595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185200,3082455040,12110,12110,12110,12110,8259
|
|
20230530,185100,3082455040,12110,12110,12110,12110,0
|
|
20230530,185000,3082455040,12110,12110,12110,12110,0
|
|
20230530,184900,3082455040,12110,12110,12110,12110,0
|
|
20230530,184800,3082455040,12110,12110,12110,12110,0
|
|
20230530,184700,3082455040,12110,12110,12110,12110,0
|
|
20230530,184600,3082455040,12110,12110,12110,12110,0
|
|
20230530,184500,3082455040,12110,12110,12110,12110,0
|
|
20230530,184400,3082455040,12110,12110,12110,12110,0
|
|
20230530,184300,3082455040,12110,12110,12110,12110,0
|
|
20230530,184200,3082455040,12110,12110,12110,12110,0
|
|
20230530,184100,3082455040,12110,12110,12110,12110,0
|
|
20230530,184000,3082455040,12110,12110,12110,12110,0
|
|
20230530,183900,3082455040,12110,12110,12110,12110,0
|
|
20230530,183800,3082455040,12110,12110,12110,12110,0
|
|
20230530,183700,3082455040,12110,12110,12110,12110,0
|
|
20230530,183600,3082455040,12110,12110,12110,12110,0
|
|
20230530,183500,3082455040,12110,12110,12110,12110,0
|
|
20230530,183400,3082455040,12110,12110,12110,12110,0
|
|
20230530,183300,3082455040,12110,12110,12110,12110,0
|
|
20230530,183200,3082455040,12110,12110,12110,12110,0
|
|
20230530,183100,3082455040,12110,12110,12110,12110,0
|
|
20230530,183000,3082455040,12110,12110,12110,12110,0
|
|
20230530,182900,3082455040,12110,12110,12110,12110,0
|
|
20230530,182800,3082455040,12110,12110,12110,12110,0
|
|
20230530,182700,3082455040,12110,12110,12110,12110,0
|
|
20230530,182600,3082455040,12110,12110,12110,12110,0
|
|
20230530,182500,3082455040,12110,12110,12110,12110,0
|
|
20230530,182400,3082455040,12110,12110,12110,12110,0
|
|
20230530,182300,3082455040,12110,12110,12110,12110,0
|
|
20230530,182200,3082455040,12110,12110,12110,12110,8259
|
|
20230530,182100,3082455040,12110,12110,12110,12110,0
|
|
20230530,182000,3082455040,12110,12110,12110,12110,0
|
|
20230530,181900,3082455040,12110,12110,12110,12110,0
|
|
20230530,181800,3082455040,12110,12110,12110,12110,0
|
|
20230530,181700,3082455040,12110,12110,12110,12110,0
|
|
20230530,181600,3082455040,12110,12110,12110,12110,0
|
|
20230530,181500,3082455040,12110,12110,12110,12110,0
|
|
20230530,181400,3082455040,12110,12110,12110,12110,0
|
|
20230530,181300,3082455040,12110,12110,12110,12110,0
|
|
20230530,181200,3082455040,12110,12110,12110,12110,0
|
|
20230530,181100,3082455040,12110,12110,12110,12110,0
|
|
20230530,181000,3082455040,12110,12110,12110,12110,0
|
|
20230530,180900,3082455040,12110,12110,12110,12110,0
|
|
20230530,180800,3082455040,12110,12110,12110,12110,0
|
|
20230530,180700,3082455040,12110,12110,12110,12110,0
|
|
20230530,180600,3082455040,12110,12110,12110,12110,0
|
|
20230530,180500,3082455040,12110,12110,12110,12110,0
|
|
20230530,180400,3082455040,12110,12110,12110,12110,0
|
|
20230530,180300,3082455040,12110,12110,12110,12110,0
|
|
20230530,180200,3082455040,12110,12110,12110,12110,0
|
|
20230530,180100,3082455040,12110,12110,12110,12110,0
|
|
20230530,180000,3082455040,12110,12110,12110,12110,0
|
|
20230530,175900,3082455040,12110,12110,12110,12110,0
|
|
20230530,175800,3082455040,12110,12110,12110,12110,0
|
|
20230530,175700,3082455040,12110,12110,12110,12110,0
|
|
20230530,175600,3082455040,12110,12110,12110,12110,0
|
|
20230530,175500,3082455040,12110,12110,12110,12110,0
|
|
20230530,175400,3082455040,12110,12110,12110,12110,0
|
|
20230530,175300,3082455040,12110,12110,12110,12110,0
|
|
20230530,175200,3082455040,12110,12110,12110,12110,8259
|
|
20230530,175100,3082455040,12110,12110,12110,12110,0
|
|
20230530,175000,3082455040,12110,12110,12110,12110,0
|
|
20230530,174900,3082455040,12110,12110,12110,12110,0
|
|
20230530,174800,3082455040,12110,12110,12110,12110,0
|
|
20230530,174700,3082455040,12110,12110,12110,12110,0
|
|
20230530,174600,3082455040,12110,12110,12110,12110,0
|
|
20230530,174500,3082455040,12110,12110,12110,12110,0
|
|
20230530,174400,3082455040,12110,12110,12110,12110,0
|
|
20230530,174300,3082455040,12110,12110,12110,12110,0
|
|
20230530,174200,3082455040,12110,12110,12110,12110,0
|
|
20230530,174100,3082455040,12110,12110,12110,12110,0
|
|
20230530,174000,3082455040,12110,12110,12110,12110,0
|
|
20230530,173900,3082455040,12110,12110,12110,12110,0
|
|
20230530,173800,3082455040,12110,12110,12110,12110,0
