643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,193900,4154194785,3220,3220,3220,3220,0
|
|
20230530,193800,4154194785,3220,3220,3220,3220,0
|
|
20230530,193700,4154194785,3220,3220,3220,3220,0
|
|
20230530,193600,4154194785,3220,3220,3220,3220,0
|
|
20230530,193500,4154194785,3220,3220,3220,3220,0
|
|
20230530,193400,4154194785,3220,3220,3220,3220,0
|
|
20230530,193300,4154194785,3220,3220,3220,3220,0
|
|
20230530,193200,4154194785,3220,3220,3220,3220,0
|
|
20230530,193100,4154194785,3220,3220,3220,3220,0
|
|
20230530,193000,4154194785,3220,3220,3220,3220,0
|
|
20230530,192900,4154194785,3220,3220,3220,3220,0
|
|
20230530,192800,4154194785,3220,3220,3220,3220,0
|
|
20230530,192700,4154194785,3220,3220,3220,3220,0
|
|
20230530,192600,4154194785,3220,3220,3220,3220,0
|
|
20230530,192500,4154194785,3220,3220,3220,3220,0
|
|
20230530,192400,4154194785,3220,3220,3220,3220,0
|
|
20230530,192300,4154194785,3220,3220,3220,3220,0
|
|
20230530,192200,4154194785,3220,3220,3220,3220,0
|
|
20230530,192100,4154194785,3220,3220,3220,3220,0
|
|
20230530,192000,4154194785,3220,3220,3220,3220,0
|
|
20230530,191900,4154194785,3220,3220,3220,3220,0
|
|
20230530,191800,4154194785,3220,3220,3220,3220,0
|
|
20230530,191700,4154194785,3220,3220,3220,3220,0
|
|
20230530,191600,4154194785,3220,3220,3220,3220,0
|
|
20230530,191500,4154194785,3220,3220,3220,3220,0
|
|
20230530,191400,4154194785,3220,3220,3220,3220,0
|
|
20230530,191300,4154194785,3220,3220,3220,3220,0
|
|
20230530,191200,4154194785,3220,3220,3220,3220,0
|
|
20230530,191100,4154194785,3220,3220,3220,3220,0
|
|
20230530,191000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,190900,4154194785,3220,3220,3220,3220,0
|
|
20230530,190800,4154194785,3220,3220,3220,3220,0
|
|
20230530,190700,4154194785,3220,3220,3220,3220,0
|
|
20230530,190600,4154194785,3220,3220,3220,3220,0
|
|
20230530,190500,4154194785,3220,3220,3220,3220,0
|
|
20230530,190400,4154194785,3220,3220,3220,3220,0
|
|
20230530,190300,4154194785,3220,3220,3220,3220,0
|
|
20230530,190200,4154194785,3220,3220,3220,3220,0
|
|
20230530,190100,4154194785,3220,3220,3220,3220,0
|
|
20230530,190000,4154194785,3220,3220,3220,3220,0
|
|
20230530,185900,4154194785,3220,3220,3220,3220,0
|
|
20230530,185800,4154194785,3220,3220,3220,3220,0
|
|
20230530,185700,4154194785,3220,3220,3220,3220,0
|
|
20230530,185600,4154194785,3220,3220,3220,3220,0
|
|
20230530,185500,4154194785,3220,3220,3220,3220,0
|
|
20230530,185400,4154194785,3220,3220,3220,3220,0
|
|
20230530,185300,4154194785,3220,3220,3220,3220,0
|
|
20230530,185200,4154194785,3220,3220,3220,3220,0
|
|
20230530,185100,4154194785,3220,3220,3220,3220,0
|
|
20230530,185000,4154194785,3220,3220,3220,3220,0
|
|
20230530,184900,4154194785,3220,3220,3220,3220,0
|
|
20230530,184800,4154194785,3220,3220,3220,3220,0
|
|
20230530,184700,4154194785,3220,3220,3220,3220,0
|
|
20230530,184600,4154194785,3220,3220,3220,3220,0
|
|
20230530,184500,4154194785,3220,3220,3220,3220,0
|
|
20230530,184400,4154194785,3220,3220,3220,3220,0
|
|
20230530,184300,4154194785,3220,3220,3220,3220,0
|
|
20230530,184200,4154194785,3220,3220,3220,3220,0
|
|
20230530,184100,4154194785,3220,3220,3220,3220,0
|
|
20230530,184000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,183900,4154194785,3220,3220,3220,3220,0
|
|
20230530,183800,4154194785,3220,3220,3220,3220,0
|
|
20230530,183700,4154194785,3220,3220,3220,3220,0
|
|
20230530,183600,4154194785,3220,3220,3220,3220,0
|
|
20230530,183500,4154194785,3220,3220,3220,3220,0
|
|
20230530,183400,4154194785,3220,3220,3220,3220,0
|
|
20230530,183300,4154194785,3220,3220,3220,3220,0
|
|
20230530,183200,4154194785,3220,3220,3220,3220,0
|
|
20230530,183100,4154194785,3220,3220,3220,3220,0
|
|
20230530,183000,4154194785,3220,3220,3220,3220,0
|
|
20230530,182900,4154194785,3220,3220,3220,3220,0
|
|
20230530,182800,4154194785,3220,3220,3220,3220,0
|
|
20230530,182700,4154194785,3220,3220,3220,3220,0
|
|
20230530,182600,4154194785,3220,3220,3220,3220,0
|
|
20230530,182500,4154194785,3220,3220,3220,3220,0
|
|
20230530,182400,4154194785,3220,3220,3220,3220,0
|
|
20230530,182300,4154194785,3220,3220,3220,3220,0
|
|
20230530,182200,4154194785,3220,3220,3220,3220,0
|
|
20230530,182100,4154194785,3220,3220,3220,3220,0
|
|
20230530,182000,4154194785,3220,3220,3220,3220,0
|
|
20230530,181900,4154194785,3220,3220,3220,3220,0
|
|
