671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,200700,37412901600,73800,73800,73800,73800,0
|
|
20230530,200600,37412901600,73800,73800,73800,73800,0
|
|
20230530,200500,37412901600,73800,73800,73800,73800,0
|
|
20230530,200400,37412901600,73800,73800,73800,73800,0
|
|
20230530,200300,37412901600,73800,73800,73800,73800,0
|
|
20230530,200200,37412901600,73800,73800,73800,73800,0
|
|
20230530,200100,37412901600,73800,73800,73800,73800,0
|
|
20230530,200000,37412901600,73800,73800,73800,73800,0
|
|
20230530,195900,37412901600,73800,73800,73800,73800,0
|
|
20230530,195800,37412901600,73800,73800,73800,73800,0
|
|
20230530,195700,37412901600,73800,73800,73800,73800,0
|
|
20230530,195600,37412901600,73800,73800,73800,73800,0
|
|
20230530,195500,37412901600,73800,73800,73800,73800,0
|
|
20230530,195400,37412901600,73800,73800,73800,73800,0
|
|
20230530,195300,37412901600,73800,73800,73800,73800,0
|
|
20230530,195200,37412901600,73800,73800,73800,73800,0
|
|
20230530,195100,37412901600,73800,73800,73800,73800,0
|
|
20230530,195000,37412901600,73800,73800,73800,73800,0
|
|
20230530,194900,37412901600,73800,73800,73800,73800,0
|
|
20230530,194800,37412901600,73800,73800,73800,73800,0
|
|
20230530,194700,37412901600,73800,73800,73800,73800,0
|
|
20230530,194600,37412901600,73800,73800,73800,73800,0
|
|
20230530,194500,37412901600,73800,73800,73800,73800,0
|
|
20230530,194400,37412901600,73800,73800,73800,73800,0
|
|
20230530,194300,37412901600,73800,73800,73800,73800,0
|
|
20230530,194200,37412901600,73800,73800,73800,73800,0
|
|
20230530,194100,37412901600,73800,73800,73800,73800,0
|
|
20230530,194000,37412901600,73800,73800,73800,73800,0
|
|
20230530,193900,37412901600,73800,73800,73800,73800,0
|
|
20230530,193800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,193700,37412901600,73800,73800,73800,73800,0
|
|
20230530,193600,37412901600,73800,73800,73800,73800,0
|
|
20230530,193500,37412901600,73800,73800,73800,73800,0
|
|
20230530,193400,37412901600,73800,73800,73800,73800,0
|
|
20230530,193300,37412901600,73800,73800,73800,73800,0
|
|
20230530,193200,37412901600,73800,73800,73800,73800,0
|
|
20230530,193100,37412901600,73800,73800,73800,73800,0
|
|
20230530,193000,37412901600,73800,73800,73800,73800,0
|
|
20230530,192900,37412901600,73800,73800,73800,73800,0
|
|
20230530,192800,37412901600,73800,73800,73800,73800,0
|
|
20230530,192700,37412901600,73800,73800,73800,73800,0
|
|
20230530,192600,37412901600,73800,73800,73800,73800,0
|
|
20230530,192500,37412901600,73800,73800,73800,73800,0
|
|
20230530,192400,37412901600,73800,73800,73800,73800,0
|
|
20230530,192300,37412901600,73800,73800,73800,73800,0
|
|
20230530,192200,37412901600,73800,73800,73800,73800,0
|
|
20230530,192100,37412901600,73800,73800,73800,73800,0
|
|
20230530,192000,37412901600,73800,73800,73800,73800,0
|
|
20230530,191900,37412901600,73800,73800,73800,73800,0
|
|
20230530,191800,37412901600,73800,73800,73800,73800,0
|
|
20230530,191700,37412901600,73800,73800,73800,73800,0
|
|
20230530,191600,37412901600,73800,73800,73800,73800,0
|
|
20230530,191500,37412901600,73800,73800,73800,73800,0
|
|
20230530,191400,37412901600,73800,73800,73800,73800,0
|
|
20230530,191300,37412901600,73800,73800,73800,73800,0
|
|
20230530,191200,37412901600,73800,73800,73800,73800,0
|
|
20230530,191100,37412901600,73800,73800,73800,73800,0
|
|
20230530,191000,37412901600,73800,73800,73800,73800,0
|
|
20230530,190900,37412901600,73800,73800,73800,73800,0
|
|
20230530,190800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,190700,37412901600,73800,73800,73800,73800,0
|
|
20230530,190600,37412901600,73800,73800,73800,73800,0
|
|
20230530,190500,37412901600,73800,73800,73800,73800,0
|
|
20230530,190400,37412901600,73800,73800,73800,73800,0
|
|
20230530,190300,37412901600,73800,73800,73800,73800,0
|
|
20230530,190200,37412901600,73800,73800,73800,73800,0
|
|
20230530,190100,37412901600,73800,73800,73800,73800,0
|
|
20230530,190000,37412901600,73800,73800,73800,73800,0
|
|
20230530,185900,37412901600,73800,73800,73800,73800,0
|
|
20230530,185800,37412901600,73800,73800,73800,73800,0
|
|
20230530,185700,37412901600,73800,73800,73800,73800,0
|
|
20230530,185600,37412901600,73800,73800,73800,73800,0
|
|
20230530,185500,37412901600,73800,73800,73800,73800,0
|
|
20230530,185400,37412901600,73800,73800,73800,73800,0
|
|
20230530,185300,37412901600,73800,73800,73800,73800,0
|
|
20230530,185200,37412901600,73800,73800,73800,73800,0
|
|
20230530,185100,37412901600,73800,73800,73800,73800,0
|
|
20230530,185000,37412901600,73800,73800,73800,73800,0
|
|
20230530,184900,37412901600,73800,73800,73800,73800,0
|
|
20230530,184800,37412901600,73800,73800,73800,73800,0
|
|
20230530,184700,37412901600,73800,73800,73800,73800,0
|
|
20230530,184600,37412901600,73800,73800,73800,73800,0
|
|
20230530,184500,37412901600,73800,73800,73800,73800,0
|
|
20230530,184400,37412901600,73800,73800,73800,73800,0
|
|
20230530,184300,37412901600,73800,73800,73800,73800,0
