596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185300,2236790740,6440,6440,6440,6440,11321
|
|
20230530,185200,2236790740,6440,6440,6440,6440,0
|
|
20230530,185100,2236790740,6440,6440,6440,6440,0
|
|
20230530,185000,2236790740,6440,6440,6440,6440,0
|
|
20230530,184900,2236790740,6440,6440,6440,6440,0
|
|
20230530,184800,2236790740,6440,6440,6440,6440,0
|
|
20230530,184700,2236790740,6440,6440,6440,6440,0
|
|
20230530,184600,2236790740,6440,6440,6440,6440,0
|
|
20230530,184500,2236790740,6440,6440,6440,6440,0
|
|
20230530,184400,2236790740,6440,6440,6440,6440,0
|
|
20230530,184300,2236790740,6440,6440,6440,6440,0
|
|
20230530,184200,2236790740,6440,6440,6440,6440,0
|
|
20230530,184100,2236790740,6440,6440,6440,6440,0
|
|
20230530,184000,2236790740,6440,6440,6440,6440,0
|
|
20230530,183900,2236790740,6440,6440,6440,6440,0
|
|
20230530,183800,2236790740,6440,6440,6440,6440,0
|
|
20230530,183700,2236790740,6440,6440,6440,6440,0
|
|
20230530,183600,2236790740,6440,6440,6440,6440,0
|
|
20230530,183500,2236790740,6440,6440,6440,6440,0
|
|
20230530,183400,2236790740,6440,6440,6440,6440,0
|
|
20230530,183300,2236790740,6440,6440,6440,6440,0
|
|
20230530,183200,2236790740,6440,6440,6440,6440,0
|
|
20230530,183100,2236790740,6440,6440,6440,6440,0
|
|
20230530,183000,2236790740,6440,6440,6440,6440,0
|
|
20230530,182900,2236790740,6440,6440,6440,6440,0
|
|
20230530,182800,2236790740,6440,6440,6440,6440,0
|
|
20230530,182700,2236790740,6440,6440,6440,6440,0
|
|
20230530,182600,2236790740,6440,6440,6440,6440,0
|
|
20230530,182500,2236790740,6440,6440,6440,6440,0
|
|
20230530,182400,2236790740,6440,6440,6440,6440,0
|
|
20230530,182300,2236790740,6440,6440,6440,6440,11321
|
|
20230530,182200,2236790740,6440,6440,6440,6440,0
|
|
20230530,182100,2236790740,6440,6440,6440,6440,0
|
|
20230530,182000,2236790740,6440,6440,6440,6440,0
|
|
20230530,181900,2236790740,6440,6440,6440,6440,0
|
|
20230530,181800,2236790740,6440,6440,6440,6440,0
|
|
20230530,181700,2236790740,6440,6440,6440,6440,0
|
|
20230530,181600,2236790740,6440,6440,6440,6440,0
|
|
20230530,181500,2236790740,6440,6440,6440,6440,0
|
|
20230530,181400,2236790740,6440,6440,6440,6440,0
|
|
20230530,181300,2236790740,6440,6440,6440,6440,0
|
|
20230530,181200,2236790740,6440,6440,6440,6440,0
|
|
20230530,181100,2236790740,6440,6440,6440,6440,0
|
|
20230530,181000,2236790740,6440,6440,6440,6440,0
|
|
20230530,180900,2236790740,6440,6440,6440,6440,0
|
|
20230530,180800,2236790740,6440,6440,6440,6440,0
|
|
20230530,180700,2236790740,6440,6440,6440,6440,0
|
|
20230530,180600,2236790740,6440,6440,6440,6440,0
|
|
20230530,180500,2236790740,6440,6440,6440,6440,0
|
|
20230530,180400,2236790740,6440,6440,6440,6440,0
|
|
20230530,180300,2236790740,6440,6440,6440,6440,0
|
|
20230530,180200,2236790740,6440,6440,6440,6440,0
|
|
20230530,180100,2236790740,6440,6440,6440,6440,0
|
|
20230530,180000,2236790740,6440,6440,6440,6440,0
|
|
20230530,175900,2236790740,6440,6440,6440,6440,0
|
|
20230530,175800,2236790740,6440,6440,6440,6440,0
|
|
20230530,175700,2236790740,6440,6440,6440,6440,0
|
|
20230530,175600,2236790740,6440,6440,6440,6440,0
|
|
20230530,175500,2236790740,6440,6440,6440,6440,0
|
|
20230530,175400,2236790740,6440,6440,6440,6440,0
|
|
20230530,175300,2236790740,6440,6440,6440,6440,11321
|
|
20230530,175200,2236790740,6440,6440,6440,6440,0
|
|
20230530,175100,2236790740,6440,6440,6440,6440,0
|
|
20230530,175000,2236790740,6440,6440,6440,6440,0
|
|
20230530,174900,2236790740,6440,6440,6440,6440,0
|
|
20230530,174800,2236790740,6440,6440,6440,6440,0
|
|
20230530,174700,2236790740,6440,6440,6440,6440,0
|
|
20230530,174600,2236790740,6440,6440,6440,6440,0
|
|
20230530,174500,2236790740,6440,6440,6440,6440,0
|
|
20230530,174400,2236790740,6440,6440,6440,6440,0
|
|
20230530,174300,2236790740,6440,6440,6440,6440,0
|
|
20230530,174200,2236790740,6440,6440,6440,6440,0
|
|
20230530,174100,2236790740,6440,6440,6440,6440,0
|
|
20230530,174000,2236790740,6440,6440,6440,6440,0
|
|
20230530,173900,2236790740,6440,6440,6440,6440,0