20230530,181800,4154194785,3220,3220,3220,3220,0
|
|
20230530,181700,4154194785,3220,3220,3220,3220,0
|
|
20230530,181600,4154194785,3220,3220,3220,3220,0
|
|
20230530,181500,4154194785,3220,3220,3220,3220,0
|
|
20230530,181400,4154194785,3220,3220,3220,3220,0
|
|
20230530,181300,4154194785,3220,3220,3220,3220,0
|
|
20230530,181200,4154194785,3220,3220,3220,3220,0
|
|
20230530,181100,4154194785,3220,3220,3220,3220,0
|
|
20230530,181000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,180900,4154194785,3220,3220,3220,3220,0
|
|
20230530,180800,4154194785,3220,3220,3220,3220,0
|
|
20230530,180700,4154194785,3220,3220,3220,3220,0
|
|
20230530,180600,4154194785,3220,3220,3220,3220,0
|
|
20230530,180500,4154194785,3220,3220,3220,3220,0
|
|
20230530,180400,4154194785,3220,3220,3220,3220,0
|
|
20230530,180300,4154194785,3220,3220,3220,3220,0
|
|
20230530,180200,4154194785,3220,3220,3220,3220,0
|
|
20230530,180100,4154194785,3220,3220,3220,3220,0
|
|
20230530,180000,4154194785,3220,3220,3220,3220,0
|
|
20230530,175900,4154194785,3220,3220,3220,3220,0
|
|
20230530,175800,4154194785,3220,3220,3220,3220,0
|
|
20230530,175700,4154194785,3220,3220,3220,3220,0
|
|
20230530,175600,4154194785,3220,3220,3220,3220,0
|
|
20230530,175500,4154194785,3220,3220,3220,3220,0
|
|
20230530,175400,4154194785,3220,3220,3220,3220,0
|
|
20230530,175300,4154194785,3220,3220,3220,3220,0
|
|
20230530,175200,4154194785,3220,3220,3220,3220,0
|
|
20230530,175100,4154194785,3220,3220,3220,3220,0
|
|
20230530,175000,4154194785,3220,3220,3220,3220,0
|
|
20230530,174900,4154194785,3220,3220,3220,3220,0
|
|
20230530,174800,4154194785,3220,3220,3220,3220,0
|
|
20230530,174700,4154194785,3220,3220,3220,3220,0
|
|
20230530,174600,4154194785,3220,3220,3220,3220,0
|
|
20230530,174500,4154194785,3220,3220,3220,3220,0
|
|
20230530,174400,4154194785,3220,3220,3220,3220,0
|
|
20230530,174300,4154194785,3220,3220,3220,3220,0
|
|
20230530,174200,4154194785,3220,3220,3220,3220,0
|
|
20230530,174100,4154194785,3220,3220,3220,3220,0
|
|
20230530,174000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,173900,4154194785,3220,3220,3220,3220,0
|
|
20230530,173800,4154194785,3220,3220,3220,3220,0
|
|
20230530,173700,4154194785,3220,3220,3220,3220,0
|
|
20230530,173600,4154194785,3220,3220,3220,3220,0
|
|
20230530,173500,4154194785,3220,3220,3220,3220,0
|
|
20230530,173400,4154194785,3220,3220,3220,3220,0
|
|
20230530,173300,4154194785,3220,3220,3220,3220,0
|
|
20230530,173200,4154194785,3220,3220,3220,3220,0
|
|
20230530,173100,4154194785,3220,3220,3220,3220,0
|
|
20230530,173000,4154194785,3220,3220,3220,3220,0
|
|
20230530,172900,4154194785,3220,3220,3220,3220,0
|
|
20230530,172800,4154194785,3220,3220,3220,3220,0
|
|
20230530,172700,4154194785,3220,3220,3220,3220,0
|
|
20230530,172600,4154194785,3220,3220,3220,3220,0
|
|
20230530,172500,4154194785,3220,3220,3220,3220,0
|
|
20230530,172400,4154194785,3220,3220,3220,3220,0
|
|
20230530,172300,4154194785,3220,3220,3220,3220,0
|
|
20230530,172200,4154194785,3220,3220,3220,3220,0
|
|
20230530,172100,4154194785,3220,3220,3220,3220,0
|
|
20230530,172000,4154194785,3220,3220,3220,3220,0
|
|
20230530,171900,4154194785,3220,3220,3220,3220,0
|
|
20230530,171800,4154194785,3220,3220,3220,3220,0
|
|
20230530,171700,4154194785,3220,3220,3220,3220,0
|
|
20230530,171600,4154194785,3220,3220,3220,3220,0
|
|
20230530,171500,4154194785,3220,3220,3220,3220,0
|
|
20230530,171400,4154194785,3220,3220,3220,3220,0
|
|
20230530,171300,4154194785,3220,3220,3220,3220,0
|
|
20230530,171200,4154194785,3220,3220,3220,3220,0
|
|
20230530,171100,4154194785,3220,3220,3220,3220,0
|
|
20230530,171000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,170900,4154194785,3220,3220,3220,3220,0
|
|
20230530,170800,4154194785,3220,3220,3220,3220,0
|
|
20230530,170700,4154194785,3220,3220,3220,3220,0
|
|
20230530,170600,4154194785,3220,3220,3220,3220,0
|
|
20230530,170500,4154194785,3220,3220,3220,3220,0
|
|
20230530,170400,4154194785,3220,3220,3220,3220,0
|
|
20230530,170300,4154194785,3220,3220,3220,3220,0
|
|
20230530,170200,4154194785,3220,3220,3220,3220,0
|
|
20230530,170100,4154194785,3220,3220,3220,3220,0
|
|
20230530,170000,4154194785,3220,3220,3220,3220,0
|
|
20230530,165900,4154194785,3220,3220,3220,3220,0
|
|
20230530,165800,4154194785,3220,3220,3220,3220,0
|
|
20230530,165700,4154194785,3220,3220,3220,3220,0