|
|
20230530,173700,3082455040,12110,12110,12110,12110,0
|
|
20230530,173600,3082455040,12110,12110,12110,12110,0
|
|
20230530,173500,3082455040,12110,12110,12110,12110,0
|
|
20230530,173400,3082455040,12110,12110,12110,12110,0
|
|
20230530,173300,3082455040,12110,12110,12110,12110,0
|
|
20230530,173200,3082455040,12110,12110,12110,12110,0
|
|
20230530,173100,3082455040,12110,12110,12110,12110,0
|
|
20230530,173000,3082455040,12110,12110,12110,12110,0
|
|
20230530,172900,3082455040,12110,12110,12110,12110,0
|
|
20230530,172800,3082455040,12110,12110,12110,12110,0
|
|
20230530,172700,3082455040,12110,12110,12110,12110,0
|
|
20230530,172600,3082455040,12110,12110,12110,12110,0
|
|
20230530,172500,3082455040,12110,12110,12110,12110,0
|
|
20230530,172400,3082455040,12110,12110,12110,12110,0
|
|
20230530,172300,3082455040,12110,12110,12110,12110,0
|
|
20230530,172200,3082455040,12110,12110,12110,12110,8259
|
|
20230530,172100,3082455040,12110,12110,12110,12110,0
|
|
20230530,172000,3082455040,12110,12110,12110,12110,0
|
|
20230530,171900,3082455040,12110,12110,12110,12110,0
|
|
20230530,171800,3082455040,12110,12110,12110,12110,0
|
|
20230530,171700,3082455040,12110,12110,12110,12110,0
|
|
20230530,171600,3082455040,12110,12110,12110,12110,0
|
|
20230530,171500,3082455040,12110,12110,12110,12110,0
|
|
20230530,171400,3082455040,12110,12110,12110,12110,0
|
|
20230530,171300,3082455040,12110,12110,12110,12110,0
|
|
20230530,171200,3082455040,12110,12110,12110,12110,0
|
|
20230530,171100,3082455040,12110,12110,12110,12110,0
|
|
20230530,171000,3082455040,12110,12110,12110,12110,0
|
|
20230530,170900,3082455040,12110,12110,12110,12110,0
|
|
20230530,170800,3082455040,12110,12110,12110,12110,0
|
|
20230530,170700,3082455040,12110,12110,12110,12110,0
|
|
20230530,170600,3082455040,12110,12110,12110,12110,0
|
|
20230530,170500,3082455040,12110,12110,12110,12110,0
|
|
20230530,170400,3082455040,12110,12110,12110,12110,0
|
|
20230530,170300,3082455040,12110,12110,12110,12110,0
|
|
20230530,170200,3082455040,12110,12110,12110,12110,0
|
|
20230530,170100,3082455040,12110,12110,12110,12110,0
|
|
20230530,170000,3082455040,12110,12110,12110,12110,0
|
|
20230530,165900,3082455040,12110,12110,12110,12110,0
|
|
20230530,165800,3082455040,12110,12110,12110,12110,0
|
|
20230530,165700,3082455040,12110,12110,12110,12110,0
|
|
20230530,165600,3082455040,12110,12110,12110,12110,0
|
|
20230530,165500,3082455040,12110,12110,12110,12110,0
|
|
20230530,165400,3082455040,12110,12110,12110,12110,0
|
|
20230530,165300,3082455040,12110,12110,12110,12110,0
|
|
20230530,165200,3082455040,12110,12110,12110,12110,8259
|
|
20230530,165100,3082455040,12110,12110,12110,12110,0
|
|
20230530,165000,3082455040,12110,12110,12110,12110,0
|
|
20230530,164900,3082455040,12110,12110,12110,12110,0
|
|
20230530,164800,3082455040,12110,12110,12110,12110,0
|
|
20230530,164700,3082455040,12110,12110,12110,12110,0
|
|
20230530,164600,3082455040,12110,12110,12110,12110,0
|
|
20230530,164500,3082455040,12110,12110,12110,12110,0
|
|
20230530,164400,3082455040,12110,12110,12110,12110,0
|
|
20230530,164300,3082455040,12110,12110,12110,12110,0
|
|
20230530,164200,3082455040,12110,12110,12110,12110,0
|
|
20230530,164100,3082455040,12110,12110,12110,12110,0
|
|
20230530,164000,3082455040,12110,12110,12110,12110,0
|
|
20230530,163900,3082455040,12110,12110,12110,12110,0
|
|
20230530,163800,3082455040,12110,12110,12110,12110,0
|
|
20230530,163700,3082455040,12110,12110,12110,12110,0
|
|
20230530,163600,3082455040,12110,12110,12110,12110,0
|
|
20230530,163500,3082455040,12110,12110,12110,12110,0
|
|
20230530,163400,3082455040,12110,12110,12110,12110,0
|
|
20230530,163300,3082455040,12110,12110,12110,12110,0
|
|
20230530,163200,3082455040,12110,12110,12110,12110,0
|
|
20230530,163100,3082455040,12110,12110,12110,12110,0
|
|
20230530,163000,3082455040,12110,12110,12110,12110,0
|
|
20230530,162900,3082455040,12110,12110,12110,12110,0
|
|
20230530,162800,3082455040,12110,12110,12110,12110,0
|
|
20230530,162700,3082455040,12110,12110,12110,12110,0
|
|
20230530,162600,3082455040,12110,12110,12110,12110,0
|
|
20230530,162500,3082455040,12110,12110,12110,12110,0
|
|
20230530,162400,3082455040,12110,12110,12110,12110,0
|
|
20230530,162300,3082455040,12110,12110,12110,12110,0
|
|