|
|
20230530,184200,37412901600,73800,73800,73800,73800,0
|
|
20230530,184100,37412901600,73800,73800,73800,73800,0
|
|
20230530,184000,37412901600,73800,73800,73800,73800,0
|
|
20230530,183900,37412901600,73800,73800,73800,73800,0
|
|
20230530,183800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,183700,37412901600,73800,73800,73800,73800,0
|
|
20230530,183600,37412901600,73800,73800,73800,73800,0
|
|
20230530,183500,37412901600,73800,73800,73800,73800,0
|
|
20230530,183400,37412901600,73800,73800,73800,73800,0
|
|
20230530,183300,37412901600,73800,73800,73800,73800,0
|
|
20230530,183200,37412901600,73800,73800,73800,73800,0
|
|
20230530,183100,37412901600,73800,73800,73800,73800,0
|
|
20230530,183000,37412901600,73800,73800,73800,73800,0
|
|
20230530,182900,37412901600,73800,73800,73800,73800,0
|
|
20230530,182800,37412901600,73800,73800,73800,73800,0
|
|
20230530,182700,37412901600,73800,73800,73800,73800,0
|
|
20230530,182600,37412901600,73800,73800,73800,73800,0
|
|
20230530,182500,37412901600,73800,73800,73800,73800,0
|
|
20230530,182400,37412901600,73800,73800,73800,73800,0
|
|
20230530,182300,37412901600,73800,73800,73800,73800,0
|
|
20230530,182200,37412901600,73800,73800,73800,73800,0
|
|
20230530,182100,37412901600,73800,73800,73800,73800,0
|
|
20230530,182000,37412901600,73800,73800,73800,73800,0
|
|
20230530,181900,37412901600,73800,73800,73800,73800,0
|
|
20230530,181800,37412901600,73800,73800,73800,73800,0
|
|
20230530,181700,37412901600,73800,73800,73800,73800,0
|
|
20230530,181600,37412901600,73800,73800,73800,73800,0
|
|
20230530,181500,37412901600,73800,73800,73800,73800,0
|
|
20230530,181400,37412901600,73800,73800,73800,73800,0
|
|
20230530,181300,37412901600,73800,73800,73800,73800,0
|
|
20230530,181200,37412901600,73800,73800,73800,73800,0
|
|
20230530,181100,37412901600,73800,73800,73800,73800,0
|
|
20230530,181000,37412901600,73800,73800,73800,73800,0
|
|
20230530,180900,37412901600,73800,73800,73800,73800,0
|
|
20230530,180800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,180700,37412901600,73800,73800,73800,73800,0
|
|
20230530,180600,37412901600,73800,73800,73800,73800,0
|
|
20230530,180500,37412901600,73800,73800,73800,73800,0
|
|
20230530,180400,37412901600,73800,73800,73800,73800,0
|
|
20230530,180300,37412901600,73800,73800,73800,73800,0
|
|
20230530,180200,37412901600,73800,73800,73800,73800,0
|
|
20230530,180100,37412901600,73800,73800,73800,73800,0
|
|
20230530,180000,37412901600,73800,73800,73800,73800,0
|
|
20230530,175900,37412901600,73800,73800,73800,73800,0
|
|
20230530,175800,37412901600,73800,73800,73800,73800,0
|
|
20230530,175700,37412901600,73800,73800,73800,73800,0
|
|
20230530,175600,37412901600,73800,73800,73800,73800,0
|
|
20230530,175500,37412901600,73800,73800,73800,73800,0
|
|
20230530,175400,37412901600,73800,73800,73800,73800,0
|
|
20230530,175300,37412901600,73800,73800,73800,73800,0
|
|
20230530,175200,37412901600,73800,73800,73800,73800,0
|
|
20230530,175100,37412901600,73800,73800,73800,73800,0
|
|
20230530,175000,37412901600,73800,73800,73800,73800,0
|
|
20230530,174900,37412901600,73800,73800,73800,73800,0
|
|
20230530,174800,37412901600,73800,73800,73800,73800,0
|
|
20230530,174700,37412901600,73800,73800,73800,73800,0
|
|
20230530,174600,37412901600,73800,73800,73800,73800,0
|
|
20230530,174500,37412901600,73800,73800,73800,73800,0
|
|
20230530,174400,37412901600,73800,73800,73800,73800,0
|
|
20230530,174300,37412901600,73800,73800,73800,73800,0
|
|
20230530,174200,37412901600,73800,73800,73800,73800,0
|
|
20230530,174100,37412901600,73800,73800,73800,73800,0
|
|
20230530,174000,37412901600,73800,73800,73800,73800,0
|
|
20230530,173900,37412901600,73800,73800,73800,73800,0
|
|
20230530,173800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,173700,37412901600,73800,73800,73800,73800,0
|
|
20230530,173600,37412901600,73800,73800,73800,73800,0
|
|
20230530,173500,37412901600,73800,73800,73800,73800,0
|
|
20230530,173400,37412901600,73800,73800,73800,73800,0
|
|
20230530,173300,37412901600,73800,73800,73800,73800,0
|
|
20230530,173200,37412901600,73800,73800,73800,73800,0
|
|
20230530,173100,37412901600,73800,73800,73800,73800,0
|
|
20230530,173000,37412901600,73800,73800,73800,73800,0
|
|
20230530,172900,37412901600,73800,73800,73800,73800,0
|
|
20230530,172800,37412901600,73800,73800,73800,73800,0
|
|
20230530,172700,37412901600,73800,73800,73800,73800,0
|
|
20230530,172600,37412901600,73800,73800,73800,73800,0
|
|
20230530,172500,37412901600,73800,73800,73800,73800,0
|
|
20230530,172400,37412901600,73800,73800,73800,73800,0
|
|
20230530,172300,37412901600,73800,73800,73800,73800,0
|
|
20230530,172200,37412901600,73800,73800,73800,73800,0
|
|
20230530,172100,37412901600,73800,73800,73800,73800,0
|
|
20230530,172000,37412901600,73800,73800,73800,73800,0
|
|
20230530,171900,37412901600,73800,73800,73800,73800,0
|
|
20230530,171800,37412901600,73800,73800,73800,73800,0
|