|
|
20230530,165600,4154194785,3220,3220,3220,3220,0
|
|
20230530,165500,4154194785,3220,3220,3220,3220,0
|
|
20230530,165400,4154194785,3220,3220,3220,3220,0
|
|
20230530,165300,4154194785,3220,3220,3220,3220,0
|
|
20230530,165200,4154194785,3220,3220,3220,3220,0
|
|
20230530,165100,4154194785,3220,3220,3220,3220,0
|
|
20230530,165000,4154194785,3220,3220,3220,3220,0
|
|
20230530,164900,4154194785,3220,3220,3220,3220,0
|
|
20230530,164800,4154194785,3220,3220,3220,3220,0
|
|
20230530,164700,4154194785,3220,3220,3220,3220,0
|
|
20230530,164600,4154194785,3220,3220,3220,3220,0
|
|
20230530,164500,4154194785,3220,3220,3220,3220,0
|
|
20230530,164400,4154194785,3220,3220,3220,3220,0
|
|
20230530,164300,4154194785,3220,3220,3220,3220,0
|
|
20230530,164200,4154194785,3220,3220,3220,3220,0
|
|
20230530,164100,4154194785,3220,3220,3220,3220,0
|
|
20230530,164000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,163900,4154194785,3220,3220,3220,3220,0
|
|
20230530,163800,4154194785,3220,3220,3220,3220,0
|
|
20230530,163700,4154194785,3220,3220,3220,3220,0
|
|
20230530,163600,4154194785,3220,3220,3220,3220,0
|
|
20230530,163500,4154194785,3220,3220,3220,3220,0
|
|
20230530,163400,4154194785,3220,3220,3220,3220,0
|
|
20230530,163300,4154194785,3220,3220,3220,3220,0
|
|
20230530,163200,4154194785,3220,3220,3220,3220,0
|
|
20230530,163100,4154194785,3220,3220,3220,3220,0
|
|
20230530,163000,4154194785,3220,3220,3220,3220,0
|
|
20230530,162900,4154194785,3220,3220,3220,3220,0
|
|
20230530,162800,4154194785,3220,3220,3220,3220,0
|
|
20230530,162700,4154194785,3220,3220,3220,3220,0
|
|
20230530,162600,4154194785,3220,3220,3220,3220,0
|
|
20230530,162500,4154194785,3220,3220,3220,3220,0
|
|
20230530,162400,4154194785,3220,3220,3220,3220,0
|
|
20230530,162300,4154194785,3220,3220,3220,3220,0
|
|
20230530,162200,4154194785,3220,3220,3220,3220,0
|
|
20230530,162100,4154194785,3220,3220,3220,3220,0
|
|
20230530,162000,4154194785,3220,3220,3220,3220,0
|
|
20230530,161900,4154194785,3220,3220,3220,3220,0
|
|
20230530,161800,4154194785,3220,3220,3220,3220,0
|
|
20230530,161700,4154194785,3220,3220,3220,3220,0
|
|
20230530,161600,4154194785,3220,3220,3220,3220,0
|
|
20230530,161500,4154194785,3220,3220,3220,3220,0
|
|
20230530,161400,4154194785,3220,3220,3220,3220,0
|
|
20230530,161300,4154194785,3220,3220,3220,3220,0
|
|
20230530,161200,4154194785,3220,3220,3220,3220,0
|
|
20230530,161100,4154194785,3220,3220,3220,3220,0
|
|
20230530,161000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,160900,4154194785,3220,3220,3220,3220,0
|
|
20230530,160800,4154194785,3220,3220,3220,3220,0
|
|
20230530,160700,4154194785,3220,3220,3220,3220,0
|
|
20230530,160600,4154194785,3220,3220,3220,3220,0
|
|
20230530,160500,4154194785,3220,3220,3220,3220,0
|
|
20230530,160400,4154194785,3220,3220,3220,3220,0
|
|
20230530,160300,4154194785,3220,3220,3220,3220,0
|
|
20230530,160200,4154194785,3220,3220,3220,3220,0
|
|
20230530,160100,4154194785,3220,3220,3220,3220,0
|
|
20230530,160000,4154194785,3220,3220,3220,3220,0
|
|
20230530,155900,4154194785,3220,3220,3220,3220,0
|
|
20230530,155800,4154194785,3220,3220,3220,3220,0
|
|
20230530,155700,4154194785,3220,3220,3220,3220,0
|
|
20230530,155600,4154194785,3220,3220,3220,3220,0
|
|
20230530,155500,4154194785,3220,3220,3220,3220,0
|
|
20230530,155400,4154194785,3220,3220,3220,3220,0
|
|
20230530,155300,4154194785,3220,3220,3220,3220,0
|
|
20230530,155200,4154194785,3220,3220,3220,3220,0
|
|
20230530,155100,4154194785,3220,3220,3220,3220,0
|
|
20230530,155000,4154194785,3220,3220,3220,3220,0
|
|
20230530,154900,4154194785,3220,3220,3220,3220,0
|
|
20230530,154800,4154194785,3220,3220,3220,3220,0
|
|
20230530,154700,4154194785,3220,3220,3220,3220,0
|
|
20230530,154600,4154194785,3220,3220,3220,3220,0
|
|
20230530,154500,4154194785,3220,3220,3220,3220,0
|
|
20230530,154400,4154194785,3220,3220,3220,3220,0
|
|
20230530,154300,4154194785,3220,3220,3220,3220,0
|
|
20230530,154200,4154194785,3220,3220,3220,3220,0
|
|
20230530,154100,4154194785,3220,3220,3220,3220,0
|
|
20230530,154000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,153900,4154194785,3220,3220,3220,3220,0
|
|
20230530,153800,4154194785,3220,3220,3220,3220,0
|
|
20230530,153700,4154194785,3220,3220,3220,3220,0
|
|
20230530,153600,4154194785,3220,3220,3220,3220,0
|
|
20230530,153500,4154194785,3220,3220,3220,3220,0