20230530,162200,3082455040,12110,12110,12110,12110,8259
|
|
20230530,162100,3082455040,12110,12110,12110,12110,0
|
|
20230530,162000,3082455040,12110,12110,12110,12110,0
|
|
20230530,161900,3082455040,12110,12110,12110,12110,0
|
|
20230530,161800,3082455040,12110,12110,12110,12110,0
|
|
20230530,161700,3082455040,12110,12110,12110,12110,0
|
|
20230530,161600,3082455040,12110,12110,12110,12110,0
|
|
20230530,161500,3082455040,12110,12110,12110,12110,0
|
|
20230530,161400,3082455040,12110,12110,12110,12110,0
|
|
20230530,161300,3082455040,12110,12110,12110,12110,0
|
|
20230530,161200,3082455040,12110,12110,12110,12110,0
|
|
20230530,161100,3082455040,12110,12110,12110,12110,0
|
|
20230530,161000,3082455040,12110,12110,12110,12110,0
|
|
20230530,160900,3082455040,12110,12110,12110,12110,0
|
|
20230530,160800,3082455040,12110,12110,12110,12110,0
|
|
20230530,160700,3082455040,12110,12110,12110,12110,0
|
|
20230530,160600,3082455040,12110,12110,12110,12110,0
|
|
20230530,160500,3082455040,12110,12110,12110,12110,0
|
|
20230530,160400,3082455040,12110,12110,12110,12110,0
|
|
20230530,160300,3082455040,12110,12110,12110,12110,0
|
|
20230530,160200,3082455040,12110,12110,12110,12110,0
|
|
20230530,160100,3082455040,12110,12110,12110,12110,0
|
|
20230530,160000,3082455040,12110,12110,12110,12110,0
|
|
20230530,155900,3082455040,12110,12110,12110,12110,0
|
|
20230530,155800,3082455040,12110,12110,12110,12110,0
|
|
20230530,155700,3082455040,12110,12110,12110,12110,0
|
|
20230530,155600,3082455040,12110,12110,12110,12110,0
|
|
20230530,155500,3082455040,12110,12110,12110,12110,0
|
|
20230530,155400,3082455040,12110,12110,12110,12110,0
|
|
20230530,155300,3082455040,12110,12110,12110,12110,0
|
|
20230530,155200,3082455040,12110,12110,12110,12110,8259
|
|
20230530,155100,3082455040,12110,12110,12110,12110,0
|
|
20230530,155000,3082455040,12110,12110,12110,12110,0
|
|
20230530,154900,3082455040,12110,12110,12110,12110,0
|
|
20230530,154800,3082455040,12110,12110,12110,12110,0
|
|
20230530,154700,3082455040,12110,12110,12110,12110,0
|
|
20230530,154600,3082455040,12110,12110,12110,12110,0
|
|
20230530,154500,3082455040,12110,12110,12110,12110,0
|
|
20230530,154400,3082455040,12110,12110,12110,12110,0
|
|
20230530,154300,3082455040,12110,12110,12110,12110,0
|
|
20230530,154200,3082455040,12110,12110,12110,12110,0
|
|
20230530,154100,3082455040,12110,12110,12110,12110,0
|
|
20230530,154000,3082455040,12110,12110,12110,12110,0
|
|
20230530,153900,3082455040,12110,12110,12110,12110,0
|
|
20230530,153800,3082455040,12110,12110,12110,12110,0
|
|
20230530,153700,3082455040,12110,12110,12110,12110,0
|
|
20230530,153600,3082455040,12110,12110,12110,12110,0
|
|
20230530,153500,3082455040,12110,12110,12110,12110,0
|
|
20230530,153400,3082455040,12110,12110,12110,12110,0
|
|
20230530,153300,3082455040,12110,12110,12110,12110,0
|
|
20230530,153200,3082455040,12110,12110,12110,12110,0
|
|
20230530,153100,3082455040,12110,12110,12110,12110,0
|
|
20230530,153000,3082455040,12110,12110,12110,12110,8259
|
|
20230530,152900,2982438550,12070,12070,12070,12070,0
|
|
20230530,152800,2982438550,12070,12070,12070,12070,0
|
|
20230530,152700,2982438550,12070,12070,12070,12070,0
|
|
20230530,152600,2982438550,12070,12070,12070,12070,0
|
|
20230530,152500,2982438550,12070,12070,12070,12070,0
|
|
20230530,152400,2982438550,12070,12070,12070,12070,0
|
|
20230530,152300,2982438550,12070,12070,12070,12070,0
|
|
20230530,152200,2982438550,12070,12070,12070,12070,0
|
|
20230530,152100,2982438550,12070,12070,12070,12070,0
|
|
20230530,152000,2982438550,12070,12070,12070,12070,0
|
|
20230530,151900,2982438550,12070,12070,12070,12060,1982
|
|
20230530,151800,2958518270,12070,12070,12070,12060,148
|
|
20230530,151700,2956732340,12070,12070,12070,12070,506
|
|
20230530,151600,2950624920,12060,12070,12070,12060,133
|
|
20230530,151500,2949020740,12070,12050,12070,12050,932
|
|
20230530,151400,2937786970,12050,12040,12050,12040,1226
|
|
20230530,151300,2923022820,12040,12060,12060,12040,523
|
|
20230530,151200,2916720710,12060,12050,12060,12050,311
|
|
20230530,151100,2912971630,12050,12060,12060,12050,38
|
|
20230530,151000,2912513550,12060,12050,12060,12050,996
|
|
20230530,150900,2900511440,12060,12060,12070,12050,1080
|
|
20230530,150800,2887494980,12070,12060,12070,12060,84
|
|