|
20230530,171700,37412901600,73800,73800,73800,73800,0
|
|
20230530,171600,37412901600,73800,73800,73800,73800,0
|
|
20230530,171500,37412901600,73800,73800,73800,73800,0
|
|
20230530,171400,37412901600,73800,73800,73800,73800,0
|
|
20230530,171300,37412901600,73800,73800,73800,73800,0
|
|
20230530,171200,37412901600,73800,73800,73800,73800,0
|
|
20230530,171100,37412901600,73800,73800,73800,73800,0
|
|
20230530,171000,37412901600,73800,73800,73800,73800,0
|
|
20230530,170900,37412901600,73800,73800,73800,73800,0
|
|
20230530,170800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,170700,37412901600,73800,73800,73800,73800,0
|
|
20230530,170600,37412901600,73800,73800,73800,73800,0
|
|
20230530,170500,37412901600,73800,73800,73800,73800,0
|
|
20230530,170400,37412901600,73800,73800,73800,73800,0
|
|
20230530,170300,37412901600,73800,73800,73800,73800,0
|
|
20230530,170200,37412901600,73800,73800,73800,73800,0
|
|
20230530,170100,37412901600,73800,73800,73800,73800,0
|
|
20230530,170000,37412901600,73800,73800,73800,73800,0
|
|
20230530,165900,37412901600,73800,73800,73800,73800,0
|
|
20230530,165800,37412901600,73800,73800,73800,73800,0
|
|
20230530,165700,37412901600,73800,73800,73800,73800,0
|
|
20230530,165600,37412901600,73800,73800,73800,73800,0
|
|
20230530,165500,37412901600,73800,73800,73800,73800,0
|
|
20230530,165400,37412901600,73800,73800,73800,73800,0
|
|
20230530,165300,37412901600,73800,73800,73800,73800,0
|
|
20230530,165200,37412901600,73800,73800,73800,73800,0
|
|
20230530,165100,37412901600,73800,73800,73800,73800,0
|
|
20230530,165000,37412901600,73800,73800,73800,73800,0
|
|
20230530,164900,37412901600,73800,73800,73800,73800,0
|
|
20230530,164800,37412901600,73800,73800,73800,73800,0
|
|
20230530,164700,37412901600,73800,73800,73800,73800,0
|
|
20230530,164600,37412901600,73800,73800,73800,73800,0
|
|
20230530,164500,37412901600,73800,73800,73800,73800,0
|
|
20230530,164400,37412901600,73800,73800,73800,73800,0
|
|
20230530,164300,37412901600,73800,73800,73800,73800,0
|
|
20230530,164200,37412901600,73800,73800,73800,73800,0
|
|
20230530,164100,37412901600,73800,73800,73800,73800,0
|
|
20230530,164000,37412901600,73800,73800,73800,73800,0
|
|
20230530,163900,37412901600,73800,73800,73800,73800,0
|
|
20230530,163800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,163700,37412901600,73800,73800,73800,73800,0
|
|
20230530,163600,37412901600,73800,73800,73800,73800,0
|
|
20230530,163500,37412901600,73800,73800,73800,73800,0
|
|
20230530,163400,37412901600,73800,73800,73800,73800,0
|
|
20230530,163300,37412901600,73800,73800,73800,73800,0
|
|
20230530,163200,37412901600,73800,73800,73800,73800,0
|
|
20230530,163100,37412901600,73800,73800,73800,73800,0
|
|
20230530,163000,37412901600,73800,73800,73800,73800,0
|
|
20230530,162900,37412901600,73800,73800,73800,73800,0
|
|
20230530,162800,37412901600,73800,73800,73800,73800,0
|
|
20230530,162700,37412901600,73800,73800,73800,73800,0
|
|
20230530,162600,37412901600,73800,73800,73800,73800,0
|
|
20230530,162500,37412901600,73800,73800,73800,73800,0
|
|
20230530,162400,37412901600,73800,73800,73800,73800,0
|
|
20230530,162300,37412901600,73800,73800,73800,73800,0
|
|
20230530,162200,37412901600,73800,73800,73800,73800,0
|
|
20230530,162100,37412901600,73800,73800,73800,73800,0
|
|
20230530,162000,37412901600,73800,73800,73800,73800,0
|
|
20230530,161900,37412901600,73800,73800,73800,73800,0
|
|
20230530,161800,37412901600,73800,73800,73800,73800,0
|
|
20230530,161700,37412901600,73800,73800,73800,73800,0
|
|
20230530,161600,37412901600,73800,73800,73800,73800,0
|
|
20230530,161500,37412901600,73800,73800,73800,73800,0
|
|
20230530,161400,37412901600,73800,73800,73800,73800,0
|
|
20230530,161300,37412901600,73800,73800,73800,73800,0
|
|
20230530,161200,37412901600,73800,73800,73800,73800,0
|
|
20230530,161100,37412901600,73800,73800,73800,73800,0
|
|
20230530,161000,37412901600,73800,73800,73800,73800,0
|
|
20230530,160900,37412901600,73800,73800,73800,73800,0
|
|
20230530,160800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,160700,37412901600,73800,73800,73800,73800,0
|
|
20230530,160600,37412901600,73800,73800,73800,73800,0
|
|
20230530,160500,37412901600,73800,73800,73800,73800,0
|
|
20230530,160400,37412901600,73800,73800,73800,73800,0
|
|
20230530,160300,37412901600,73800,73800,73800,73800,0
|
|
20230530,160200,37412901600,73800,73800,73800,73800,0
|
|
20230530,160100,37412901600,73800,73800,73800,73800,0
|
|
20230530,160000,37412901600,73800,73800,73800,73800,0
|
|
20230530,155900,37412901600,73800,73800,73800,73800,0
|
|
20230530,155800,37412901600,73800,73800,73800,73800,0
|
|
20230530,155700,37412901600,73800,73800,73800,73800,0
|
|
20230530,155600,37412901600,73800,73800,73800,73800,0
|
|
20230530,155500,37412901600,73800,73800,73800,73800,0
|
|
20230530,155400,37412901600,73800,73800,73800,73800,0
|
|
20230530,155300,37412901600,73800,73800,73800,73800,0
|
|