|
|
20230530,153400,4154194785,3220,3220,3220,3220,0
|
|
20230530,153300,4154194785,3220,3220,3220,3220,0
|
|
20230530,153200,4154194785,3220,3220,3220,3220,0
|
|
20230530,153100,4154194785,3220,3220,3220,3220,0
|
|
20230530,153000,4154194785,3220,3220,3220,3220,21653
|
|
20230530,152900,4084472125,3205,3205,3205,3205,0
|
|
20230530,152800,4084472125,3205,3205,3205,3205,0
|
|
20230530,152700,4084472125,3205,3205,3205,3205,0
|
|
20230530,152600,4084472125,3205,3205,3205,3205,0
|
|
20230530,152500,4084472125,3205,3205,3205,3205,0
|
|
20230530,152400,4084472125,3205,3205,3205,3205,0
|
|
20230530,152300,4084472125,3205,3205,3205,3205,0
|
|
20230530,152200,4084472125,3205,3205,3205,3205,0
|
|
20230530,152100,4084472125,3205,3205,3205,3205,0
|
|
20230530,152000,4084472125,3205,3205,3205,3205,0
|
|
20230530,151900,4084472125,3205,3220,3225,3195,4206
|
|
20230530,151800,4070968230,3225,3200,3230,3200,930
|
|
20230530,151700,4067968790,3230,3230,3230,3195,10858
|
|
20230530,151600,4033070325,3230,3230,3235,3230,875
|
|
20230530,151500,4030243720,3230,3230,3230,3230,1618
|
|
20230530,151400,4025017580,3230,3225,3235,3225,2441
|
|
20230530,151300,4017132325,3225,3225,3230,3225,2314
|
|
20230530,151200,4009666510,3225,3225,3225,3225,1548
|
|
20230530,151100,4004674210,3220,3220,3230,3220,122
|
|
20230530,151000,4004281360,3220,3220,3225,3215,3792
|
|
20230530,150900,3992068900,3220,3220,3220,3220,265
|
|
20230530,150800,3991215600,3220,3230,3230,3220,2598
|
|
20230530,150700,3982843315,3230,3225,3230,3225,659
|
|
20230530,150600,3980717990,3225,3225,3225,3225,0
|
|
20230530,150500,3980717990,3225,3230,3230,3220,1934
|
|
20230530,150400,3974474800,3225,3230,3230,3220,4083
|
|
20230530,150300,3961312120,3235,3230,3235,3230,573
|
|
20230530,150200,3959461325,3230,3235,3235,3230,470
|
|
20230530,150100,3957940985,3240,3235,3240,3235,561
|
|
20230530,150000,3956126140,3230,3235,3235,3230,1938
|
|
20230530,145900,3949865210,3240,3240,3240,3235,91
|
|
20230530,145800,3949570570,3235,3240,3240,3235,2357
|
|
20230530,145700,3941935675,3240,3240,3240,3240,543
|
|
20230530,145600,3940176355,3240,3240,3240,3240,1964
|
|
20230530,145500,3933812995,3240,3240,3240,3240,948
|
|
20230530,145400,3930741475,3235,3235,3235,3235,327
|
|
20230530,145300,3929683630,3240,3240,3240,3240,14
|
|
20230530,145200,3929638270,3235,3240,3240,3235,1241
|
|
20230530,145100,3925622925,3240,3240,3240,3235,2266
|
|
20230530,145000,3918286410,3240,3235,3240,3235,2523
|
|
20230530,144900,3910111900,3235,3225,3235,3225,4683
|
|
20230530,144800,3894983625,3225,3225,3225,3225,370
|
|
20230530,144700,3893790375,3235,3235,3235,3220,1636
|
|
20230530,144600,3888522425,3225,3230,3230,3225,400
|
|
20230530,144500,3887231425,3230,3220,3230,3220,117
|
|
20230530,144400,3886853685,3220,3225,3225,3220,404
|
|
20230530,144300,3885552265,3225,3225,3225,3225,5
|
|
20230530,144200,3885536140,3230,3220,3230,3220,284
|
|
20230530,144100,3884620820,3230,3220,3230,3220,2737
|
|
20230530,144000,3875785380,3215,3220,3220,3215,200
|
|
20230530,143900,3875142330,3225,3225,3225,3225,399
|
|
20230530,143800,3873855555,3225,3225,3225,3215,831
|
|
20230530,143700,3871180545,3225,3225,3225,3225,3975
|
|
20230530,143600,3858361170,3225,3225,3225,3225,2000
|
|
20230530,143500,3851911170,3225,3220,3225,3220,200
|
|
20230530,143400,3851266455,3220,3220,3220,3220,10
|
|
20230530,143300,3851234255,3220,3220,3220,3220,1036
|
|
20230530,143200,3847898335,3220,3210,3220,3210,3812
|
|
20230530,143100,3835623715,3210,3210,3210,3210,0
|
|
20230530,143000,3835623715,3210,3205,3210,3205,701
|
|
20230530,142900,3833374510,3210,3215,3215,3210,2301
|
|
20230530,142800,3825987800,3215,3210,3215,3210,2900
|
|
20230530,142700,3816671985,3210,3210,3210,3210,2000
|
|
20230530,142600,3810251985,3210,3210,3210,3210,41
|
|
20230530,142500,3810120375,3210,3210,3210,3210,328
|
|
20230530,142400,3809067495,3210,3210,3210,3210,100
|
|
20230530,142300,3808746495,3205,3205,3205,3205,999
|
|
20230530,142200,3805544700,3205,3205,3205,3205,0
|
|
20230530,142100,3805544700,3205,3210,3210,3205,2
|
|
20230530,142000,3805538285,3205,3205,3205,3205,1002
|
|
20230530,141900,3802326875,3205,3205,3205,3205,6
|
|
20230530,141800,3802307645,3205,3205,3205,3205,15
|
|
20230530,141700,3802259570,3205,3205,3205,3205,0
|
|
20230530,141600,3802259570,3205,3205,3205,3205,0
|
|