|
|
20230530,173800,2236790740,6440,6440,6440,6440,0
|
|
20230530,173700,2236790740,6440,6440,6440,6440,0
|
|
20230530,173600,2236790740,6440,6440,6440,6440,0
|
|
20230530,173500,2236790740,6440,6440,6440,6440,0
|
|
20230530,173400,2236790740,6440,6440,6440,6440,0
|
|
20230530,173300,2236790740,6440,6440,6440,6440,0
|
|
20230530,173200,2236790740,6440,6440,6440,6440,0
|
|
20230530,173100,2236790740,6440,6440,6440,6440,0
|
|
20230530,173000,2236790740,6440,6440,6440,6440,0
|
|
20230530,172900,2236790740,6440,6440,6440,6440,0
|
|
20230530,172800,2236790740,6440,6440,6440,6440,0
|
|
20230530,172700,2236790740,6440,6440,6440,6440,0
|
|
20230530,172600,2236790740,6440,6440,6440,6440,0
|
|
20230530,172500,2236790740,6440,6440,6440,6440,0
|
|
20230530,172400,2236790740,6440,6440,6440,6440,0
|
|
20230530,172300,2236790740,6440,6440,6440,6440,11321
|
|
20230530,172200,2236790740,6440,6440,6440,6440,0
|
|
20230530,172100,2236790740,6440,6440,6440,6440,0
|
|
20230530,172000,2236790740,6440,6440,6440,6440,0
|
|
20230530,171900,2236790740,6440,6440,6440,6440,0
|
|
20230530,171800,2236790740,6440,6440,6440,6440,0
|
|
20230530,171700,2236790740,6440,6440,6440,6440,0
|
|
20230530,171600,2236790740,6440,6440,6440,6440,0
|
|
20230530,171500,2236790740,6440,6440,6440,6440,0
|
|
20230530,171400,2236790740,6440,6440,6440,6440,0
|
|
20230530,171300,2236790740,6440,6440,6440,6440,0
|
|
20230530,171200,2236790740,6440,6440,6440,6440,0
|
|
20230530,171100,2236790740,6440,6440,6440,6440,0
|
|
20230530,171000,2236790740,6440,6440,6440,6440,0
|
|
20230530,170900,2236790740,6440,6440,6440,6440,0
|
|
20230530,170800,2236790740,6440,6440,6440,6440,0
|
|
20230530,170700,2236790740,6440,6440,6440,6440,0
|
|
20230530,170600,2236790740,6440,6440,6440,6440,0
|
|
20230530,170500,2236790740,6440,6440,6440,6440,0
|
|
20230530,170400,2236790740,6440,6440,6440,6440,0
|
|
20230530,170300,2236790740,6440,6440,6440,6440,0
|
|
20230530,170200,2236790740,6440,6440,6440,6440,0
|
|
20230530,170100,2236790740,6440,6440,6440,6440,0
|
|
20230530,170000,2236790740,6440,6440,6440,6440,0
|
|
20230530,165900,2236790740,6440,6440,6440,6440,0
|
|
20230530,165800,2236790740,6440,6440,6440,6440,0
|
|
20230530,165700,2236790740,6440,6440,6440,6440,0
|
|
20230530,165600,2236790740,6440,6440,6440,6440,0
|
|
20230530,165500,2236790740,6440,6440,6440,6440,0
|
|
20230530,165400,2236790740,6440,6440,6440,6440,0
|
|
20230530,165300,2236790740,6440,6440,6440,6440,11321
|
|
20230530,165200,2236790740,6440,6440,6440,6440,0
|
|
20230530,165100,2236790740,6440,6440,6440,6440,0
|
|
20230530,165000,2236790740,6440,6440,6440,6440,0
|
|
20230530,164900,2236790740,6440,6440,6440,6440,0
|
|
20230530,164800,2236790740,6440,6440,6440,6440,0
|
|
20230530,164700,2236790740,6440,6440,6440,6440,0
|
|
20230530,164600,2236790740,6440,6440,6440,6440,0
|
|
20230530,164500,2236790740,6440,6440,6440,6440,0
|
|
20230530,164400,2236790740,6440,6440,6440,6440,0
|
|
20230530,164300,2236790740,6440,6440,6440,6440,0
|
|
20230530,164200,2236790740,6440,6440,6440,6440,0
|
|
20230530,164100,2236790740,6440,6440,6440,6440,0
|
|
20230530,164000,2236790740,6440,6440,6440,6440,0
|
|
20230530,163900,2236790740,6440,6440,6440,6440,0
|
|
20230530,163800,2236790740,6440,6440,6440,6440,0
|
|
20230530,163700,2236790740,6440,6440,6440,6440,0
|
|
20230530,163600,2236790740,6440,6440,6440,6440,0
|
|
20230530,163500,2236790740,6440,6440,6440,6440,0
|
|
20230530,163400,2236790740,6440,6440,6440,6440,0
|
|
20230530,163300,2236790740,6440,6440,6440,6440,0
|
|
20230530,163200,2236790740,6440,6440,6440,6440,0
|
|
20230530,163100,2236790740,6440,6440,6440,6440,0
|
|
20230530,163000,2236790740,6440,6440,6440,6440,0
|
|
20230530,162900,2236790740,6440,6440,6440,6440,0
|
|
20230530,162800,2236790740,6440,6440,6440,6440,0
|
|
20230530,162700,2236790740,6440,6440,6440,6440,0
|
|
20230530,162600,2236790740,6440,6440,6440,6440,0
|
|
20230530,162500,2236790740,6440,6440,6440,6440,0
|
|
20230530,162400,2236790740,6440,6440,6440,6440,0
|
|
20230530,162300,2236790740,6440,6440,6440,6440,11321