20230530,155200,37412901600,73800,73800,73800,73800,0
|
|
20230530,155100,37412901600,73800,73800,73800,73800,0
|
|
20230530,155000,37412901600,73800,73800,73800,73800,0
|
|
20230530,154900,37412901600,73800,73800,73800,73800,0
|
|
20230530,154800,37412901600,73800,73800,73800,73800,0
|
|
20230530,154700,37412901600,73800,73800,73800,73800,0
|
|
20230530,154600,37412901600,73800,73800,73800,73800,0
|
|
20230530,154500,37412901600,73800,73800,73800,73800,0
|
|
20230530,154400,37412901600,73800,73800,73800,73800,0
|
|
20230530,154300,37412901600,73800,73800,73800,73800,0
|
|
20230530,154200,37412901600,73800,73800,73800,73800,0
|
|
20230530,154100,37412901600,73800,73800,73800,73800,0
|
|
20230530,154000,37412901600,73800,73800,73800,73800,0
|
|
20230530,153900,37412901600,73800,73800,73800,73800,0
|
|
20230530,153800,37412901600,73800,73800,73800,73800,15318
|
|
20230530,153700,37412901600,73800,73800,73800,73800,0
|
|
20230530,153600,37412901600,73800,73800,73800,73800,0
|
|
20230530,153500,37412901600,73800,73800,73800,73800,0
|
|
20230530,153400,37412901600,73800,73800,73800,73800,0
|
|
20230530,153300,37412901600,73800,73800,73800,73800,0
|
|
20230530,153200,37412901600,73800,73800,73800,73800,0
|
|
20230530,153100,37412901600,73800,73800,73800,73800,0
|
|
20230530,153000,37412901600,73800,73800,73800,73800,15318
|
|
20230530,152900,36282433200,73900,73900,73900,73900,0
|
|
20230530,152800,36282433200,73900,73900,73900,73900,0
|
|
20230530,152700,36282433200,73900,73900,73900,73900,0
|
|
20230530,152600,36282433200,73900,73900,73900,73900,0
|
|
20230530,152500,36282433200,73900,73900,73900,73900,0
|
|
20230530,152400,36282433200,73900,73900,73900,73900,0
|
|
20230530,152300,36282433200,73900,73900,73900,73900,0
|
|
20230530,152200,36282433200,73900,73900,73900,73900,0
|
|
20230530,152100,36282433200,73900,73900,73900,73900,0
|
|
20230530,152000,36282433200,73900,73900,73900,73900,0
|
|
20230530,151900,36282433200,73900,73700,73900,73700,1160
|
|
20230530,151800,36196762700,73800,73800,73800,73700,623
|
|
20230530,151700,36150798500,73800,73800,73900,73700,781
|
|
20230530,151600,36093165100,73800,73800,73900,73700,1137
|
|
20230530,151500,36009264700,73800,73800,73800,73700,2147
|
|
20230530,151400,35850861800,73800,73800,73800,73700,679
|
|
20230530,151300,35800777900,73800,73700,73800,73700,1094
|
|
20230530,151200,35720084700,73800,73700,73800,73700,1018
|
|
20230530,151100,35645012400,73700,73800,73900,73700,4077
|
|
20230530,151000,35344117400,73900,73800,73900,73800,1886
|
|
20230530,150900,35204884200,73900,73900,73900,73800,1104
|
|
20230530,150800,35123360500,73900,73800,73900,73800,245
|
|
20230530,150700,35105265700,73800,73800,73900,73800,402
|
|
20230530,150600,35075571000,73800,73700,74000,73700,5941
|
|
20230530,150500,34636861800,73700,73900,73900,73700,4566
|
|
20230530,150400,34299890600,73900,73900,73900,73800,314
|
|
20230530,150300,34276697500,73800,73800,73900,73800,2142
|
|
20230530,150200,34118586700,73800,73800,73900,73800,507
|
|
20230530,150100,34081147300,73900,73800,73900,73800,752
|
|
20230530,150000,34025632900,73800,73800,73900,73800,308
|
|
20230530,145900,34002889700,73900,73900,74000,73900,2064
|
|
20230530,145800,33850358400,73900,74000,74000,73900,562
|
|
20230530,145700,33808798100,73900,73900,74000,73900,535
|
|
20230530,145600,33769259300,73900,73900,74000,73900,4353
|
|
20230530,145500,33447538000,74000,74000,74000,73900,587
|
|
20230530,145400,33404126200,74000,74000,74000,73900,297
|
|
20230530,145300,33382156100,74000,73900,74000,73900,483
|
|
20230530,145200,33346419400,73900,73900,74000,73900,979
|
|
20230530,145100,33273977400,74000,73900,74000,73900,1224
|
|
20230530,145000,33183407700,74000,73900,74000,73900,707
|
|
20230530,144900,33131137400,73900,73900,74000,73900,448
|
|
20230530,144800,33098022400,74000,73900,74000,73900,1603
|
|
20230530,144700,32979431200,74000,73900,74000,73900,314
|
|
20230530,144600,32956213700,74000,73900,74000,73900,284
|
|
20230530,144500,32935206400,73900,73900,74000,73900,919
|
|
20230530,144400,32867275600,73900,73800,74000,73800,1978
|
|
20230530,144300,32721113900,73900,73900,73900,73800,272
|
|
20230530,144200,32701024200,73800,73900,73900,73800,256
|
|
20230530,144100,32682113100,73800,73900,73900,73800,435
|
|
20230530,144000,32649975100,73800,73900,73900,73800,263
|
|
20230530,143900,32630558400,73800,73900,74000,73800,2045
|
|
20230530,143800,32479464700,73900,74000,74000,73900,118
|
|
20230530,143700,32470742100,73900,73900,74000,73900,1089
|
|
20230530,143600,32390245300,73900,73900,74000,73900,940
|
|
20230530,143500,32320761000,74000,73800,74000,73800,1511
|
|
20230530,143400,32209097800,73900,73800,73900,73800,1493
|
|
20230530,143300,32098833300,73800,73900,73900,73800,394
|
|
20230530,143200,32069734500,73900,73900,73900,73800,252
|
|
20230530,143100,32051126200,73900,73900,73900,73800,719
|
|
20230530,143000,31998031800,73800,73900,74000,73800,5050
|
|
20230530,142900,31624835900,73900,74000,74000,73900,373
