7190,154
|
|
20230530,115200,1202954110,7190,7200,7200,7190,2000
|
|
20230530,115100,1188573590,7210,7210,7210,7210,38
|
|
20230530,115000,1188299610,7200,7200,7200,7190,133
|
|
20230530,114900,1187342510,7200,7200,7200,7200,26
|
|
20230530,114800,1187155310,7180,7180,7200,7180,290
|
|
20230530,114700,1185072910,7180,7190,7190,7180,447
|
|
20230530,114600,1181860010,7180,7180,7180,7180,7
|
|
20230530,114500,1181809750,7180,7180,7180,7180,600
|
|
20230530,114400,1177501750,7180,7180,7180,7180,100
|
|
20230530,114300,1176783750,7180,7180,7180,7180,10
|
|
20230530,114200,1176711950,7180,7200,7200,7180,6
|
|
20230530,114100,1176668770,7180,7180,7180,7180,84
|
|
20230530,114000,1176065650,7180,7180,7180,7180,20
|
|
20230530,113900,1175922050,7180,7180,7180,7180,503
|
|
20230530,113800,1172310510,7180,7180,7180,7180,318
|
|
20230530,113700,1170027270,7180,7180,7180,7180,0
|
|
20230530,113600,1170027270,7180,7180,7180,7180,545
|
|
20230530,113500,1166114170,7180,7180,7180,7180,42
|
|
20230530,113400,1165812610,7180,7180,7180,7180,2406
|
|
20230530,113300,1148537530,7180,7180,7180,7180,5
|
|
20230530,113200,1148501630,7180,7190,7190,7180,169
|
|
20230530,113100,1147287200,7190,7190,7190,7190,49
|
|
20230530,113000,1146934890,7190,7190,7190,7180,234
|
|
20230530,112900,1145253420,7200,7190,7200,7190,244
|
|
20230530,112800,1143498550,7190,7190,7190,7190,88
|
|
20230530,112700,1142865830,7190,7190,7190,7190,561
|
|
20230530,112600,1138832240,7190,7190,7190,7190,0
|
|
20230530,112500,1138832240,7190,7190,7190,7190,0
|
|
20230530,112400,1138832240,7190,7190,7200,7190,99
|
|
20230530,112300,1138120240,7190,7190,7190,7190,211
|
|
20230530,112200,1136603150,7190,7190,7190,7190,164
|
|
20230530,112100,1135423990,7190,7190,7190,7190,93
|
|
20230530,112000,1134755320,7200,7200,7200,7200,0
|
|
20230530,111900,1134755320,7200,7190,7200,7180,544
|
|
20230530,111800,1130844750,7190,7190,7190,7190,412
|
|
20230530,111700,1127882470,7190,7200,7200,7190,35
|
|
20230530,111600,1127630790,7190,7200,7200,7190,83
|
|
20230530,111500,1127034010,7190,7190,7190,7190,127
|
|
20230530,111400,1126120880,7210,7200,7210,7190,114
|
|
20230530,111300,1125300080,7200,7190,7200,7190,801
|
|
20230530,111200,1119539890,7190,7200,7200,7190,1623
|
|
20230530,111100,1107854790,7200,7200,7200,7200,171
|
|
20230530,111000,1106623590,7200,7210,7210,7200,294
|
|
20230530,110900,1104505620,7200,7200,7200,7200,0
|
|
20230530,110800,1104505620,7200,7200,7200,7200,376
|
|
20230530,110700,1101798420,7200,7210,7210,7200,5077
|
|
20230530,110600,1065243530,7220,7230,7230,7220,103
|
|
20230530,110500,1064498860,7230,7230,7230,7230,0
|
|
20230530,110400,1064498860,7230,7210,7230,7210,5
|
|
20230530,110300,1064462750,7230,7230,7230,7210,108
|
|
20230530,110200,1063683910,7230,7230,7230,7230,370
|
|
20230530,110100,1061008810,7230,7200,7230,7200,339
|
|
20230530,110000,1058567920,7200,7200,7200,7200,0
|
|
20230530,105900,1058567920,7200,7210,7210,7200,600
|
|
20230530,105800,1054243890,7240,7240,7240,7240,62
|
|
20230530,105700,1053795010,7240,7210,7240,7210,806
|
|
20230530,105600,1047983540,7240,7240,7240,7240,50
|
|