|
|
20230530,162200,2236790740,6440,6440,6440,6440,0
|
|
20230530,162100,2236790740,6440,6440,6440,6440,0
|
|
20230530,162000,2236790740,6440,6440,6440,6440,0
|
|
20230530,161900,2236790740,6440,6440,6440,6440,0
|
|
20230530,161800,2236790740,6440,6440,6440,6440,0
|
|
20230530,161700,2236790740,6440,6440,6440,6440,0
|
|
20230530,161600,2236790740,6440,6440,6440,6440,0
|
|
20230530,161500,2236790740,6440,6440,6440,6440,0
|
|
20230530,161400,2236790740,6440,6440,6440,6440,0
|
|
20230530,161300,2236790740,6440,6440,6440,6440,0
|
|
20230530,161200,2236790740,6440,6440,6440,6440,0
|
|
20230530,161100,2236790740,6440,6440,6440,6440,0
|
|
20230530,161000,2236790740,6440,6440,6440,6440,0
|
|
20230530,160900,2236790740,6440,6440,6440,6440,0
|
|
20230530,160800,2236790740,6440,6440,6440,6440,0
|
|
20230530,160700,2236790740,6440,6440,6440,6440,0
|
|
20230530,160600,2236790740,6440,6440,6440,6440,0
|
|
20230530,160500,2236790740,6440,6440,6440,6440,0
|
|
20230530,160400,2236790740,6440,6440,6440,6440,0
|
|
20230530,160300,2236790740,6440,6440,6440,6440,0
|
|
20230530,160200,2236790740,6440,6440,6440,6440,0
|
|
20230530,160100,2236790740,6440,6440,6440,6440,0
|
|
20230530,160000,2236790740,6440,6440,6440,6440,0
|
|
20230530,155900,2236790740,6440,6440,6440,6440,0
|
|
20230530,155800,2236790740,6440,6440,6440,6440,0
|
|
20230530,155700,2236790740,6440,6440,6440,6440,0
|
|
20230530,155600,2236790740,6440,6440,6440,6440,0
|
|
20230530,155500,2236790740,6440,6440,6440,6440,0
|
|
20230530,155400,2236790740,6440,6440,6440,6440,0
|
|
20230530,155300,2236790740,6440,6440,6440,6440,11321
|
|
20230530,155200,2236790740,6440,6440,6440,6440,0
|
|
20230530,155100,2236790740,6440,6440,6440,6440,0
|
|
20230530,155000,2236790740,6440,6440,6440,6440,0
|
|
20230530,154900,2236790740,6440,6440,6440,6440,0
|
|
20230530,154800,2236790740,6440,6440,6440,6440,0
|
|
20230530,154700,2236790740,6440,6440,6440,6440,0
|
|
20230530,154600,2236790740,6440,6440,6440,6440,0
|
|
20230530,154500,2236790740,6440,6440,6440,6440,0
|
|
20230530,154400,2236790740,6440,6440,6440,6440,0
|
|
20230530,154300,2236790740,6440,6440,6440,6440,0
|
|
20230530,154200,2236790740,6440,6440,6440,6440,0
|
|
20230530,154100,2236790740,6440,6440,6440,6440,0
|
|
20230530,154000,2236790740,6440,6440,6440,6440,0
|
|
20230530,153900,2236790740,6440,6440,6440,6440,0
|
|
20230530,153800,2236790740,6440,6440,6440,6440,0
|
|
20230530,153700,2236790740,6440,6440,6440,6440,0
|
|
20230530,153600,2236790740,6440,6440,6440,6440,0
|
|
20230530,153500,2236790740,6440,6440,6440,6440,0
|
|
20230530,153400,2236790740,6440,6440,6440,6440,0
|
|
20230530,153300,2236790740,6440,6440,6440,6440,0
|
|
20230530,153200,2236790740,6440,6440,6440,6440,0
|
|
20230530,153100,2236790740,6440,6440,6440,6440,0
|
|
20230530,153000,2236790740,6440,6440,6440,6440,11321
|
|
20230530,152900,2163883500,6460,6460,6460,6460,0
|
|
20230530,152800,2163883500,6460,6460,6460,6460,0
|
|
20230530,152700,2163883500,6460,6460,6460,6460,0
|
|
20230530,152600,2163883500,6460,6460,6460,6460,0
|
|
20230530,152500,2163883500,6460,6460,6460,6460,0
|
|
20230530,152400,2163883500,6460,6460,6460,6460,0
|
|
20230530,152300,2163883500,6460,6460,6460,6460,0
|
|
20230530,152200,2163883500,6460,6460,6460,6460,0
|
|
20230530,152100,2163883500,6460,6460,6460,6460,0
|
|
20230530,152000,2163883500,6460,6460,6460,6460,0
|
|
20230530,151900,2163883500,6460,6450,6460,6440,1062
|
|
20230530,151800,2157039600,6440,6450,6450,6440,123
|
|
20230530,151700,2156246330,6440,6440,6450,6440,227
|
|
20230530,151600,2154784430,6440,6450,6450,6440,1501
|
|
20230530,151500,2145103940,6440,6450,6450,6440,2312
|
|
20230530,151400,2130191600,6450,6450,6450,6440,2858
|
|
20230530,151300,2111760640,6440,6460,6460,6440,21734
|
|
20230530,151200,1971661630,6460,6450,6460,6450,347
|
|
20230530,151100,1969422480,6450,6450,6450,6450,693
|
|
20230530,151000,1964952630,6460,6460,6470,6450,3195
|
|
20230530,150900,1944320420,6460,6450,6460,6450,1405
|
|
20230530,150800,1935249930,6450,6450,6450,6450,352