|
|
20230530,142800,31597245700,74000,73900,74000,73900,1010
|
|
20230530,142700,31522570000,74000,74000,74000,73900,250
|
|
20230530,142600,31504084500,74000,73900,74000,73900,581
|
|
20230530,142500,31461147100,73900,74000,74000,73900,966
|
|
20230530,142400,31389712400,74000,74000,74000,73900,825
|
|
20230530,142300,31328722000,73900,73900,74000,73900,570
|
|
20230530,142200,31286582700,73900,73900,74000,73900,355
|
|
20230530,142100,31260346700,73900,74100,74100,73900,2999
|
|
20230530,142000,31038414500,74000,74100,74100,74000,693
|
|
20230530,141900,30987102700,74000,74100,74100,74000,463
|
|
20230530,141800,30952807000,74100,74100,74100,74000,764
|
|
20230530,141700,30896241800,74000,74100,74100,74000,762
|
|
20230530,141600,30839818700,74000,74100,74100,74000,663
|
|
20230530,141500,30790723000,74000,74100,74100,74000,329
|
|
20230530,141400,30766359100,74000,74000,74100,74000,571
|
|
20230530,141300,30724078100,74000,74000,74100,74000,964
|
|
20230530,141200,30652726800,74000,74000,74000,73900,1898
|
|
20230530,141100,30512279000,74000,74000,74000,73900,1843
|
|
20230530,141000,30375952200,73900,74000,74000,73900,494
|
|
20230530,140900,30339417900,74000,73900,74000,73900,529
|
|
20230530,140800,30300298400,74000,74000,74000,73900,777
|
|
20230530,140700,30242850800,73900,74000,74000,73900,989
|
|
20230530,140600,30169723300,74000,74000,74000,73900,377
|
|
20230530,140500,30141839800,74000,73900,74000,73800,2621
|
|
20230530,140400,29948123400,74000,73900,74000,73900,1134
|
|
20230530,140300,29864263000,74000,73900,74000,73900,864
|
|
20230530,140200,29800346500,74000,74100,74100,73900,1103
|
|
20230530,140100,29718714800,74100,74100,74100,74000,1439
|
|
20230530,140000,29612195500,74100,74000,74100,74000,603
|
|
20230530,135900,29567531500,74100,74100,74200,74000,3741
|
|
20230530,135800,29290050500,74000,74100,74100,74000,1011
|
|
20230530,135700,29215148700,74000,73900,74100,73900,447
|
|
20230530,135600,29182072600,74000,73900,74100,73900,1777
|
|
20230530,135500,29050576700,73900,74000,74000,73900,1568
|
|
20230530,135400,28934556200,73900,73900,74000,73900,3157
|
|
20230530,135300,28701234800,73900,73900,73900,73800,501
|
|
20230530,135200,28664217500,73900,73900,73900,73800,421
|
|
20230530,135100,28633121800,73800,73800,73900,73800,996
|
|
20230530,135000,28559591900,73800,73800,73900,73700,1216
|
|
20230530,134900,28469845000,73800,73800,73900,73800,1611
|
|
20230530,134800,28350938400,73800,73800,73900,73800,1016
|
|
20230530,134700,28275915500,73900,73900,73900,73800,1036
|
|
20230530,134600,28199394500,73900,73900,73900,73800,476
|
|
20230530,134500,28164232300,73800,73800,73900,73700,960
|
|
20230530,134400,28093388200,73800,73800,73900,73800,689
|
|
20230530,134300,28042529200,73800,73900,73900,73700,1216
|
|
20230530,134200,27952772200,73900,73900,73900,73800,592
|
|
20230530,134100,27909069100,73900,73800,73900,73800,491
|
|
20230530,134000,27872819600,73800,73700,73800,73700,808
|
|
20230530,133900,27813210100,73800,73800,73900,73700,922
|
|
20230530,133800,27745189700,73800,73700,73900,73700,1630
|
|
20230530,133700,27624897700,73800,73700,73800,73700,1067
|
|
20230530,133600,27546161500,73700,73800,73800,73700,1300
|
|
20230530,133500,27450293800,73800,73800,73800,73700,949
|
|
20230530,133400,27380344700,73800,73800,73800,73700,435
|
|
20230530,133300,27348246900,73800,73800,73800,73700,292
|
|
20230530,133200,27326702900,73800,73800,73800,73700,65
|
|
20230530,133100,27321909600,73800,73700,73800,73700,175
|
|
20230530,133000,27309004800,73800,73600,73800,73600,2226
|
|
20230530,132900,27144941300,73700,73700,73700,73600,265
|
|
20230530,132800,27125425900,73700,73700,73700,73600,758
|
|
20230530,132700,27069596300,73600,73600,73700,73600,3457
|
|
20230530,132600,26815155400,73600,73700,73700,73600,839
|
|
20230530,132500,26753401000,73700,73600,73700,73600,1337
|
|
20230530,132400,26654950800,73600,73600,73700,73600,735
|
|
20230530,132300,26600852200,73600,73700,73700,73600,2839
|
|
20230530,132200,26391886000,73700,73600,73700,73600,420
|
|
20230530,132100,26360966200,73700,73600,73700,73600,470
|
|
20230530,132000,26326338300,73700,73700,73800,73700,6784
|
|
20230530,131900,25826315400,73800,73800,73800,73700,429
|
|
20230530,131800,25794688700,73800,73900,73900,73700,6031
|
|
20230530,131700,25349732800,73900,73800,73900,73800,263
|
|
20230530,131600,25330308500,73800,73800,73900,73800,141
|
|
20230530,131500,25319897700,73900,73900,74000,73800,1080
|
|
20230530,131400,25240089000,73900,73900,73900,73800,246
|
|
20230530,131300,25221916900,73800,73900,73900,73800,508
|
|
20230530,131200,25184379500,73800,73900,73900,73800,289
|
|
20230530,131100,25163035700,73900,74000,74000,73800,611
|
|
20230530,131000,25117882900,74000,73900,74000,73900,736
|
|
20230530,130900,25063486500,73900,73900,74000,73800,1508
|
|
20230530,130800,24952048500,73900,73900,73900,73800,242
|
|
20230530,130700,24934176100,73900,73900,73900,73900,351