20230530,105500,1047621540,7240,7240,7240,7240,1
|
|
20230530,105400,1047614300,7210,7220,7220,7210,624
|
|
20230530,105300,1043113260,7230,7230,7230,7230,95
|
|
20230530,105200,1042426410,7230,7220,7230,7210,478
|
|
20230530,105100,1038977450,7220,7220,7220,7220,143
|
|
20230530,105000,1037944990,7230,7220,7230,7210,490
|
|
20230530,104900,1034407990,7220,7220,7220,7220,365
|
|
20230530,104800,1031772690,7220,7220,7230,7220,357
|
|
20230530,104700,1029195140,7230,7230,7230,7220,22
|
|
20230530,104600,1029036280,7220,7230,7230,7210,270
|
|
20230530,104500,1027085540,7230,7210,7230,7210,297
|
|
20230530,104400,1024944130,7210,7220,7230,7210,346
|
|
20230530,104300,1022448970,7220,7210,7220,7210,159
|
|
20230530,104200,1021301630,7210,7220,7220,7210,14
|
|
20230530,104100,1021200640,7210,7210,7210,7210,7
|
|
20230530,104000,1021150170,7200,7220,7220,7200,277
|
|
20230530,103900,1019155570,7200,7200,7200,7200,601
|
|
20230530,103800,1014828370,7210,7210,7210,7200,570
|
|
20230530,103700,1010724110,7200,7210,7210,7200,461
|
|
20230530,103600,1007404730,7230,7220,7230,7220,400
|
|
20230530,103500,1004513410,7220,7210,7220,7210,593
|
|
20230530,103400,1000237850,7220,7250,7250,7220,721
|
|
20230530,103300,995018080,7260,7260,7260,7260,11
|
|
20230530,103200,994938220,7240,7260,7260,7240,242
|
|
20230530,103100,993183990,7260,7240,7260,7240,2
|
|
20230530,103000,993169490,7220,7240,7250,7220,320
|
|
20230530,102900,990850680,7260,7240,7260,7240,292
|
|
20230530,102800,988736500,7240,7240,7240,7220,4
|
|
20230530,102700,988707580,7230,7230,7240,7230,190
|
|
20230530,102600,987333870,7230,7240,7240,7230,1035
|
|
20230530,102500,979840610,7260,7250,7260,7250,822
|
|
20230530,102400,973875260,7250,7220,7250,7220,394
|
|
20230530,102300,971026350,7220,7220,7220,7220,56
|
|
20230530,102200,970622030,7220,7220,7230,7220,1492
|
|
20230530,102100,959842560,7230,7200,7230,7200,50
|
|
20230530,102000,959482020,7200,7190,7210,7190,573
|
|
20230530,101900,955356290,7210,7220,7220,7210,6
|
|
20230530,101800,955313020,7190,7190,7190,7190,115
|
|
20230530,101700,954486170,7190,7190,7230,7180,536
|
|
20230530,101600,950624570,7180,7200,7200,7180,1701
|
|
20230530,101500,938397730,7190,7200,7200,7190,412
|
|
20230530,101400,935432640,7200,7210,7210,7200,1148
|
|
20230530,101300,927165560,7210,7220,7220,7210,1400
|
|
20230530,101200,917059720,7230,7220,7230,7220,227
|
|
20230530,101100,915419060,7220,7220,7220,7220,115
|
|
20230530,101000,914588760,7230,7230,7230,7230,250
|
|
20230530,100900,912781260,7230,7230,7240,7230,780
|
|
20230530,100800,907141800,7230,7230,7230,7230,38
|
|
20230530,100700,906867060,7230,7230,7230,7230,306
|
|
20230530,100600,904654680,7230,7240,7240,7230,579
|
|
20230530,100500,900463000,7240,7230,7240,7220,1616
|
|
20230530,100400,888782650,7230,7230,7230,7230,0
|
|
20230530,100300,888782650,7230,7240,7240,7230,200
|
|
20230530,100200,887336280,7250,7240,7250,7240,13
|
|
20230530,100100,887242120,7240,7250,7250,7240,77
|
|
20230530,100000,886683880,7250,7230,7250,7230,54
|
|
20230530,095900,886292600,7230,7230,7230,7230,159
|
|
20230530,095800,885143030,7220,7230,7230,7220,164
|
|
20230530,095700,883958300,7230,7250,7260,7230,13