20230530,150700,2886481860,12060,12070,12070,12060,48
|
|
20230530,150600,2885902700,12070,12070,12070,12070,98
|
|
20230530,150500,2884719840,12050,12080,12080,12050,91
|
|
20230530,150400,2883621610,12090,12090,12090,12050,92
|
|
20230530,150300,2882510010,12090,12090,12090,12090,202
|
|
20230530,150200,2880067830,12090,12080,12090,12050,6026
|
|
20230530,150100,2807422810,12080,12080,12080,12080,364
|
|
20230530,150000,2803025690,12080,12080,12080,12080,1806
|
|
20230530,145900,2781209210,12060,12080,12090,12060,901
|
|
20230530,145800,2770335800,12090,12100,12100,12090,882
|
|
20230530,145700,2759669530,12100,12100,12100,12090,870
|
|
20230530,145600,2749151050,12100,12090,12100,12090,995
|
|
20230530,145500,2737115360,12090,12080,12100,12080,889
|
|
20230530,145400,2726368500,12090,12090,12090,12090,268
|
|
20230530,145300,2723128380,12090,12080,12090,12080,181
|
|
20230530,145200,2720941850,12070,12090,12090,12070,1116
|
|
20230530,145100,2707460680,12090,12090,12090,12090,1881
|
|
20230530,145000,2684719390,12090,12090,12090,12090,526
|
|
20230530,144900,2678360050,12090,12090,12090,12090,677
|
|
20230530,144800,2670175120,12090,12090,12090,12080,926
|
|
20230530,144700,2658980790,12090,12080,12090,12080,1205
|
|
20230530,144600,2644420340,12090,12090,12090,12080,560
|
|
20230530,144500,2637655400,12090,12090,12090,12080,430
|
|
20230530,144400,2632460720,12090,12090,12090,12090,13
|
|
20230530,144300,2632303550,12090,12080,12090,12080,734
|
|
20230530,144200,2623436700,12080,12070,12080,12070,164
|
|
20230530,144100,2621455880,12070,12080,12080,12070,6
|
|
20230530,144000,2621383410,12080,12070,12080,12070,623
|
|
20230530,143900,2613863670,12080,12080,12080,12070,172
|
|
20230530,143800,2611787410,12080,12070,12080,12070,674
|
|
20230530,143700,2603652150,12070,12070,12070,12070,19
|
|
20230530,143600,2603422820,12070,12070,12070,12070,18
|
|
20230530,143500,2603205560,12060,12070,12070,12060,249
|
|
20230530,143400,2600202570,12070,12070,12070,12070,14
|
|
20230530,143300,2600033590,12070,12070,12070,12070,28
|
|
20230530,143200,2599695630,12070,12060,12070,12060,15
|
|
20230530,143100,2599514590,12070,12060,12070,12060,84
|
|
20230530,143000,2598501420,12070,12080,12080,12060,303
|
|
20230530,142900,2594846930,12080,12080,12090,12080,608
|
|
20230530,142800,2587502240,12090,12090,12090,12080,101
|
|
20230530,142700,2586281370,12090,12090,12090,12090,427
|
|
20230530,142600,2581118940,12090,12080,12090,12080,734
|
|
20230530,142500,2572252010,12080,12070,12080,12070,1324
|
|
20230530,142400,2556271180,12070,12070,12070,12070,10
|
|
20230530,142300,2556150480,12070,12060,12070,12060,363
|
|
20230530,142200,2551772470,12070,12070,12070,12070,181
|
|
20230530,142100,2549587800,12070,12080,12080,12070,268
|
|
20230530,142000,2546352860,12070,12080,12080,12070,373
|
|
20230530,141900,2541850620,12070,12070,12070,12070,627
|
|
20230530,141800,2534282730,12070,12070,12070,12060,17
|
|
20230530,141700,2534077610,12070,12070,12070,12060,139
|
|
20230530,141600,2532401140,12070,12060,12070,12060,17
|
|
20230530,141500,2532195980,12060,12060,12060,12060,50
|
|
20230530,141400,2531592980,12060,12070,12070,12060,539
|
|
20230530,141300,2525088660,12070,12070,12070,12070,200
|
|
20230530,141200,2522674660,12070,12080,12080,12070,6
|
|
20230530,141100,2522602220,12070,12070,12070,12070,1
|
|
20230530,141000,2522590150,12080,12080,12080,12080,0
|
|
20230530,140900,2522590150,12080,12070,12080,12070,220
|
|
20230530,140800,2519933550,12080,12070,12080,12060,501
|
|
20230530,140700,2513890080,12070,12070,12070,12070,551
|
|
20230530,140600,2507239510,12070,12070,12070,12070,1156
|
|
20230530,140500,2493286590,12070,12080,12080,12070,4167
|
|
20230530,140400,2442954870,12080,12080,12080,12080,101
|
|
20230530,140300,2441734790,12080,12090,12090,12080,499
|
|
20230530,140200,2435703880,12090,12090,12090,12090,310
|
|
20230530,140100,2431955980,12090,12080,12090,12080,216
|
|
20230530,140000,2429345530,12090,12090,12090,12090,1084
|
|
20230530,135900,2416239970,12090,12080,12090,12080,13
|
|
20230530,135800,2416082830,12080,12090,12090,12080,188
|
|
20230530,135700,2413809920,12090,12090,12090,12090,209
|
|
20230530,135600,2411283110,12080,12080,12080,12080,5
|
|
20230530,135500,2411222710,12080,12080,12080,12080,62
|
|
