610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190700,4128412000,8760,8760,8760,8760,10552
|
|
20230530,190600,4128412000,8760,8760,8760,8760,0
|
|
20230530,190500,4128412000,8760,8760,8760,8760,0
|
|
20230530,190400,4128412000,8760,8760,8760,8760,0
|
|
20230530,190300,4128412000,8760,8760,8760,8760,0
|
|
20230530,190200,4128412000,8760,8760,8760,8760,0
|
|
20230530,190100,4128412000,8760,8760,8760,8760,0
|
|
20230530,190000,4128412000,8760,8760,8760,8760,0
|
|
20230530,185900,4128412000,8760,8760,8760,8760,0
|
|
20230530,185800,4128412000,8760,8760,8760,8760,0
|
|
20230530,185700,4128412000,8760,8760,8760,8760,0
|
|
20230530,185600,4128412000,8760,8760,8760,8760,0
|
|
20230530,185500,4128412000,8760,8760,8760,8760,0
|
|
20230530,185400,4128412000,8760,8760,8760,8760,0
|
|
20230530,185300,4128412000,8760,8760,8760,8760,0
|
|
20230530,185200,4128412000,8760,8760,8760,8760,0
|
|
20230530,185100,4128412000,8760,8760,8760,8760,0
|
|
20230530,185000,4128412000,8760,8760,8760,8760,0
|
|
20230530,184900,4128412000,8760,8760,8760,8760,0
|
|
20230530,184800,4128412000,8760,8760,8760,8760,0
|
|
20230530,184700,4128412000,8760,8760,8760,8760,0
|
|
20230530,184600,4128412000,8760,8760,8760,8760,0
|
|
20230530,184500,4128412000,8760,8760,8760,8760,0
|
|
20230530,184400,4128412000,8760,8760,8760,8760,0
|
|
20230530,184300,4128412000,8760,8760,8760,8760,0
|
|
20230530,184200,4128412000,8760,8760,8760,8760,0
|
|
20230530,184100,4128412000,8760,8760,8760,8760,0
|
|
20230530,184000,4128412000,8760,8760,8760,8760,0
|
|
20230530,183900,4128412000,8760,8760,8760,8760,0
|
|
20230530,183800,4128412000,8760,8760,8760,8760,0
|
|
20230530,183700,4128412000,8760,8760,8760,8760,10552
|
|
20230530,183600,4128412000,8760,8760,8760,8760,0
|
|
20230530,183500,4128412000,8760,8760,8760,8760,0
|
|
20230530,183400,4128412000,8760,8760,8760,8760,0
|
|
20230530,183300,4128412000,8760,8760,8760,8760,0
|
|
20230530,183200,4128412000,8760,8760,8760,8760,0
|
|
20230530,183100,4128412000,8760,8760,8760,8760,0
|
|
20230530,183000,4128412000,8760,8760,8760,8760,0
|
|
20230530,182900,4128412000,8760,8760,8760,8760,0
|
|
20230530,182800,4128412000,8760,8760,8760,8760,0
|
|
20230530,182700,4128412000,8760,8760,8760,8760,0
|
|
20230530,182600,4128412000,8760,8760,8760,8760,0
|
|
20230530,182500,4128412000,8760,8760,8760,8760,0
|
|
20230530,182400,4128412000,8760,8760,8760,8760,0
|
|
20230530,182300,4128412000,8760,8760,8760,8760,0
|
|
20230530,182200,4128412000,8760,8760,8760,8760,0
|
|
20230530,182100,4128412000,8760,8760,8760,8760,0
|
|
20230530,182000,4128412000,8760,8760,8760,8760,0
|
|
20230530,181900,4128412000,8760,8760,8760,8760,0
|
|
20230530,181800,4128412000,8760,8760,8760,8760,0
|
|
20230530,181700,4128412000,8760,8760,8760,8760,0