|
|
20230530,150700,1932979530,6450,6460,6460,6450,502
|
|
20230530,150600,1929737580,6460,6460,6460,6460,1084
|
|
20230530,150500,1922734940,6460,6460,6460,6460,981
|
|
20230530,150400,1916397680,6460,6460,6470,6460,916
|
|
20230530,150300,1910480310,6460,6460,6460,6460,221
|
|
20230530,150200,1909052650,6470,6470,6470,6470,1424
|
|
20230530,150100,1899839370,6470,6460,6470,6460,433
|
|
20230530,150000,1897040590,6460,6460,6460,6460,2297
|
|
20230530,145900,1882201970,6470,6470,6470,6460,277
|
|
20230530,145800,1880410700,6470,6460,6470,6460,270
|
|
20230530,145700,1878664800,6460,6470,6470,6460,317
|
|
20230530,145600,1876615160,6470,6480,6480,6460,112
|
|
20230530,145500,1875890550,6470,6480,6480,6460,602
|
|
20230530,145400,1871995910,6480,6460,6480,6460,1422
|
|
20230530,145300,1862796630,6460,6470,6470,6460,224
|
|
20230530,145200,1861347790,6470,6470,6470,6460,697
|
|
20230530,145100,1856842490,6460,6470,6470,6460,84
|
|
20230530,145000,1856299440,6470,6460,6470,6460,530
|
|
20230530,144900,1852872070,6470,6470,6480,6470,340
|
|
20230530,144800,1850672090,6470,6470,6480,6470,1129
|
|
20230530,144700,1843365790,6480,6480,6480,6470,169
|
|
20230530,144600,1842270710,6480,6480,6480,6470,581
|
|
20230530,144500,1838507580,6480,6480,6480,6480,167
|
|
20230530,144400,1837425420,6480,6470,6480,6460,363
|
|
20230530,144300,1835076890,6470,6470,6480,6470,166
|
|
20230530,144200,1834002470,6460,6480,6480,6460,517
|
|
20230530,144100,1830658260,6480,6480,6480,6480,199
|
|
20230530,144000,1829368740,6470,6490,6490,6470,416
|
|
20230530,143900,1826673530,6480,6470,6490,6470,932
|
|
20230530,143800,1820634390,6470,6480,6480,6470,317
|
|
20230530,143700,1818581550,6480,6480,6480,6470,114
|
|
20230530,143600,1817843300,6480,6480,6480,6470,574
|
|
20230530,143500,1814127710,6480,6470,6480,6470,532
|
|
20230530,143400,1810683650,6480,6480,6480,6470,234
|
|
20230530,143300,1809167770,6480,6470,6490,6460,510
|
|
20230530,143200,1805867780,6470,6470,6470,6460,236
|
|
20230530,143100,1804341300,6470,6470,6470,6460,379
|
|
20230530,143000,1801890890,6470,6470,6470,6460,315
|
|
20230530,142900,1799854110,6470,6460,6490,6460,782
|
|
20230530,142800,1794790210,6460,6480,6480,6460,588
|
|
20230530,142700,1790991130,6470,6490,6490,6450,4324
|
|
20230530,142600,1763053340,6490,6480,6490,6480,162
|
|
20230530,142500,1762002260,6480,6490,6490,6480,155
|
|
20230530,142400,1760997510,6490,6480,6490,6480,36
|
|
20230530,142300,1760764180,6480,6480,6490,6470,300
|
|
20230530,142200,1758821420,6480,6470,6480,6470,66
|
|
20230530,142100,1758394190,6480,6490,6490,6480,160
|
|
20230530,142000,1757356280,6480,6470,6490,6470,300
|
|
20230530,141900,1755412660,6470,6480,6490,6470,94
|
|
20230530,141800,1754804370,6490,6460,6490,6460,152
|
|
20230530,141700,1753819290,6480,6480,6480,6470,328
|
|
20230530,141600,1751695020,6470,6460,6480,6460,144
|
|
20230530,141500,1750764170,6470,6470,6480,6470,109
|
|
20230530,141400,1750058890,6470,6470,6480,6470,67
|
|
20230530,141300,1749625360,6470,6470,6480,6470,196
|
|
20230530,141200,1748356140,6470,6470,6480,6460,192
|
|
20230530,141100,1747114730,6470,6470,6470,6470,149
|
|
20230530,141000,1746150700,6460,6470,6470,6460,380
|
|
20230530,140900,1743692580,6480,6480,6480,6470,311
|
|
20230530,140800,1741679300,6480,6470,6480,6470,281
|
|
20230530,140700,1739860140,6490,6470,6490,6470,1415
|
|
20230530,140600,1730701830,6460,6470,6470,6460,196
|
|
20230530,140500,1729434580,6470,6470,6470,6470,15
|
|
20230530,140400,1729337530,6460,6460,6470,6460,1060
|
|
20230530,140300,1722488800,6460,6460,6470,6460,1275
|
|
20230530,140200,1714250020,6460,6470,6470,6460,152
|
|
20230530,140100,1713267020,6470,6460,6470,6460,47
|
|
20230530,140000,1712963340,6470,6470,6470,6460,240
|
|
20230530,135900,1711411860,6470,6470,6470,6460,156
|
|
20230530,135800,1710402990,6470,6470,6480,6470,109
|
|
20230530,135700,1709697710,6480,6470,6480,6460,220
|
|
20230530,135600,1708274690,6490,6490,6490,6490,5
|
|
20230530,135500,1708242240,6480,6480,6480,6470,153