|
|
20230530,130600,24908237200,73900,74000,74000,73800,3082
|
|
20230530,130500,24680474400,74000,74000,74000,73900,550
|
|
20230530,130400,24639808800,74000,74000,74000,74000,1947
|
|
20230530,130300,24495730800,74100,74000,74100,73900,1178
|
|
20230530,130200,24408555400,74000,73900,74000,73900,1379
|
|
20230530,130100,24306528900,73900,74000,74000,73900,94
|
|
20230530,130000,24299577500,74000,73900,74000,73900,270
|
|
20230530,125900,24279602200,74000,74000,74000,73900,133
|
|
20230530,125800,24269760300,74000,73900,74000,73900,137
|
|
20230530,125700,24259626500,73900,74000,74000,73900,1291
|
|
20230530,125600,24164116100,73900,73900,74000,73900,1107
|
|
20230530,125500,24082202600,74000,73900,74000,73900,108
|
|
20230530,125400,24074215600,73900,73800,74000,73800,1068
|
|
20230530,125300,23995291200,73900,73800,73900,73800,573
|
|
20230530,125200,23952982000,73800,73800,73900,73800,796
|
|
20230530,125100,23894223400,73900,73900,73900,73800,350
|
|
20230530,125000,23868367100,73900,73800,73900,73800,326
|
|
20230530,124900,23844285400,73800,73900,73900,73800,626
|
|
20230530,124800,23798026700,73900,73800,73900,73800,925
|
|
20230530,124700,23729724800,73900,73800,73900,73800,338
|
|
20230530,124600,23704769400,73900,73900,73900,73800,1787
|
|
20230530,124500,23572730100,73900,74000,74000,73900,73
|
|
20230530,124400,23567329300,74000,74000,74000,73900,1507
|
|
20230530,124300,23455913800,73900,73900,74000,73900,74
|
|
20230530,124200,23450439500,74000,73900,74000,73900,428
|
|
20230530,124100,23418782200,73900,73900,74000,73900,2135
|
|
20230530,124000,23260991800,73900,73800,73900,73800,518
|
|
20230530,123900,23222727200,73900,73900,73900,73800,330
|
|
20230530,123800,23198345300,73900,73800,73900,73800,1835
|
|
20230530,123700,23062898400,73800,73900,73900,73800,282
|
|
20230530,123600,23042071100,73900,73800,73900,73800,347
|
|
20230530,123500,23016429900,73800,73900,73900,73800,280
|
|
20230530,123400,22995741700,73900,73800,73900,73800,188
|
|
20230530,123300,22981856200,73800,73800,73900,73800,492
|
|
20230530,123200,22945521800,73900,73800,73900,73800,435
|
|
20230530,123100,22913411500,73800,73900,73900,73800,1217
|
|
20230530,123000,22823586200,73900,73900,73900,73800,2293
|
|
20230530,122900,22654172100,73900,73900,74000,73900,168
|
|
20230530,122800,22641747500,73900,73900,74000,73900,2348
|
|
20230530,122700,22468229700,73900,74000,74000,73900,4207
|
|
20230530,122600,22156921100,74100,74000,74100,74000,1883
|
|
20230530,122500,22017567700,74000,74000,74100,74000,314
|
|
20230530,122400,21994318100,74100,74000,74100,74000,105
|
|
20230530,122300,21986546500,74000,74000,74100,74000,166
|
|
20230530,122200,21974254000,74000,74000,74100,74000,1216
|
|
20230530,122100,21884266900,74000,74100,74100,74000,380
|
|
20230530,122000,21856141100,74000,74100,74200,74000,3679
|
|
20230530,121900,21583526700,74100,74200,74200,74100,489
|
|
20230530,121800,21547283100,74200,74100,74200,74100,89
|
|
20230530,121700,21540681200,74100,74200,74200,74100,130
|
|
20230530,121600,21531037500,74100,74300,74300,74100,3218
|
|
20230530,121500,21292263700,74300,74300,74300,74200,746
|
|
20230530,121400,21236845400,74300,74200,74300,74200,110
|
|
20230530,121300,21228673000,74200,74300,74300,74200,367
|
|
20230530,121200,21201424400,74300,74300,74300,74200,824
|
|
20230530,121100,21140202400,74200,74300,74300,74200,277
|
|
20230530,121000,21119623100,74400,74300,74400,74300,780
|
|
20230530,120900,21061662700,74300,74300,74300,74300,234
|
|
20230530,120800,21044276500,74200,74300,74400,74200,937
|
|
20230530,120700,20974653100,74300,74300,74300,74300,264
|
|
20230530,120600,20955037900,74300,74300,74300,74200,161
|
|
20230530,120500,20943077500,74200,74300,74300,74200,356
|
|
20230530,120400,20916628000,74300,74300,74300,74200,781
|
|
20230530,120300,20858604300,74300,74300,74300,74200,291
|
|
20230530,120200,20836985300,74300,74300,74300,74200,197
|
|
20230530,120100,20822348500,74300,74200,74300,74200,151
|
|
20230530,120000,20811132800,74300,74300,74300,74200,507
|
|
20230530,115900,20773462800,74300,74300,74300,74200,266
|
|
20230530,115800,20753700300,74400,74300,74400,74300,329
|
|
20230530,115700,20729248200,74300,74300,74400,74300,1731
|
|
20230530,115600,20600631700,74400,74400,74400,74300,294
|
|
20230530,115500,20578759900,74300,74400,74400,74300,223
|
|
20230530,115400,20562171300,74400,74300,74400,74300,531
|
|
20230530,115300,20522673400,74300,74400,74400,74300,366
|
|
20230530,115200,20495452000,74300,74400,74400,74300,188
|
|
20230530,115100,20481464900,74400,74300,74400,74300,248
|
|
20230530,115000,20463034300,74400,74400,74400,74300,205
|
|
20230530,114900,20447782900,74400,74400,74400,74300,176
|
|
20230530,114800,20434693700,74300,74400,74400,74300,89
|
|
20230530,114700,20428074400,74400,74300,74400,74300,1237
|
|
20230530,114600,20336053400,74400,74300,74400,74300,2035
|
|
20230530,114500,20184709000,74200,74300,74300,74200,418
|
|