20230530,135400,2410473750,12080,12070,12080,12070,1181
|
|
20230530,135300,2396207280,12070,12070,12070,12070,10
|
|
20230530,135200,2396086580,12070,12070,12070,12070,182
|
|
20230530,135100,2393889840,12060,12060,12060,12060,144
|
|
20230530,135000,2392153200,12060,12060,12070,12060,431
|
|
20230530,134900,2386954890,12060,12060,12060,12060,2
|
|
20230530,134800,2386930770,12060,12060,12060,12060,8
|
|
20230530,134700,2386834290,12060,12060,12060,12060,1
|
|
20230530,134600,2386822230,12060,12070,12070,12060,1094
|
|
20230530,134500,2373617660,12060,12070,12070,12060,1256
|
|
20230530,134400,2358460910,12070,12060,12070,12060,2
|
|
20230530,134300,2358436780,12060,12060,12060,12060,166
|
|
20230530,134200,2356434820,12060,12060,12060,12060,660
|
|
20230530,134100,2348475220,12060,12050,12060,12050,698
|
|
20230530,134000,2340062300,12040,12030,12040,12030,431
|
|
20230530,133900,2334874440,12020,12000,12020,12000,2111
|
|
20230530,133800,2309534410,12000,12000,12000,11990,739
|
|
20230530,133700,2300668030,12000,12000,12000,12000,100
|
|
20230530,133600,2299468030,12000,11990,12000,11990,892
|
|
20230530,133500,2288766010,12000,12000,12000,12000,1010
|
|
20230530,133400,2276646010,12000,12010,12010,11990,3849
|
|
20230530,133300,2230474700,12020,12020,12020,12020,168
|
|
20230530,133200,2228455340,12000,12000,12000,12000,10
|
|
20230530,133100,2228335340,12000,12000,12000,12000,161
|
|
20230530,133000,2226403340,11990,11990,11990,11990,1218
|
|
20230530,132900,2211799520,11980,11980,11980,11980,190
|
|
20230530,132800,2209523320,11970,11970,11970,11970,101
|
|
20230530,132700,2208314350,11970,11970,11970,11970,500
|
|
20230530,132600,2202329350,11970,11960,11970,11960,186
|
|
20230530,132500,2200103890,11950,11950,11950,11950,0
|
|
20230530,132400,2200103890,11950,11950,11950,11950,100
|
|
20230530,132300,2198908890,11950,11950,11950,11950,0
|
|
20230530,132200,2198908890,11950,11960,11960,11950,228
|
|
20230530,132100,2196183040,11960,11960,11960,11960,59
|
|
20230530,132000,2195477400,11950,11950,11950,11950,256
|
|
20230530,131900,2192418200,11950,11950,11950,11950,149
|
|
20230530,131800,2190637650,11950,11950,11950,11950,170
|
|
20230530,131700,2188606150,11950,11950,11950,11950,37
|
|
20230530,131600,2188164000,11950,11970,11970,11950,767
|
|
20230530,131500,2178991110,11970,11970,11970,11970,0
|
|
20230530,131400,2178991110,11970,11970,11970,11970,537
|
|
20230530,131300,2172563220,11980,11980,11990,11980,235
|
|
20230530,131200,2169747780,11980,11980,11980,11980,2
|
|
20230530,131100,2169723820,11970,11990,11990,11970,101
|
|
20230530,131000,2168514830,11980,11980,11980,11980,0
|
|
20230530,130900,2168514830,11980,11980,11980,11980,352
|
|
20230530,130800,2164297870,12000,12000,12000,12000,0
|
|
20230530,130700,2164297870,12000,12000,12000,12000,0
|
|
20230530,130600,2164297870,12000,12000,12000,12000,0
|
|
20230530,130500,2164297870,12000,12030,12030,12000,3175
|
|
20230530,130400,2126149570,12030,12040,12040,12030,187
|
|
20230530,130300,2123899840,12040,12040,12040,12040,20
|
|
20230530,130200,2123659040,12040,12040,12040,12040,5
|
|
20230530,130100,2123598840,12040,12040,12040,12040,158
|
|
20230530,130000,2121696520,12030,12030,12030,12030,0
|
|
20230530,125900,2121696520,12030,12030,12030,12030,10
|
|
20230530,125800,2121576220,12040,12030,12040,12030,251
|
|
20230530,125700,2118555850,12030,12030,12030,12030,57
|
|
20230530,125600,2117870140,12030,12030,12030,12030,0
|
|
20230530,125500,2117870140,12030,12030,12030,12030,800
|
|
20230530,125400,2108246140,12030,12030,12030,12030,9
|
|
20230530,125300,2108137870,12030,12020,12030,12020,76
|
|
20230530,125200,2107223600,12020,12010,12020,12010,5
|
|
20230530,125100,2107163510,12020,12020,12020,12020,12
|
|
20230530,125000,2107019270,12020,12020,12020,12020,111
|
|
20230530,124900,2105685050,12010,12010,12010,12010,13
|
|
20230530,124800,2105528920,12010,12010,12010,12010,30
|
|
20230530,124700,2105168620,12010,12010,12010,12010,76
|
|
20230530,124600,2104255860,12010,12010,12010,12010,9
|
|
20230530,124500,2104147770,12000,12000,12000,12000,121
|
|
20230530,124400,2102695770,11990,11990,11990,11990,510
|
|
20230530,124300,2096580870,11990,11990,11990,11990,70
|
|
20230530,124200,2095741570,11990,11990,11990,11990,150
|
|
20230530,124100,2093943070,11990,11990,11990,11990,0
|
|