|
|
20230530,135400,1707251250,6490,6490,6490,6490,4
|
|
20230530,135300,1707225290,6460,6470,6470,6460,1077
|
|
20230530,135200,1700259280,6470,6460,6470,6460,240
|
|
20230530,135100,1698707430,6460,6460,6460,6450,1032
|
|
20230530,135000,1692041600,6460,6460,6460,6460,352
|
|
20230530,134900,1689767680,6460,6460,6460,6450,265
|
|
20230530,134800,1688057510,6460,6450,6470,6450,2062
|
|
20230530,134700,1674756950,6450,6460,6460,6450,370
|
|
20230530,134600,1672367950,6460,6450,6460,6450,273
|
|
20230530,134500,1670607000,6450,6450,6450,6450,252
|
|
20230530,134400,1668981600,6460,6450,6460,6450,201
|
|
20230530,134300,1667683580,6460,6460,6460,6450,153
|
|
20230530,134200,1666695640,6460,6450,6460,6450,167
|
|
20230530,134100,1665617260,6450,6460,6460,6450,150
|
|
20230530,134000,1664648700,6460,6450,6460,6450,612
|
|
20230530,133900,1660695640,6460,6460,6460,6460,602
|
|
20230530,133800,1656806720,6460,6450,6460,6450,725
|
|
20230530,133700,1652124070,6460,6460,6460,6460,1771
|
|
20230530,133600,1640683410,6460,6460,6460,6460,189
|
|
20230530,133500,1639462470,6460,6460,6460,6460,0
|
|
20230530,133400,1639462470,6460,6460,6460,6460,174
|
|
20230530,133300,1638338430,6460,6460,6460,6460,109
|
|
20230530,133200,1637634290,6460,6460,6460,6460,88
|
|
20230530,133100,1637065810,6460,6460,6460,6460,810
|
|
20230530,133000,1631833210,6460,6460,6460,6460,176
|
|
20230530,132900,1630696250,6470,6470,6470,6470,4
|
|
20230530,132800,1630670370,6460,6470,6470,6460,121
|
|
20230530,132700,1629888390,6460,6460,6460,6460,43
|
|
20230530,132600,1629610610,6460,6460,6460,6460,132
|
|
20230530,132500,1628757890,6460,6460,6460,6460,48
|
|
20230530,132400,1628447810,6460,6460,6460,6460,44
|
|
20230530,132300,1628163570,6460,6460,6460,6460,520
|
|
20230530,132200,1624804370,6460,6460,6460,6460,131
|
|
20230530,132100,1623958110,6460,6460,6460,6460,861
|
|
20230530,132000,1618396050,6470,6470,6470,6470,61
|
|
20230530,131900,1618001380,6470,6460,6470,6460,2061
|
|
20230530,131800,1604667140,6460,6460,6460,6460,588
|
|
20230530,131700,1600868660,6470,6480,6480,6470,2078
|
|
20230530,131600,1587423900,6480,6480,6480,6480,0
|
|
20230530,131500,1587423900,6480,6470,6480,6470,175
|
|
20230530,131400,1586291640,6470,6470,6470,6470,300
|
|
20230530,131300,1584350640,6470,6470,6480,6470,103
|
|
20230530,131200,1583684110,6470,6470,6470,6470,0
|
|
20230530,131100,1583684110,6470,6470,6470,6470,173
|
|
20230530,131000,1582564800,6470,6470,6470,6470,45
|
|
20230530,130900,1582273650,6470,6470,6470,6470,44
|
|
20230530,130800,1581988970,6480,6480,6480,6470,818
|
|
20230530,130700,1576693760,6470,6470,6470,6470,88
|
|
20230530,130600,1576124400,6470,6480,6480,6470,786
|
|
20230530,130500,1571032570,6480,6480,6480,6480,44
|
|
20230530,130400,1570747450,6490,6470,6490,6470,550
|
|
20230530,130300,1567184290,6470,6470,6470,6470,88
|
|
20230530,130200,1566614930,6470,6470,6470,6470,89
|
|
20230530,130100,1566039100,6480,6480,6480,6480,1
|
|
20230530,130000,1566032620,6470,6480,6480,6470,443
|
|
20230530,125900,1563162410,6470,6470,6470,6470,88
|
|
20230530,125800,1562593050,6470,6470,6470,6470,90
|
|
20230530,125700,1562010750,6480,6480,6480,6480,36
|
|
20230530,125600,1561777470,6470,6480,6490,6470,203
|
|
20230530,125500,1560463370,6470,6470,6470,6470,0
|
|
20230530,125400,1560463370,6470,6480,6480,6470,299
|
|
20230530,125300,1558526310,6480,6480,6480,6480,1
|
|
20230530,125200,1558519830,6470,6470,6470,6470,172
|
|
20230530,125100,1557406990,6480,6470,6480,6470,67
|
|
20230530,125000,1556973290,6490,6490,6490,6490,0
|
|
20230530,124900,1556973290,6490,6480,6490,6470,126
|
|
20230530,124800,1556157030,6490,6490,6490,6470,863
|
|
20230530,124700,1550557920,6480,6480,6480,6470,90
|
|
20230530,124600,1549975180,6490,6470,6490,6470,101
|
|
20230530,124500,1549321690,6470,6480,6480,6470,146
|
|
20230530,124400,1548376590,6480,6480,6480,6480,3160
|
|
20230530,124300,1527899790,6480,6480,6490,6470,451
|
|
20230530,124200,1524977730,6490,6480,6490,6480,3323
|
|