20230530,114400,20153652900,74300,74300,74300,74200,578
|
|
20230530,114300,20110711300,74300,74200,74300,74200,233
|
|
20230530,114200,20093402400,74300,74400,74400,74300,1297
|
|
20230530,114100,19997018400,74400,74300,74400,74300,402
|
|
20230530,114000,19967133700,74400,74300,74400,74300,19
|
|
20230530,113900,19965720200,74300,74300,74400,74300,465
|
|
20230530,113800,19931155700,74400,74400,74400,74300,2055
|
|
20230530,113700,19778267200,74300,74200,74300,74200,717
|
|
20230530,113600,19724999000,74300,74300,74300,74200,464
|
|
20230530,113500,19690525800,74200,74200,74300,74200,102
|
|
20230530,113400,19682950400,74200,74200,74300,74100,421
|
|
20230530,113300,19651711800,74200,74200,74200,74100,661
|
|
20230530,113200,19602669600,74200,74200,74300,74100,1656
|
|
20230530,113100,19479795700,74100,74200,74200,74100,277
|
|
20230530,113000,19459244800,74200,74100,74200,74100,181
|
|
20230530,112900,19445828800,74100,74100,74200,74100,408
|
|
20230530,112800,19415590900,74100,74200,74200,74100,285
|
|
20230530,112700,19394445300,74200,74100,74200,74100,207
|
|
20230530,112600,19379100400,74200,74100,74200,74000,374
|
|
20230530,112500,19351385800,74100,74100,74200,74100,416
|
|
20230530,112400,19320555100,74100,74200,74300,74100,1825
|
|
20230530,112300,19185252300,74200,74200,74200,74100,557
|
|
20230530,112200,19143928400,74200,74200,74200,74100,684
|
|
20230530,112100,19093177400,74100,74100,74200,74100,1386
|
|
20230530,112000,18990419500,74100,74200,74200,74100,265
|
|
20230530,111900,18970778300,74200,74200,74200,74100,1147
|
|
20230530,111800,18885758300,74200,74200,74200,74100,61
|
|
20230530,111700,18881233200,74100,74200,74200,74100,309
|
|
20230530,111600,18858319500,74100,74200,74300,74100,526
|
|
20230530,111500,18819290600,74200,74200,74200,74100,427
|
|
20230530,111400,18787609000,74200,74200,74300,74100,307
|
|
20230530,111300,18764823000,74200,74300,74300,74200,1070
|
|
20230530,111200,18685400300,74200,74200,74300,74200,690
|
|
20230530,111100,18634181100,74200,74100,74200,74100,752
|
|
20230530,111000,18578388700,74200,74200,74200,74100,520
|
|
20230530,110900,18539824000,74100,74100,74200,74100,1755
|
|
20230530,110800,18409605000,74100,74300,74400,74100,3783
|
|
20230530,110700,18128746500,74400,74300,74400,74300,146
|
|
20230530,110600,18117887700,74300,74300,74400,74300,89
|
|
20230530,110500,18111268600,74300,74300,74400,74300,342
|
|
20230530,110400,18085849600,74400,74300,74400,74200,220
|
|
20230530,110300,18069502400,74300,74300,74300,74200,459
|
|
20230530,110200,18035400700,74400,74300,74400,74200,457
|
|
20230530,110100,18001445600,74300,74300,74300,74300,735
|
|
20230530,110000,17946835100,74300,74300,74400,74300,526
|
|
20230530,105900,17907719800,74300,74400,74400,74300,235
|
|
20230530,105800,17890246000,74400,74400,74600,74300,267
|
|
20230530,105700,17870383800,74400,74300,74600,74200,3249
|
|
20230530,105600,17628603500,74300,74300,74400,74200,854
|
|
20230530,105500,17565122500,74200,74300,74400,74200,469
|
|
20230530,105400,17530276400,74300,74400,74400,74300,960
|
|
20230530,105300,17458923000,74400,74400,74400,74300,718
|
|
20230530,105200,17405505500,74400,74300,74400,74300,298
|
|
20230530,105100,17383335000,74400,74300,74400,74300,1964
|
|
20230530,105000,17237216900,74300,74300,74400,74300,669
|
|
20230530,104900,17187495400,74300,74200,74300,74200,680
|
|
20230530,104800,17137004400,74200,74400,74400,74200,285
|
|
20230530,104700,17115826500,74300,74200,74300,74200,1879
|
|
20230530,104600,16976370700,74300,74300,74300,74200,249
|
|
20230530,104500,16957891900,74300,74100,74300,74100,315
|
|
20230530,104400,16934515000,74200,74100,74200,74100,795
|
|
20230530,104300,16875532800,74200,74100,74200,74100,139
|
|
20230530,104200,16865224800,74100,74200,74200,74100,901
|
|
20230530,104100,16798393900,74100,74200,74200,74100,1033
|
|
20230530,104000,16721806400,74200,74300,74400,74200,3082
|
|
20230530,103900,16493007800,74300,74300,74300,74200,1345
|
|
20230530,103800,16393116900,74300,74300,74300,74200,1137
|
|
20230530,103700,16308677000,74300,74300,74300,74200,851
|
|
20230530,103600,16245448000,74300,74400,74400,74300,1099
|
|
20230530,103500,16163686400,74400,74200,74400,74200,644
|
|
20230530,103400,16115836800,74200,74200,74400,74200,1240
|
|
20230530,103300,16023706900,74300,74300,74300,74200,1097
|
|
20230530,103200,15942222000,74300,74300,74300,74200,70
|
|
20230530,103100,15937024800,74300,74500,74500,74200,2589
|
|
20230530,103000,15744477200,74500,74500,74500,74400,892
|
|
20230530,102900,15678094200,74500,74400,74500,74400,418
|
|
20230530,102800,15646970500,74400,74500,74500,74400,1271
|
|
20230530,102700,15552403500,74500,74400,74500,74400,573
|
|
20230530,102600,15509718300,74500,74500,74500,74400,509
|
|
20230530,102500,15471829500,74500,74600,74700,74500,6297
|
|
20230530,102400,15002184000,74600,74600,74600,74500,595
|
|
20230530,102300,14957798800,74600,74600,74600,74500,1533
|
|