20230530,124000,2093943070,11990,11990,11990,11990,144
|
|
20230530,123900,2092216510,11990,12000,12000,11990,142
|
|
20230530,123800,2090512640,12000,12000,12000,12000,109
|
|
20230530,123700,2089204640,12000,12000,12000,12000,16
|
|
20230530,123600,2089012640,12000,12000,12000,12000,195
|
|
20230530,123500,2086672640,12000,12000,12000,12000,0
|
|
20230530,123400,2086672640,12000,12000,12000,12000,150
|
|
20230530,123300,2084872640,12000,12000,12000,12000,400
|
|
20230530,123200,2080072640,12000,12000,12000,12000,487
|
|
20230530,123100,2074228640,12000,12000,12000,12000,46
|
|
20230530,123000,2073676640,12000,12000,12000,12000,115
|
|
20230530,122900,2072296640,11970,11970,11970,11970,0
|
|
20230530,122800,2072296640,11970,11990,11990,11970,226
|
|
20230530,122700,2069587090,11990,11990,11990,11990,4
|
|
20230530,122600,2069539130,11960,11990,12000,11960,1497
|
|
20230530,122500,2051601020,11990,11990,11990,11990,140
|
|
20230530,122400,2049922420,11990,11990,11990,11990,55
|
|
20230530,122300,2049262970,11990,11980,12000,11980,360
|
|
20230530,122200,2044945320,11980,12000,12000,11980,273
|
|
20230530,122100,2041670410,12000,12000,12000,12000,1359
|
|
20230530,122000,2025362410,12000,12000,12040,12000,679
|
|
20230530,121900,2017214040,12000,12030,12030,12000,2743
|
|
20230530,121800,1984253250,12030,12030,12030,12030,100
|
|
20230530,121700,1983050250,12040,12030,12040,12030,116
|
|
20230530,121600,1981654110,12030,12030,12030,12030,0
|
|
20230530,121500,1981654110,12030,12030,12030,12030,228
|
|
20230530,121400,1978911270,12030,12030,12030,12030,13
|
|
20230530,121300,1978754880,12030,12030,12030,12030,0
|
|
20230530,121200,1978754880,12030,12030,12030,12030,13
|
|
20230530,121100,1978598490,12020,12020,12020,12020,10
|
|
20230530,121000,1978478290,12020,12020,12020,12020,0
|
|
20230530,120900,1978478290,12020,12020,12020,12020,311
|
|
20230530,120800,1974740070,12030,12040,12040,12030,1751
|
|
20230530,120700,1953670760,12050,12050,12050,12050,51
|
|
20230530,120600,1953056210,12040,12040,12050,12040,222
|
|
20230530,120500,1950383310,12040,12040,12040,12040,160
|
|
20230530,120400,1948456910,12040,12050,12050,12040,100
|
|
20230530,120300,1947252480,12060,12060,12060,12060,312
|
|
20230530,120200,1943489760,12060,12070,12070,12060,967
|
|
20230530,120100,1931824280,12070,12070,12070,12070,1224
|
|
20230530,120000,1917050600,12080,12080,12080,12070,412
|
|
20230530,115900,1912073910,12080,12080,12080,12080,10
|
|
20230530,115800,1911953110,12070,12070,12070,12070,0
|
|
20230530,115700,1911953110,12070,12070,12070,12070,0
|
|
20230530,115600,1911953110,12070,12080,12080,12070,301
|
|
20230530,115500,1908317040,12070,12060,12080,12060,60
|
|
20230530,115400,1907592270,12080,12070,12080,12070,115
|
|
20230530,115300,1906204140,12070,12060,12070,12060,55
|
|
20230530,115200,1905540340,12070,12070,12070,12070,16
|
|
20230530,115100,1905347220,12070,12050,12070,12050,1899
|
|
20230530,115000,1882458700,12050,12050,12050,12050,543
|
|
20230530,114900,1875915550,12050,12040,12050,12040,137
|
|
20230530,114800,1874265070,12040,12050,12050,12040,207
|
|
20230530,114700,1871770790,12050,12050,12050,12050,0
|
|
20230530,114600,1871770790,12050,12050,12050,12050,0
|
|
20230530,114500,1871770790,12050,12040,12050,12040,203
|
|
20230530,114400,1869326240,12050,12050,12050,12050,9
|
|
20230530,114300,1869217790,12040,12040,12040,12040,5
|
|
20230530,114200,1869157590,12040,12040,12040,12040,465
|
|
20230530,114100,1863558990,12040,12040,12040,12040,1
|
|
20230530,114000,1863546950,12040,12040,12040,12040,20
|
|
20230530,113900,1863306150,12040,12040,12040,12040,0
|
|
20230530,113800,1863306150,12040,12060,12060,12040,191
|
|
20230530,113700,1861004630,12060,12060,12060,12050,136
|
|
20230530,113600,1859364570,12060,12060,12060,12060,0
|
|
20230530,113500,1859364570,12060,12050,12060,12050,1187
|
|
20230530,113400,1845060000,12060,12060,12060,12060,133
|
|
20230530,113300,1843456020,12050,12050,12050,12050,0
|
|
20230530,113200,1843456020,12050,12050,12050,12050,0
|
|
20230530,113100,1843456020,12050,12050,12050,12050,200
|
|
20230530,113000,1841046020,12050,12050,12050,12050,20
|
|
20230530,112900,1840805020,12050,12050,12060,12050,61
|
|
20230530,112800,1840069870,12050,12050,12050,12050,113
|
|
20230530,112700,1838708220,12050,12050,12050,12050,2