20230530,141500,3802259570,3205,3200,3205,3200,5020
|
|
20230530,141400,3786170570,3200,3200,3200,3200,311
|
|
20230530,141300,3785175370,3200,3200,3200,3200,4
|
|
20230530,141200,3785162570,3200,3200,3200,3200,1
|
|
20230530,141100,3785159370,3200,3200,3200,3200,200
|
|
20230530,141000,3784519370,3210,3210,3210,3210,0
|
|
20230530,140900,3784519370,3210,3200,3210,3200,8
|
|
20230530,140800,3784493760,3200,3200,3200,3195,1620
|
|
20230530,140700,3779312860,3200,3205,3205,3200,1626
|
|
20230530,140600,3774108845,3205,3200,3205,3200,1168
|
|
20230530,140500,3770370140,3195,3195,3200,3195,111
|
|
20230530,140400,3770014995,3195,3195,3195,3195,13
|
|
20230530,140300,3769973460,3200,3200,3200,3200,0
|
|
20230530,140200,3769973460,3200,3200,3200,3200,100
|
|
20230530,140100,3769653460,3200,3200,3200,3200,300
|
|
20230530,140000,3768693460,3190,3190,3190,3190,0
|
|
20230530,135900,3768693460,3190,3190,3190,3190,0
|
|
20230530,135800,3768693460,3190,3190,3190,3190,148
|
|
20230530,135700,3768221340,3190,3190,3190,3190,0
|
|
20230530,135600,3768221340,3190,3190,3190,3190,0
|
|
20230530,135500,3768221340,3190,3190,3190,3190,50
|
|
20230530,135400,3768061840,3195,3190,3195,3190,26
|
|
20230530,135300,3767978895,3190,3195,3195,3190,2180
|
|
20230530,135200,3761013820,3185,3190,3190,3185,1000
|
|
20230530,135100,3757826350,3190,3190,3190,3190,400
|
|
20230530,135000,3756550350,3190,3190,3200,3190,1096
|
|
20230530,134900,3753054095,3190,3195,3195,3190,201
|
|
20230530,134800,3752412900,3190,3190,3190,3190,20
|
|
20230530,134700,3752349100,3190,3200,3200,3190,1732
|
|
20230530,134600,3746822595,3200,3200,3200,3200,500
|
|
20230530,134500,3745222595,3215,3215,3215,3215,0
|
|
20230530,134400,3745222595,3215,3215,3215,3215,0
|
|
20230530,134300,3745222595,3215,3215,3215,3215,0
|
|
20230530,134200,3745222595,3215,3215,3215,3210,350
|
|
20230530,134100,3744098505,3215,3215,3215,3215,1
|
|
20230530,134000,3744095290,3190,3195,3195,3190,3708
|
|
20230530,133900,3732259885,3195,3195,3195,3195,0
|
|
20230530,133800,3732259885,3195,3195,3195,3195,30
|
|
20230530,133700,3732164035,3195,3195,3195,3195,0
|
|
20230530,133600,3732164035,3195,3205,3205,3195,627
|
|
20230530,133500,3730159770,3205,3205,3205,3205,2000
|
|
20230530,133400,3723749770,3195,3205,3205,3195,805
|
|
20230530,133300,3721173995,3205,3205,3205,3205,0
|
|
20230530,133200,3721173995,3205,3205,3205,3205,32
|
|
20230530,133100,3721071435,3205,3205,3205,3205,592
|
|
20230530,133000,3719174075,3190,3195,3200,3190,3876
|
|
20230530,132900,3706792260,3195,3195,3195,3195,500
|
|
20230530,132800,3705194760,3195,3210,3215,3195,349
|
|
20230530,132700,3704077710,3215,3215,3215,3215,1
|
|
20230530,132600,3704074495,3195,3210,3215,3195,318
|
|
20230530,132500,3703057955,3200,3210,3210,3200,3120
|
|
20230530,132400,3693061220,3205,3205,3205,3205,193
|
|
20230530,132300,3692442655,3205,3205,3210,3205,409
|
|
20230530,132200,3691131805,3200,3200,3200,3200,1
|
|
20230530,132100,3691128605,3200,3200,3200,3195,246
|
|
20230530,132000,3690341540,3190,3200,3200,3190,5082
|
|
20230530,131900,3674117300,3200,3200,3205,3200,1863
|
|
20230530,131800,3668155695,3200,3200,3200,3200,0
|
|
20230530,131700,3668155695,3200,3200,3200,3200,5237
|
|
20230530,131600,3651397295,3200,3210,3210,3200,1900
|
|
20230530,131500,3645306230,3210,3210,3210,3210,0
|
|
20230530,131400,3645306230,3210,3210,3210,3210,269
|
|
20230530,131300,3644442740,3200,3210,3210,3200,3162
|
|
20230530,131200,3634304945,3210,3215,3215,3210,730
|
|
20230530,131100,3631961620,3215,3215,3215,3215,1012
|
|
20230530,131000,3628708040,3220,3220,3220,3220,34
|
|
20230530,130900,3628598560,3220,3210,3220,3210,1811
|
|
20230530,130800,3622776360,3205,3205,3205,3205,6
|
|
20230530,130700,3622757130,3215,3215,3215,3215,10
|
|
20230530,130600,3622724980,3205,3220,3220,3205,58
|
|
20230530,130500,3622539010,3205,3210,3210,3205,507
|
|
20230530,130400,3620912745,3205,3205,3205,3205,241
|
|
20230530,130300,3620140340,3200,3210,3210,3200,8727
|
|
20230530,130200,3592179285,3215,3215,3215,3215,147
|
|
20230530,130100,3591706680,3215,3215,3215,3215,4
|
|
20230530,130000,3591693820,3225,3225,3225,3225,1
|
|
20230530,125900,3591690595,3225,3225,3225,3225,0
|
|
20230530,125800,3591690595,3225,3220,3225,3210,2055
|
|
20230530,125700,3585087155,3210,3210,3210,3210,177
|
|
20230530,125600,3584518985,3210,3220,3220,3205,9251
|
|