|
|
20230530,095600,883864130,7250,7250,7250,7220,573
|
|
20230530,095500,879717070,7250,7240,7250,7240,251
|
|
20230530,095400,877897340,7260,7250,7270,7250,1167
|
|
20230530,095300,869426470,7280,7280,7280,7260,273
|
|
20230530,095200,867442410,7280,7260,7290,7260,2388
|
|
20230530,095100,850070420,7260,7260,7260,7260,643
|
|
20230530,095000,845402240,7260,7250,7260,7250,791
|
|
20230530,094900,839665520,7240,7220,7240,7220,649
|
|
20230530,094800,834973650,7220,7250,7250,7220,695
|
|
20230530,094700,829943120,7240,7200,7240,7200,2080
|
|
20230530,094600,814923520,7190,7190,7210,7190,2462
|
|
20230530,094500,797177300,7180,7180,7180,7180,1060
|
|
20230530,094400,789566500,7170,7180,7180,7170,1206
|
|
20230530,094300,780909310,7180,7170,7200,7170,489
|
|
20230530,094200,777392850,7180,7180,7180,7170,1200
|
|
20230530,094100,768776900,7190,7210,7210,7180,1660
|
|
20230530,094000,756852220,7210,7180,7210,7180,390
|
|
20230530,093900,754051990,7180,7210,7210,7180,325
|
|
20230530,093800,751712490,7180,7180,7210,7170,3381
|
|
20230530,093700,727446730,7180,7160,7180,7160,1173
|
|
20230530,093600,719039020,7170,7170,7180,7170,3170
|
|
20230530,093500,696307350,7160,7200,7210,7160,6191
|
|
20230530,093400,651804670,7200,7220,7220,7200,1363
|
|
20230530,093300,641983790,7220,7210,7220,7210,245
|
|
20230530,093200,640216820,7220,7210,7220,7210,1654
|
|
20230530,093100,628291470,7220,7210,7220,7210,551
|
|
20230530,093000,624318720,7210,7200,7220,7200,218
|
|
20230530,092900,622748360,7200,7210,7230,7200,4513
|
|
20230530,092800,590237130,7210,7230,7240,7210,2308
|
|
20230530,092700,573559870,7230,7240,7250,7230,525
|
|
20230530,092600,569762910,7250,7220,7250,7220,440
|
|
20230530,092500,566578140,7230,7220,7230,7210,445
|
|
20230530,092400,563364870,7220,7210,7220,7210,151
|
|
20230530,092300,562275440,7210,7210,7240,7210,2678
|
|
20230530,092200,542952030,7230,7240,7250,7210,6865
|
|
20230530,092100,493349050,7240,7250,7250,7240,591
|
|
20230530,092000,489070190,7240,7240,7250,7230,256
|
|
20230530,091900,487217080,7230,7260,7260,7230,1410
|
|
20230530,091800,477022740,7230,7250,7250,7230,2019
|
|
20230530,091700,462419810,7240,7250,7260,7230,421
|
|
20230530,091600,459367040,7250,7240,7270,7230,2954
|
|
20230530,091500,437995960,7240,7270,7270,7240,415
|
|
20230530,091400,434982170,7270,7230,7270,7220,559
|
|
20230530,091300,430944590,7230,7230,7240,7230,1191
|
|
20230530,091200,422333500,7220,7230,7240,7220,3181
|
|
20230530,091100,399357130,7230,7240,7240,7230,2003
|
|
20230530,091000,384874720,7240,7240,7240,7230,1383
|
|
20230530,090900,374871940,7240,7280,7300,7240,3342
|
|
20230530,090800,350612380,7300,7250,7300,7250,1877
|
|
20230530,090700,336965510,7250,7270,7280,7250,2061
|
|
20230530,090600,322010410,7260,7250,7280,7220,2463
|
|
20230530,090500,304155790,7250,7300,7300,7250,6599
|
|
20230530,090400,256258760,7300,7320,7340,7290,2595
|
|
20230530,090300,237298200,7320,7320,7340,7320,862
|
|
20230530,090200,230981240,7330,7270,7330,7270,2175
|
|
20230530,090100,215128340,7270,7350,7350,7260,10607
|
|
20230530,090000,137725800,7370,7340,7440,7340,18721
|