|
|
20230530,112600,1838684120,12040,12040,12040,12040,0
|
|
20230530,112500,1838684120,12040,12060,12060,12040,1245
|
|
20230530,112400,1823673270,12060,12050,12060,12050,609
|
|
20230530,112300,1816331420,12040,12040,12040,12040,19
|
|
20230530,112200,1816102660,12040,12050,12050,12040,56
|
|
20230530,112100,1815428210,12050,12040,12050,12040,183
|
|
20230530,112000,1813224420,12040,12040,12040,12040,9
|
|
20230530,111900,1813116060,12040,12050,12050,12040,178
|
|
20230530,111800,1810972700,12050,12050,12050,12050,0
|
|
20230530,111700,1810972700,12050,12050,12050,12050,0
|
|
20230530,111600,1810972700,12050,12050,12050,12050,453
|
|
20230530,111500,1805514050,12040,12040,12040,12040,176
|
|
20230530,111400,1803395010,12040,12040,12040,12040,10
|
|
20230530,111300,1803274610,12040,12040,12040,12040,10
|
|
20230530,111200,1803154210,12030,12030,12030,12030,0
|
|
20230530,111100,1803154210,12030,12030,12030,12030,20
|
|
20230530,111000,1802913610,12040,12040,12040,12040,31
|
|
20230530,110900,1802540370,12040,12030,12040,12030,15
|
|
20230530,110800,1802359810,12020,12020,12020,12020,0
|
|
20230530,110700,1802359810,12020,12050,12050,12020,859
|
|
20230530,110600,1792011660,12050,12060,12060,12050,16
|
|
20230530,110500,1791818760,12060,12060,12060,12060,108
|
|
20230530,110400,1790516280,12050,12050,12050,12050,1
|
|
20230530,110300,1790504230,12050,12050,12050,12050,20
|
|
20230530,110200,1790263230,12050,12060,12060,12050,137
|
|
20230530,110100,1788611790,12060,12070,12070,12060,456
|
|
20230530,110000,1783112410,12080,12050,12080,12050,425
|
|
20230530,105900,1777981950,12060,12050,12060,12050,226
|
|
20230530,105800,1775256400,12050,12060,12060,12050,9
|
|
20230530,105700,1775147870,12060,12060,12060,12060,66
|
|
20230530,105600,1774351910,12060,12060,12060,12060,62
|
|
20230530,105500,1773604190,12060,12040,12060,12040,846
|
|
20230530,105400,1763412230,12030,12030,12030,12030,151
|
|
20230530,105300,1761595700,12030,12040,12040,12030,131
|
|
20230530,105200,1760019470,12040,12020,12040,12020,131
|
|
20230530,105100,1758442850,12020,12030,12040,12020,424
|
|
20230530,105000,1753343040,12040,12040,12040,12030,337
|
|
20230530,104900,1749286400,12040,12010,12040,12010,659
|
|
20230530,104800,1741368230,12000,12000,12000,12000,664
|
|
20230530,104700,1733400230,12000,11950,12000,11950,670
|
|
20230530,104600,1725366640,11950,11950,11950,11950,30
|
|
20230530,104500,1725008140,11940,11940,11940,11940,60
|
|
20230530,104400,1724291740,11940,11980,12000,11940,1392
|
|
20230530,104300,1707624000,11900,11900,11900,11900,100
|
|
20230530,104200,1706434000,11870,12010,12010,11780,9319
|
|
20230530,104100,1595653890,12020,12010,12020,12010,204
|
|
20230530,104000,1593202120,12000,12010,12010,12000,294
|
|
20230530,103900,1589672700,12010,12010,12010,12010,0
|
|
20230530,103800,1589672700,12010,12010,12010,12010,52
|
|
20230530,103700,1589048180,12010,12010,12010,12010,250
|
|
20230530,103600,1586045680,12010,12010,12010,12010,26
|
|
20230530,103500,1585733420,12010,12000,12010,12000,22
|
|
20230530,103400,1585469400,12000,12010,12010,12000,116
|
|
20230530,103300,1584076550,12000,11960,12000,11960,934
|
|
20230530,103200,1572890560,11960,11960,11960,11960,149
|
|
20230530,103100,1571108520,11960,11960,11960,11960,0
|
|
20230530,103000,1571108520,11960,11990,11990,11960,3341
|
|
20230530,102900,1531105940,11990,12000,12000,11990,519
|
|
20230530,102800,1524879690,11980,12020,12020,11980,4630
|
|
20230530,102700,1469323570,12020,12020,12020,12020,351
|
|
20230530,102600,1465104550,12020,12010,12020,12010,1261
|
|
20230530,102500,1449948330,12010,12010,12010,12010,20
|
|
20230530,102400,1449708130,12010,12020,12020,12010,125
|
|
20230530,102300,1448206580,12020,12020,12020,12010,221
|
|
20230530,102200,1445550460,12010,12010,12010,12010,893
|
|
20230530,102100,1434825530,12020,12010,12020,12010,37
|
|
20230530,102000,1434380850,12020,12030,12030,12020,605
|
|
20230530,101900,1427107410,12030,12040,12040,12020,975
|
|
20230530,101800,1415375750,12040,12040,12040,12040,686
|
|
20230530,101700,1407116310,12040,12060,12060,12040,928
|
|
20230530,101600,1395932850,12060,12080,12080,12060,1009
|
|
20230530,101500,1383758470,12080,12080,12080,12080,123
|
|
20230530,101400,1382272630,12080,12080,12080,12070,500
|
|