20230530,125500,3554799620,3225,3225,3225,3225,1000
|
|
20230530,125400,3551574620,3220,3220,3220,3220,6
|
|
20230530,125300,3551555300,3220,3220,3220,3220,1
|
|
20230530,125200,3551552080,3235,3235,3235,3235,8
|
|
20230530,125100,3551526200,3235,3220,3235,3220,710
|
|
20230530,125000,3549239255,3220,3220,3220,3220,5
|
|
20230530,124900,3549223155,3220,3220,3220,3220,4
|
|
20230530,124800,3549210275,3230,3230,3230,3230,0
|
|
20230530,124700,3549210275,3230,3230,3230,3230,50
|
|
20230530,124600,3549048775,3225,3225,3225,3225,0
|
|
20230530,124500,3549048775,3225,3225,3225,3220,18
|
|
20230530,124400,3548990765,3225,3225,3225,3225,271
|
|
20230530,124300,3548116790,3225,3225,3225,3225,405
|
|
20230530,124200,3546810665,3225,3225,3225,3225,1558
|
|
20230530,124100,3541786115,3225,3225,3225,3225,30
|
|
20230530,124000,3541689365,3235,3235,3235,3235,10
|
|
20230530,123900,3541657015,3225,3225,3225,3225,0
|
|
20230530,123800,3541657015,3225,3225,3225,3225,600
|
|
20230530,123700,3539722015,3235,3235,3235,3235,0
|
|
20230530,123600,3539722015,3235,3235,3235,3235,150
|
|
20230530,123500,3539236765,3235,3230,3235,3230,51
|
|
20230530,123400,3539071785,3230,3230,3230,3230,0
|
|
20230530,123300,3539071785,3230,3230,3230,3230,114
|
|
20230530,123200,3538703565,3240,3230,3240,3230,138
|
|
20230530,123100,3538257815,3230,3230,3230,3230,290
|
|
20230530,123000,3537321115,3230,3225,3230,3225,182
|
|
20230530,122900,3536733960,3230,3230,3230,3230,0
|
|
20230530,122800,3536733960,3230,3225,3230,3225,41
|
|
20230530,122700,3536601580,3230,3230,3230,3230,0
|
|
20230530,122600,3536601580,3230,3220,3230,3220,347
|
|
20230530,122500,3535482505,3225,3225,3225,3225,316
|
|
20230530,122400,3534463405,3225,3225,3225,3225,200
|
|
20230530,122300,3533818405,3225,3225,3225,3225,0
|
|
20230530,122200,3533818405,3225,3230,3230,3225,2582
|
|
20230530,122100,3525486370,3230,3230,3230,3230,5
|
|
20230530,122000,3525470220,3240,3240,3240,3240,150
|
|
20230530,121900,3524984220,3230,3230,3230,3230,0
|
|
20230530,121800,3524984220,3230,3230,3230,3230,232
|
|
20230530,121700,3524234860,3230,3235,3235,3230,2754
|
|
20230530,121600,3515339005,3240,3240,3240,3240,0
|
|
20230530,121500,3515339005,3240,3235,3240,3235,1033
|
|
20230530,121400,3511997235,3240,3245,3245,3235,1113
|
|
20230530,121300,3508388120,3250,3250,3250,3250,1
|
|
20230530,121200,3508384870,3250,3255,3255,3250,198
|
|
20230530,121100,3507741365,3255,3255,3260,3255,10
|
|
20230530,121000,3507708800,3255,3240,3255,3230,1638
|
|
20230530,120900,3502402940,3260,3240,3260,3240,111
|
|
20230530,120800,3502041280,3240,3240,3240,3240,1
|
|
20230530,120700,3502038040,3240,3240,3240,3240,0
|
|
20230530,120600,3502038040,3240,3240,3240,3240,70
|
|
20230530,120500,3501811240,3240,3240,3240,3240,300
|
|
20230530,120400,3500839240,3235,3255,3265,3235,1579
|
|
20230530,120300,3495711490,3235,3235,3235,3235,200
|
|
20230530,120200,3495064490,3235,3240,3240,3235,126
|
|
20230530,120100,3494656280,3250,3250,3250,3250,3
|
|
20230530,120000,3494646530,3250,3255,3260,3250,151
|
|
20230530,115900,3494154465,3265,3260,3265,3260,2375
|
|
20230530,115800,3486411885,3260,3250,3260,3250,294
|
|
20230530,115700,3485453860,3250,3250,3250,3250,62
|
|
20230530,115600,3485252360,3240,3250,3250,3240,106
|
|
20230530,115500,3484908360,3245,3245,3245,3245,1687
|
|
20230530,115400,3479434045,3245,3240,3245,3240,6195
|
|
20230530,115300,3459333650,3240,3230,3240,3230,54
|
|
20230530,115200,3459158915,3230,3230,3230,3230,2249
|
|
20230530,115100,3451894645,3235,3240,3240,3235,5918
|
|
20230530,115000,3432726865,3245,3240,3245,3240,98
|
|
20230530,114900,3432408945,3240,3240,3240,3240,523
|
|
20230530,114800,3430714425,3235,3235,3240,3235,288
|
|
20230530,114700,3429782415,3240,3230,3240,3230,1513
|
|
20230530,114600,3424894915,3230,3230,3230,3230,2542
|
|
20230530,114500,3416684255,3230,3230,3235,3230,4885
|
|
20230530,114400,3400904935,3235,3235,3235,3235,174
|
|
20230530,114300,3400342045,3240,3230,3240,3230,889
|
|
20230530,114200,3397467145,3230,3230,3230,3230,5789
|
|
20230530,114100,3378768675,3235,3230,3235,3230,214
|
|
20230530,114000,3378077430,3230,3240,3240,3230,4422
|
|
20230530,113900,3363767545,3240,3235,3240,3235,3325
|
|
20230530,113800,3353003135,3235,3240,3240,3230,2888
|
|
20230530,113700,3343666655,3240,3245,3245,3240,1786
|
|
20230530,113600,3337878010,3240,3250,3275,3240,2662