20230530,102200,14843539200,74600,74700,74700,74500,2127
|
|
20230530,102100,14684888000,74700,74700,74800,74700,2396
|
|
20230530,102000,14505900200,74700,74700,74700,74600,893
|
|
20230530,101900,14439193300,74700,74700,74700,74600,2299
|
|
20230530,101800,14267474400,74700,74700,74700,74600,441
|
|
20230530,101700,14234562300,74700,74700,74800,74600,2060
|
|
20230530,101600,14080771500,74800,74800,74800,74700,1748
|
|
20230530,101500,13950166800,74800,74900,74900,74700,2959
|
|
20230530,101400,13728807700,74800,74900,74900,74800,1026
|
|
20230530,101300,13651986500,74800,74800,74900,74700,3841
|
|
20230530,101200,13364665600,74800,74700,74800,74600,2993
|
|
20230530,101100,13140997000,74700,74500,74700,74500,5093
|
|
20230530,101000,12760964700,74600,74500,74600,74500,872
|
|
20230530,100900,12695936000,74500,74600,74600,74500,249
|
|
20230530,100800,12677368600,74500,74500,74600,74500,481
|
|
20230530,100700,12641491400,74600,74600,74600,74500,601
|
|
20230530,100600,12596682600,74600,74500,74600,74500,772
|
|
20230530,100500,12539121600,74600,74500,74600,74500,1117
|
|
20230530,100400,12455892400,74600,74500,74600,74500,1815
|
|
20230530,100300,12320661000,74500,74500,74600,74400,6339
|
|
20230530,100200,11848409300,74400,74200,74500,74200,11913
|
|
20230530,100100,10962747900,74300,74200,74300,74200,2481
|
|
20230530,100000,10778641500,74200,74100,74200,74100,529
|
|
20230530,095900,10739410200,74200,74000,74200,74000,1202
|
|
20230530,095800,10650331100,74000,74100,74100,74000,875
|
|
20230530,095700,10585500800,74200,74200,74200,74100,2381
|
|
20230530,095600,10409053200,74200,74200,74300,74100,708
|
|
20230530,095500,10356520800,74200,74300,74300,74200,1198
|
|
20230530,095400,10267597500,74300,74300,74300,74200,380
|
|
20230530,095300,10239376700,74300,74200,74300,74200,1674
|
|
20230530,095200,10115153600,74200,74200,74300,74200,1952
|
|
20230530,095100,9970208800,74200,74300,74300,74200,694
|
|
20230530,095000,9918657300,74200,74300,74300,74200,1421
|
|
20230530,094900,9813214200,74300,74200,74300,74100,1567
|
|
20230530,094800,9696961300,74200,74200,74200,74100,1480
|
|
20230530,094700,9587183500,74200,74200,74200,74200,813
|
|
20230530,094600,9526858900,74200,74200,74200,74100,179
|
|
20230530,094500,9513580800,74200,74300,74300,74100,2480
|
|
20230530,094400,9329564600,74300,74200,74300,74200,646
|
|
20230530,094300,9281631200,74200,74200,74300,74200,992
|
|
20230530,094200,9208022200,74200,74300,74300,74200,1173
|
|
20230530,094100,9120908400,74200,74300,74300,74200,721
|
|
20230530,094000,9067399400,74300,74200,74300,74200,903
|
|
20230530,093900,9000389500,74300,74100,74300,74100,2080
|
|
20230530,093800,8846064900,74100,74100,74200,74000,1876
|
|
20230530,093700,8706985000,74100,74100,74100,73900,2758
|
|
20230530,093600,8502894100,74000,74100,74100,74000,156
|
|
20230530,093500,8491343500,74100,74100,74100,74000,2427
|
|
20230530,093400,8311653900,74100,74400,74400,74100,3058
|
|
20230530,093300,8084647300,74300,74400,74400,74300,1257
|
|
20230530,093200,7991240300,74400,74400,74400,74300,1840
|
|
20230530,093100,7854508200,74300,74300,74400,74200,1590
|
|
20230530,093000,7736372300,74300,74100,74300,74000,1750
|
|
20230530,092900,7606635800,74100,74000,74100,74000,532
|
|
20230530,092800,7567256300,74000,74100,74100,74000,1168
|
|
20230530,092700,7480710600,74200,74100,74200,74000,886
|
|
20230530,092600,7415085200,74000,74000,74100,73900,1723
|
|
20230530,092500,7287619500,74000,73800,74100,73700,3788
|
|
20230530,092400,7007664400,73700,73900,73900,73700,2784
|
|
20230530,092300,6802320000,73800,74000,74000,73800,1053
|
|
20230530,092200,6724533700,73900,73700,74000,73700,3492
|
|
20230530,092100,6466706600,73700,73800,73800,73700,753
|
|
20230530,092000,6411181500,73800,73800,73900,73700,7557
|
|
20230530,091900,5853893800,73900,73800,73900,73800,1602
|
|
20230530,091800,5735551700,73800,73900,73900,73800,3338
|
|
20230530,091700,5488909000,74000,74000,74000,73900,2640
|
|
20230530,091600,5293566200,74000,74300,74300,74000,4919
|
|
20230530,091500,4928753700,74300,74400,74400,74200,3705
|
|
20230530,091400,4653483900,74400,74100,74400,74100,3910
|
|
20230530,091300,4363192300,74100,74100,74200,74100,1757
|
|
20230530,091200,4232989400,74200,74100,74200,74100,623
|
|
20230530,091100,4186795200,74200,74100,74200,74000,823
|
|
20230530,091000,4125836100,74100,74100,74200,74000,2304
|
|
20230530,090900,3955128500,74000,74000,74100,74000,1417
|
|
20230530,090800,3850223400,74000,74300,74300,74000,1675
|
|
20230530,090700,3726022400,74200,74200,74300,74000,1662
|
|
20230530,090600,3602680200,74200,74600,74600,73800,7260
|
|
20230530,090500,3064467600,74600,74500,74700,74400,3954
|
|
20230530,090400,2769787100,74500,74600,74600,74100,5622
|
|
20230530,090300,2351895900,74600,74600,74700,74300,3091
|
|
20230530,090200,2121599700,74600,74600,74800,74400,4989
|
|
20230530,090100,1749582700,74600,74800,74900,74300,10518
|
|
20230530,090000,964494800,74900,74400,74900,74400,12919
|