20230530,101300,1376236130,12070,12070,12070,12070,51
|
|
20230530,101200,1375620560,12080,12090,12090,12080,1521
|
|
20230530,101100,1357246250,12100,12090,12100,12080,194
|
|
20230530,101000,1354901490,12090,12080,12100,12080,1214
|
|
20230530,100900,1340219160,12090,12080,12090,12070,1144
|
|
20230530,100800,1326391590,12080,12080,12080,12070,608
|
|
20230530,100700,1319046960,12080,12080,12080,12080,1021
|
|
20230530,100600,1306713280,12080,12080,12090,12080,431
|
|
20230530,100500,1301506750,12080,12090,12090,12080,411
|
|
20230530,100400,1296540770,12090,12090,12090,12090,685
|
|
20230530,100300,1288259120,12090,12090,12100,12080,1071
|
|
20230530,100200,1275310190,12090,12100,12100,12090,399
|
|
20230530,100100,1270485420,12100,12100,12100,12100,1164
|
|
20230530,100000,1256401020,12100,12080,12100,12080,1979
|
|
20230530,095900,1232466140,12090,12080,12090,12080,1316
|
|
20230530,095800,1216568750,12080,12090,12090,12080,935
|
|
20230530,095700,1205265770,12090,12090,12100,12080,5757
|
|
20230530,095600,1135634050,12090,12090,12100,12040,3083
|
|
20230530,095500,1098385440,12100,12100,12110,12070,964
|
|
20230530,095400,1086731500,12100,12110,12180,12100,5621
|
|
20230530,095300,1018530560,12100,12020,12110,12020,5669
|
|
20230530,095200,950135820,12010,11980,12020,11980,15135
|
|
20230530,095100,768608120,11980,11970,11980,11960,769
|
|
20230530,095000,759403610,11980,11970,11980,11970,935
|
|
20230530,094900,748209660,11950,11950,11970,11950,1113
|
|
20230530,094800,734894440,11960,11920,11960,11920,3039
|
|
20230530,094700,698583490,11900,11920,11920,11900,449
|
|
20230530,094600,693231630,11920,11890,11920,11890,81
|
|
20230530,094500,692268240,11870,11870,11870,11870,0
|
|
20230530,094400,692268240,11870,11930,11930,11870,910
|
|
20230530,094300,681439660,11930,11920,11930,11920,785
|
|
20230530,094200,672079400,11920,11920,11920,11920,281
|
|
20230530,094100,668729880,11920,11910,11920,11910,1115
|
|
20230530,094000,655450120,11900,11900,11900,11890,3541
|
|
20230530,093900,613312550,11900,11870,11900,11870,650
|
|
20230530,093800,605585990,11870,11820,11870,11820,12165
|
|
20230530,093700,461447850,11820,11830,11830,11820,205
|
|
20230530,093600,459024630,11830,11820,11830,11820,225
|
|
20230530,093500,456363550,11840,11830,11840,11820,506
|
|
20230530,093400,450375470,11830,11830,11830,11830,198
|
|
20230530,093300,448033130,11840,11840,11840,11840,223
|
|
20230530,093200,445392810,11800,11850,11850,11800,301
|
|
20230530,093100,441840760,11790,11860,11860,11790,1666
|
|
20230530,093000,422170250,11860,11860,11860,11810,32
|
|
20230530,092900,421791480,11810,11860,11860,11810,562
|
|
20230530,092800,415141260,11850,11870,11870,11850,1024
|
|
20230530,092700,403004270,11870,11870,11870,11850,109
|
|
20230530,092600,401712440,11860,11880,11880,11860,980
|
|
20230530,092500,390077220,11900,11870,11900,11870,49
|
|
20230530,092400,389495320,11880,11910,11910,11880,723
|
|
20230530,092300,380905810,11910,11950,11950,11910,799
|
|
20230530,092200,371383240,11950,11940,11950,11940,459
|
|
20230530,092100,365901090,11940,11910,11940,11910,1385
|
|
20230530,092000,349386520,11930,11930,11930,11910,468
|
|
20230530,091900,343809080,11930,11930,11940,11930,1511
|
|
20230530,091800,325779810,11910,11940,11940,11910,256
|
|
20230530,091700,322727210,11940,11920,11940,11920,2592
|
|
20230530,091600,291789100,11930,11910,11930,11900,3341
|
|
20230530,091500,251957060,11900,11870,11900,11860,1682
|
|
20230530,091400,231976540,11870,11860,11900,11860,2027
|
|
20230530,091300,207893000,11860,11850,11860,11830,2439
|
|
20230530,091200,178991680,11850,11810,11850,11810,2610
|
|
20230530,091100,148133960,11810,11780,11810,11770,1175
|
|
20230530,091000,134284610,11780,11810,11810,11760,223
|
|
20230530,090900,131655880,11810,11730,11810,11720,1682
|
|
20230530,090800,111866300,11750,11740,11750,11740,311
|
|
20230530,090700,108215120,11740,11690,11740,11690,636
|
|
20230530,090600,100772250,11690,11720,11720,11690,396
|
|
20230530,090500,96139030,11720,11750,11750,11710,443
|
|
20230530,090400,90948970,11760,11780,11780,11700,519
|
|
20230530,090300,84863020,11730,11730,11780,11730,373
|
|
20230530,090200,80487480,11710,11750,11780,11710,2202
|
|
20230530,090100,54650800,11750,11770,11770,11750,206
|
|
20230530,090000,52228160,11770,11780,11780,11750,4437
|