|
|
20230530,113500,3329230990,3275,3265,3290,3245,23430
|
|
20230530,113400,3252787745,3275,3295,3295,3265,5305
|
|
20230530,113300,3235366800,3290,3285,3295,3280,19278
|
|
20230530,113200,3171952805,3275,3280,3290,3260,11196
|
|
20230530,113100,3135206270,3275,3285,3285,3260,15651
|
|
20230530,113000,3084025805,3275,3265,3290,3260,17908
|
|
20230530,112900,3025317605,3265,3260,3270,3260,2403
|
|
20230530,112800,3017473115,3265,3255,3265,3255,1386
|
|
20230530,112700,3012949805,3260,3265,3265,3250,772
|
|
20230530,112600,3010432185,3250,3265,3265,3250,9859
|
|
20230530,112500,2978375410,3255,3255,3265,3255,566
|
|
20230530,112400,2976532080,3265,3270,3270,3265,1225
|
|
20230530,112300,2972532450,3270,3270,3275,3270,236
|
|
20230530,112200,2971760550,3270,3260,3280,3250,12736
|
|
20230530,112100,2930104675,3260,3255,3260,3245,7160
|
|
20230530,112000,2906830070,3250,3255,3255,3250,1479
|
|
20230530,111900,2902020975,3255,3255,3255,3255,3965
|
|
20230530,111800,2889114900,3255,3260,3260,3255,1200
|
|
20230530,111700,2885207900,3260,3260,3260,3260,3
|
|
20230530,111600,2885198120,3260,3260,3260,3260,1325
|
|
20230530,111500,2880878620,3260,3265,3265,3260,17
|
|
20230530,111400,2880823165,3260,3250,3260,3250,1110
|
|
20230530,111300,2877206290,3250,3255,3255,3250,167
|
|
20230530,111200,2876662765,3255,3265,3265,3250,108
|
|
20230530,111100,2876310195,3265,3250,3265,3250,3373
|
|
20230530,111000,2865328960,3250,3250,3250,3250,1005
|
|
20230530,110900,2862062710,3255,3260,3260,3255,238
|
|
20230530,110800,2861287770,3250,3250,3250,3250,1358
|
|
20230530,110700,2856874270,3255,3255,3260,3250,3345
|
|
20230530,110600,2845990765,3255,3255,3255,3255,991
|
|
20230530,110500,2842765060,3255,3260,3265,3255,1048
|
|
20230530,110400,2839351080,3255,3260,3260,3255,136
|
|
20230530,110300,2838908230,3260,3260,3260,3255,2898
|
|
20230530,110200,2829464510,3260,3275,3275,3260,1221
|
|
20230530,110100,2825477785,3275,3280,3280,3265,6732
|
|
20230530,110000,2803433095,3280,3240,3285,3240,23444
|
|
20230530,105900,2726942840,3235,3225,3240,3225,1816
|
|
20230530,105800,2721067740,3230,3240,3240,3215,10251
|
|
20230530,105700,2687934800,3245,3215,3250,3210,8317
|
|
20230530,105600,2661058105,3215,3210,3215,3205,3661
|
|
20230530,105500,2649304950,3205,3210,3210,3200,232
|
|
20230530,105400,2648562405,3200,3210,3210,3200,52
|
|
20230530,105300,2648395985,3200,3210,3210,3200,1641
|
|
20230530,105200,2643140595,3210,3195,3215,3195,2184
|
|
20230530,105100,2636141775,3200,3200,3200,3190,789
|
|
20230530,105000,2633618465,3195,3170,3195,3170,5372
|
|
20230530,104900,2616538755,3175,3175,3180,3175,1080
|
|
20230530,104800,2613109505,3180,3180,3180,3175,1229
|
|
20230530,104700,2609202130,3180,3190,3195,3180,1302
|
|
20230530,104600,2605051740,3190,3170,3190,3170,2305
|
|
20230530,104500,2597743375,3175,3175,3175,3170,5812
|
|
20230530,104400,2579295765,3175,3185,3185,3175,1459
|
|
20230530,104300,2574655740,3195,3195,3195,3185,209
|
|
20230530,104200,2573989675,3180,3185,3195,3180,2246
|
|
20230530,104100,2566844015,3175,3185,3185,3175,4430
|
|
20230530,104000,2552759310,3190,3190,3195,3190,2419
|
|
20230530,103900,2545042190,3190,3195,3195,3190,489
|
|
20230530,103800,2543482185,3195,3195,3195,3190,269
|
|
20230530,103700,2542622890,3195,3195,3195,3190,647
|
|
20230530,103600,2540556230,3195,3190,3195,3190,783
|
|
20230530,103500,2538054775,3195,3200,3200,3190,1447
|
|
20230530,103400,2533434600,3200,3200,3200,3200,925
|
|
20230530,103300,2530474600,3200,3210,3210,3200,1021
|
|
20230530,103200,2527203825,3205,3205,3210,3205,1893
|
|
20230530,103100,2521131510,3205,3205,3205,3205,17
|
|
20230530,103000,2521077025,3205,3210,3215,3205,2552
|
|
20230530,102900,2512896300,3210,3210,3210,3210,200
|
|
20230530,102800,2512254300,3215,3215,3215,3215,1810
|
|
20230530,102700,2506435150,3215,3225,3225,3215,344
|
|
20230530,102600,2505327655,3225,3215,3225,3215,471
|
|
20230530,102500,2503812880,3215,3210,3225,3210,203
|
|
20230530,102400,2503160480,3210,3210,3210,3210,0
|
|
20230530,102300,2503160480,3210,3200,3225,3200,3308
|
|
20230530,102200,2492572745,3200,3215,3215,3200,11566
|
|
20230530,102100,2455552765,3205,3220,3225,3205,5824
|
|
20230530,102000,2436844080,3225,3215,3225,3215,13
|
|
20230530,101900,2436802220,3205,3225,3225,3205,5028
|
|
20230530,101800,2420609050,3230,3235,3235,3225,11106
|
|