20230530,124100,1503442380,6470,6480,6480,6470,121
|
|
20230530,124000,1502659160,6470,6480,6480,6470,295
|
|
20230530,123900,1500748440,6480,6480,6490,6470,211
|
|
20230530,123800,1499381430,6480,6470,6480,6470,1405
|
|
20230530,123700,1490283980,6470,6460,6480,6460,2659
|
|
20230530,123600,1473072530,6470,6470,6470,6470,150
|
|
20230530,123500,1472102030,6460,6470,6470,6460,393
|
|
20230530,123400,1469563220,6460,6460,6460,6460,49
|
|
20230530,123300,1469246680,6460,6470,6470,6460,540
|
|
20230530,123200,1465754200,6460,6450,6460,6450,1993
|
|
20230530,123100,1452879880,6450,6450,6460,6450,100
|
|
20230530,123000,1452234380,6450,6450,6450,6450,86
|
|
20230530,122900,1451679680,6460,6450,6460,6450,104
|
|
20230530,122800,1451008870,6450,6450,6450,6450,92
|
|
20230530,122700,1450415470,6460,6460,6460,6460,20
|
|
20230530,122600,1450286270,6460,6450,6460,6450,159
|
|
20230530,122500,1449259970,6460,6460,6460,6450,105
|
|
20230530,122400,1448582550,6460,6450,6460,6450,590
|
|
20230530,122300,1444772040,6460,6450,6460,6450,1110
|
|
20230530,122200,1437608440,6450,6460,6460,6450,289
|
|
20230530,122100,1435744350,6460,6460,6460,6460,1000
|
|
20230530,122000,1429284350,6450,6450,6450,6450,86
|
|
20230530,121900,1428729650,6450,6450,6450,6450,0
|
|
20230530,121800,1428729650,6450,6450,6460,6450,336
|
|
20230530,121700,1426561390,6470,6470,6470,6470,1
|
|
20230530,121600,1426554920,6450,6460,6470,6450,888
|
|
20230530,121500,1420818710,6460,6450,6460,6450,829
|
|
20230530,121400,1415463790,6450,6450,6450,6450,132
|
|
20230530,121300,1414612390,6460,6450,6460,6450,50
|
|
20230530,121200,1414289840,6450,6460,6460,6450,91
|
|
20230530,121100,1413702810,6460,6450,6460,6450,109
|
|
20230530,121000,1412999540,6450,6450,6450,6450,88
|
|
20230530,120900,1412431940,6460,6450,6460,6450,97
|
|
20230530,120800,1411806220,6450,6450,6450,6450,253
|
|
20230530,120700,1410174370,6450,6450,6450,6450,105
|
|
20230530,120600,1409497120,6450,6460,6460,6450,99
|
|
20230530,120500,1408858460,6450,6450,6450,6440,177
|
|
20230530,120400,1407717290,6450,6450,6450,6450,719
|
|
20230530,120300,1403079740,6450,6450,6450,6450,183
|
|
20230530,120200,1401899390,6450,6450,6450,6450,90
|
|
20230530,120100,1401318890,6450,6460,6460,6450,143
|
|
20230530,120000,1400396340,6460,6450,6460,6440,1375
|
|
20230530,115900,1391526550,6450,6450,6450,6450,121
|
|
20230530,115800,1390746100,6450,6450,6450,6450,211
|
|
20230530,115700,1389385150,6450,6460,6460,6450,414
|
|
20230530,115600,1386712850,6450,6450,6450,6450,41
|
|
20230530,115500,1386448400,6450,6440,6450,6440,678
|
|
20230530,115400,1382075310,6440,6450,6450,6440,1077
|
|
20230530,115300,1375139120,6450,6450,6450,6450,423
|
|
20230530,115200,1372410770,6450,6450,6450,6450,763
|
|
20230530,115100,1367489420,6450,6460,6460,6450,95
|
|
20230530,115000,1366876600,6450,6450,6450,6450,92
|
|
20230530,114900,1366283200,6450,6460,6460,6450,564
|
|
20230530,114800,1362641250,6460,6440,6460,6440,81
|
|
20230530,114700,1362118810,6440,6450,6450,6440,1048
|
|
20230530,114600,1355360090,6450,6450,6450,6440,573
|
|
20230530,114500,1351665450,6450,6450,6450,6450,211
|
|
20230530,114400,1350304500,6450,6450,6450,6440,3002
|
|
20230530,114300,1330942760,6450,6460,6470,6450,133
|
|
20230530,114200,1330084450,6450,6460,6460,6450,95
|
|
20230530,114100,1329471200,6460,6450,6470,6450,2732
|
|
20230530,114000,1311848040,6440,6460,6460,6440,9226
|
|
20230530,113900,1252327170,6450,6450,6480,6450,2489
|
|
20230530,113800,1236253100,6450,6460,6460,6450,88
|
|
20230530,113700,1235685350,6450,6450,6450,6450,85
|
|
20230530,113600,1235137100,6460,6460,6460,6460,957
|
|
20230530,113500,1228954880,6460,6460,6470,6460,101
|
|
20230530,113400,1228302320,6470,6470,6470,6470,0
|
|
20230530,113300,1228302320,6470,6460,6470,6460,46
|
|
20230530,113200,1228005110,6460,6470,6470,6460,243
|
|
20230530,113100,1226433780,6470,6480,6480,6460,73
|
|
20230530,113000,1225961830,6470,6460,6470,6460,888
|
|
20230530,112900,1220224910,6450,6460,6460,6450,2799
|
|
20230530,112800,1202169330,6460,6460,6460,6460,1660
|
|
20230530,112700,1191445730,6460,6460,6460,6460,247
|
|
20230530,112600,1189850110,6480,6460,6480,6460,1011
|
|
20230530,112500,1183318850,6450,6470,6470,6450,10354
|
|
20230530,112400,1116438650,6480,6470,6480,6470,99
|
|
20230530,112300,1115798060,6470,6480,6490,6470,107
|
|
20230530,112200,1115105500,6470,6480,6480,6470,218
|
|
20230530,112100,1113694000,6480,6470,6480,6470,1755
|
|
20230530,112000,1102339130,6480,6480,6480,6470,90
|
|
20230530,111900,1101756810,6500,6490,6500,6480,1572
|
|
20230530,111800,1091549410,6490,6480,6490,6480,183
|
|
20230530,111700,1090363440,6490,6480,6490,6480,89
|
|
20230530,111600,1089786710,6490,6480,6490,6480,47
|
|
20230530,111500,1089482130,6500,6480,6500,6480,24
|
|
20230530,111400,1089326370,6500,6480,6500,6480,300
|
|
20230530,111300,1087382350,6480,6480,6480,6480,192
|
|
20230530,111200,1086138190,6510,6470,6520,6470,8046
|
|
20230530,111100,1033768790,6470,6470,6470,6470,2000
|
|
20230530,111000,1020828790,6470,6470,6470,6460,528
|
|
20230530,110900,1017413640,6470,6470,6470,6460,975
|
|
20230530,110800,1011110640,6470,6470,6470,6470,89
|
|
20230530,110700,1010534810,6470,6470,6470,6470,0
|
|
20230530,110600,1010534810,6470,6470,6490,6470,415
|
|
20230530,110500,1007849560,6470,6470,6490,6470,142
|
|
20230530,110400,1006930420,6470,6480,6500,6470,235
|
|
20230530,110300,1005407110,6480,6470,6480,6470,110
|
|
20230530,110200,1004694710,6480,6470,6500,6470,340
|
|
20230530,110100,1002493330,6470,6460,6470,6460,395
|
|
20230530,110000,999941480,6470,6470,6470,6470,1007
|
|
20230530,105900,993426190,6480,6470,6480,6470,102
|
|
20230530,105800,992766240,6460,6460,6460,6460,88
|
|
20230530,105700,992197760,6480,6470,6480,6460,952
|
|
20230530,105600,986044230,6470,6470,6490,6470,1193
|
|
20230530,105500,978316470,6470,6470,6480,6470,366
|
|
20230530,105400,975948440,6470,6480,6480,6470,463
|
|
20230530,105300,972952730,6470,6470,6470,6470,90
|
|
20230530,105200,972370430,6480,6480,6480,6480,120
|
|
20230530,105100,971592830,6470,6470,6470,6470,2153
|
|
20230530,105000,957662920,6490,6470,6490,6470,293
|
|
20230530,104900,955767190,6480,6480,6480,6470,247
|
|
20230530,104800,954167520,6490,6480,6490,6480,601
|
|
20230530,104700,950273030,6470,6480,6480,6470,139
|
|
20230530,104600,949373660,6470,6460,6470,6460,433
|
|
20230530,104500,946572590,6470,6470,6480,6470,235
|
|
20230530,104400,945052120,6470,6470,6480,6460,2944
|
|
20230530,104300,926017120,6480,6480,6480,6480,19
|
|
20230530,104200,925894000,6470,6480,6480,6470,2700
|
|
20230530,104100,908424970,6500,6480,6500,6480,1001
|
|
20230530,104000,901938450,6480,6470,6480,6470,312
|
|
20230530,103900,899919800,6480,6460,6480,6460,463
|
|
20230530,103800,896922090,6480,6470,6480,6460,182
|
|
20230530,103700,895744990,6480,6480,6480,6480,0
|
|
20230530,103600,895744990,6480,6470,6480,6460,972
|
|
20230530,103500,889453190,6460,6480,6480,6460,1069
|
|
20230530,103400,882537540,6480,6480,6480,6470,92
|
|
20230530,103300,881942260,6470,6470,6470,6470,306
|
|
20230530,103200,879962440,6470,6480,6480,6470,98
|
|
20230530,103100,879328280,6480,6470,6480,6470,2103
|
|
20230530,103000,865721850,6470,6470,6470,6470,311
|
|
20230530,102900,863709680,6470,6480,6480,6470,3058
|
|
20230530,102800,843894270,6480,6480,6490,6480,336
|
|
20230530,102700,841715500,6480,6490,6490,6480,2499
|
|
20230530,102600,825497970,6500,6500,6500,6500,30
|
|
20230530,102500,825302970,6490,6490,6490,6490,85
|
|
20230530,102400,824751320,6500,6500,6500,6500,0
|
|
20230530,102300,824751320,6500,6500,6500,6490,505
|
|
20230530,102200,821470590,6500,6490,6500,6490,1080
|
|
20230530,102100,814461230,6490,6490,6490,6490,86
|
|
20230530,102000,813903090,6500,6500,6500,6500,10
|
|
20230530,101900,813838090,6490,6500,6500,6490,2379
|
|
20230530,101800,798398280,6500,6500,6500,6500,100
|
|
20230530,101700,797748280,6490,6490,6490,6490,139
|
|
20230530,101600,796846170,6500,6500,6510,6500,3974
|
|
20230530,101500,771011160,6510,6510,6520,6500,1941
|
|
20230530,101400,758375700,6510,6510,6510,6510,30