20230530,101700,2384736055,3235,3245,3245,3235,3171
|
|
20230530,101600,2374477730,3235,3240,3240,3235,715
|
|
20230530,101500,2372162710,3240,3240,3240,3240,1219
|
|
20230530,101400,2368213150,3240,3240,3250,3240,2619
|
|
20230530,101300,2359712925,3240,3240,3240,3240,3062
|
|
20230530,101200,2349792045,3240,3255,3255,3240,6537
|
|
20230530,101100,2328553190,3255,3255,3255,3255,418
|
|
20230530,101000,2327192600,3255,3265,3265,3255,3621
|
|
20230530,100900,2315385640,3260,3280,3280,3260,3026
|
|
20230530,100800,2305496195,3280,3280,3285,3280,6105
|
|
20230530,100700,2285462500,3285,3280,3285,3275,1994
|
|
20230530,100600,2278922185,3280,3280,3280,3280,2007
|
|
20230530,100500,2272339225,3280,3255,3280,3255,13882
|
|
20230530,100400,2226889240,3260,3265,3270,3255,12570
|
|
20230530,100300,2185895170,3265,3265,3270,3260,1477
|
|
20230530,100200,2181072770,3265,3265,3270,3265,2022
|
|
20230530,100100,2174470935,3265,3255,3265,3250,4281
|
|
20230530,100000,2160511945,3260,3255,3260,3255,1357
|
|
20230530,095900,2156092905,3255,3255,3255,3255,633
|
|
20230530,095800,2154032490,3250,3250,3255,3245,3138
|
|
20230530,095700,2143829335,3245,3245,3245,3245,1177
|
|
20230530,095600,2140009970,3250,3245,3250,3245,943
|
|
20230530,095500,2136949930,3245,3245,3245,3245,585
|
|
20230530,095400,2135051605,3245,3240,3245,3240,365
|
|
20230530,095300,2133867490,3240,3240,3240,3240,616
|
|
20230530,095200,2131871650,3245,3245,3245,3245,3190
|
|
20230530,095100,2121520100,3245,3245,3245,3245,1357
|
|
20230530,095000,2117116635,3245,3245,3250,3245,1083
|
|
20230530,094900,2113601795,3245,3260,3260,3245,2428
|
|
20230530,094800,2105711640,3255,3250,3255,3245,2083
|
|
20230530,094700,2098936040,3260,3250,3260,3250,3042
|
|
20230530,094600,2089039870,3250,3250,3250,3240,4842
|
|
20230530,094500,2073335150,3250,3250,3250,3245,3789
|
|
20230530,094400,2061021060,3250,3250,3250,3245,4426
|
|
20230530,094300,2046641560,3250,3250,3255,3245,4734
|
|
20230530,094200,2031261200,3250,3220,3250,3220,5049
|
|
20230530,094100,2014934735,3210,3220,3220,3210,3614
|
|
20230530,094000,2003314670,3220,3225,3225,3220,1973
|
|
20230530,093900,1996958880,3230,3235,3235,3225,1214
|
|
20230530,093800,1993043360,3225,3225,3230,3225,7297
|
|
20230530,093700,1969508035,3225,3240,3245,3225,6656
|
|
20230530,093600,1947971185,3245,3245,3250,3245,2519
|
|
20230530,093500,1939796810,3245,3220,3260,3220,2165
|
|
20230530,093400,1932751135,3220,3230,3245,3220,12173
|
|
20230530,093300,1893437945,3235,3255,3260,3235,2099
|
|
20230530,093200,1886631325,3255,3245,3255,3230,5733
|
|
20230530,093100,1868066155,3245,3250,3265,3240,4478
|
|
20230530,093000,1853517225,3250,3265,3270,3250,8898
|
|
20230530,092900,1824502330,3270,3285,3290,3265,10659
|
|
20230530,092800,1789574020,3285,3310,3315,3285,24893
|
|
20230530,092700,1707341895,3310,3210,3330,3210,109536
|
|
20230530,092600,1346630330,3200,3205,3205,3200,4886
|
|
20230530,092500,1330978950,3200,3215,3215,3200,3808
|
|
20230530,092400,1318770805,3215,3240,3240,3215,5681
|
|
20230530,092300,1300432790,3240,3240,3245,3220,12068
|
|
20230530,092200,1261366940,3240,3235,3250,3235,19921
|
|
20230530,092100,1196756150,3235,3175,3245,3175,28091
|
|
20230530,092000,1106245490,3175,3205,3205,3175,1962
|
|
20230530,091900,1099996225,3205,3205,3210,3200,3139
|
|
20230530,091800,1089935655,3205,3180,3205,3175,3630
|
|
20230530,091700,1078346600,3185,3175,3190,3170,6886
|
|
20230530,091600,1056464525,3175,3165,3180,3165,8537
|
|
20230530,091500,1029367285,3160,3200,3200,3160,16522
|
|
20230530,091400,976856375,3195,3205,3230,3195,5463
|
|
20230530,091300,959365465,3210,3240,3250,3205,57351
|
|
20230530,091200,773500975,3240,3215,3240,3210,31733
|
|
20230530,091100,671035750,3210,3210,3220,3195,14106
|
|
20230530,091000,625751805,3210,3200,3210,3195,5338
|
|
20230530,090900,608655730,3195,3215,3215,3190,5692
|
|
20230530,090800,590440230,3205,3215,3215,3200,7448
|
|
20230530,090700,566529030,3220,3190,3220,3190,5997
|
|
20230530,090600,547334400,3195,3180,3195,3175,12056
|
|
20230530,090500,508937565,3180,3180,3180,3170,9507
|
|
20230530,090400,478739445,3190,3190,3205,3175,4147
|
|
20230530,090300,465494775,3190,3185,3205,3170,9570
|
|
20230530,090200,435012215,3185,3215,3235,3185,46093
|
|
20230530,090100,286714910,3215,3150,3235,3150,39411
|
|
20230530,090000,160259075,3150,3180,3190,3140,50550
|