|
|
20230530,101300,758180400,6500,6510,6520,6500,208
|
|
20230530,101200,756826670,6540,6490,6540,6490,6090
|
|
20230530,101100,717013680,6490,6530,6530,6490,46
|
|
20230530,101000,716715100,6530,6480,6530,6480,107
|
|
20230530,100900,716019730,6530,6480,6530,6480,1930
|
|
20230530,100800,703444630,6480,6490,6500,6470,1359
|
|
20230530,100700,694618000,6490,6470,6490,6470,1479
|
|
20230530,100600,685048270,6470,6500,6500,6470,320
|
|
20230530,100500,682969530,6480,6470,6480,6460,484
|
|
20230530,100400,679836880,6470,6510,6510,6470,314
|
|
20230530,100300,677805160,6470,6470,6510,6470,590
|
|
20230530,100200,673987820,6520,6460,6520,6460,8285
|
|
20230530,100100,620177400,6470,6470,6470,6460,2703
|
|
20230530,100000,602715690,6470,6480,6480,6460,385
|
|
20230530,095900,600226610,6480,6480,6480,6470,1542
|
|
20230530,095800,590249510,6470,6470,6470,6470,685
|
|
20230530,095700,585817560,6470,6470,6480,6470,601
|
|
20230530,095600,581929030,6470,6480,6480,6470,1708
|
|
20230530,095500,570878070,6500,6480,6500,6480,63
|
|
20230530,095400,570469610,6470,6470,6480,6470,139
|
|
20230530,095300,569570230,6470,6470,6470,6470,88
|
|
20230530,095200,569000870,6470,6470,6470,6470,87
|
|
20230530,095100,568437980,6470,6470,6470,6470,549
|
|
20230530,095000,564885950,6470,6470,6470,6470,78
|
|
20230530,094900,564381290,6470,6480,6480,6460,663
|
|
20230530,094800,560093150,6480,6480,6480,6460,7744
|
|
20230530,094700,509963820,6480,6490,6490,6480,816
|
|
20230530,094600,504676040,6490,6490,6490,6480,7661
|
|
20230530,094500,454956170,6490,6490,6490,6490,1430
|
|
20230530,094400,445675470,6500,6500,6500,6500,275
|
|
20230530,094300,443887970,6500,6500,6500,6490,3551
|
|
20230530,094200,420806890,6510,6500,6510,6500,30
|
|
20230530,094100,420611860,6500,6500,6510,6500,326
|
|
20230530,094000,418492370,6510,6510,6510,6510,0
|
|
20230530,093900,418492370,6510,6500,6510,6500,131
|
|
20230530,093800,417640830,6500,6500,6510,6500,1022
|
|
20230530,093700,410997800,6510,6500,6510,6500,427
|
|
20230530,093600,408221220,6510,6500,6520,6500,175
|
|
20230530,093500,407081980,6500,6510,6510,6500,235
|
|
20230530,093400,405552570,6500,6500,6520,6500,4170
|
|
20230530,093300,378447450,6500,6510,6510,6500,1035
|
|
20230530,093200,371719600,6510,6510,6520,6510,2330
|
|
20230530,093100,356551270,6530,6530,6530,6530,8
|
|
20230530,093000,356499030,6530,6510,6530,6510,179
|
|
20230530,092900,355333240,6510,6530,6530,6510,497
|
|
20230530,092800,352093870,6510,6510,6520,6510,475
|
|
20230530,092700,348997920,6510,6510,6510,6500,1522
|
|
20230530,092600,339095490,6510,6520,6520,6500,1689
|
|
20230530,092500,328100030,6520,6520,6520,6520,13
|
|
20230530,092400,328015270,6510,6530,6530,6510,552
|
|
20230530,092300,324418070,6530,6510,6530,6510,519
|
|
20230530,092200,321037140,6510,6510,6520,6510,1276
|
|
20230530,092100,312729780,6510,6520,6520,6500,2407
|
|
20230530,092000,297058690,6510,6510,6510,6500,1922
|
|
20230530,091900,284552750,6510,6510,6510,6500,1136
|
|
20230530,091800,277157490,6500,6510,6510,6500,1842
|
|
20230530,091700,265181970,6510,6490,6510,6490,1566
|
|
20230530,091600,255000310,6490,6510,6510,6490,472
|
|
20230530,091500,251932800,6510,6490,6510,6490,291
|
|
20230530,091400,250043190,6500,6500,6510,6500,1139
|
|
20230530,091300,242639660,6500,6510,6510,6500,836
|
|
20230530,091200,237205630,6510,6520,6520,6510,2247
|
|
20230530,091100,222564490,6520,6520,6520,6510,553
|
|
20230530,091000,218963730,6520,6520,6520,6520,235
|
|
20230530,090900,217431530,6510,6510,6520,6510,1266
|
|
20230530,090800,209189840,6510,6500,6510,6500,1406
|
|
20230530,090700,200049610,6490,6500,6510,6490,871
|
|
20230530,090600,194391760,6510,6500,6510,6500,7304
|
|
20230530,090500,146915280,6500,6510,6510,6500,663
|
|
20230530,090400,142600020,6510,6530,6530,6510,7724
|
|
20230530,090300,92259190,6520,6540,6540,6520,3715
|
|
20230530,090200,68003850,6540,6570,6570,6540,4488
|
|
20230530,090100,38606120,6560,6580,6580,6560,347
|
|
20230530,090000,36329720,6560,6540,6560,6540,5555
|