|
|
20230530,181600,4128412000,8760,8760,8760,8760,0
|
|
20230530,181500,4128412000,8760,8760,8760,8760,0
|
|
20230530,181400,4128412000,8760,8760,8760,8760,0
|
|
20230530,181300,4128412000,8760,8760,8760,8760,0
|
|
20230530,181200,4128412000,8760,8760,8760,8760,0
|
|
20230530,181100,4128412000,8760,8760,8760,8760,0
|
|
20230530,181000,4128412000,8760,8760,8760,8760,0
|
|
20230530,180900,4128412000,8760,8760,8760,8760,0
|
|
20230530,180800,4128412000,8760,8760,8760,8760,0
|
|
20230530,180700,4128412000,8760,8760,8760,8760,10552
|
|
20230530,180600,4128412000,8760,8760,8760,8760,0
|
|
20230530,180500,4128412000,8760,8760,8760,8760,0
|
|
20230530,180400,4128412000,8760,8760,8760,8760,0
|
|
20230530,180300,4128412000,8760,8760,8760,8760,0
|
|
20230530,180200,4128412000,8760,8760,8760,8760,0
|
|
20230530,180100,4128412000,8760,8760,8760,8760,0
|
|
20230530,180000,4128412000,8760,8760,8760,8760,0
|
|
20230530,175900,4128412000,8760,8760,8760,8760,0
|
|
20230530,175800,4128412000,8760,8760,8760,8760,0
|
|
20230530,175700,4128412000,8760,8760,8760,8760,0
|
|
20230530,175600,4128412000,8760,8760,8760,8760,0
|
|
20230530,175500,4128412000,8760,8760,8760,8760,0
|
|
20230530,175400,4128412000,8760,8760,8760,8760,0
|
|
20230530,175300,4128412000,8760,8760,8760,8760,0
|
|
20230530,175200,4128412000,8760,8760,8760,8760,0
|
|
20230530,175100,4128412000,8760,8760,8760,8760,0
|
|
20230530,175000,4128412000,8760,8760,8760,8760,0
|
|
20230530,174900,4128412000,8760,8760,8760,8760,0
|
|
20230530,174800,4128412000,8760,8760,8760,8760,0
|
|
20230530,174700,4128412000,8760,8760,8760,8760,0
|
|
20230530,174600,4128412000,8760,8760,8760,8760,0
|
|
20230530,174500,4128412000,8760,8760,8760,8760,0
|
|
20230530,174400,4128412000,8760,8760,8760,8760,0
|
|
20230530,174300,4128412000,8760,8760,8760,8760,0
|
|
20230530,174200,4128412000,8760,8760,8760,8760,0
|
|
20230530,174100,4128412000,8760,8760,8760,8760,0
|
|
20230530,174000,4128412000,8760,8760,8760,8760,0
|
|
20230530,173900,4128412000,8760,8760,8760,8760,0
|
|
20230530,173800,4128412000,8760,8760,8760,8760,0
|
|
20230530,173700,4128412000,8760,8760,8760,8760,10552
|
|
20230530,173600,4128412000,8760,8760,8760,8760,0
|
|
20230530,173500,4128412000,8760,8760,8760,8760,0
|
|
20230530,173400,4128412000,8760,8760,8760,8760,0
|
|
20230530,173300,4128412000,8760,8760,8760,8760,0
|
|
20230530,173200,4128412000,8760,8760,8760,8760,0
|
|
20230530,173100,4128412000,8760,8760,8760,8760,0
|
|
20230530,173000,4128412000,8760,8760,8760,8760,0
|
|
20230530,172900,4128412000,8760,8760,8760,8760,0
|
|
20230530,172800,4128412000,8760,8760,8760,8760,0
|
|
20230530,172700,4128412000,8760,8760,8760,8760,0
|
|
20230530,172600,4128412000,8760,8760,8760,8760,0
|
|
20230530,172500,4128412000,8760,8760,8760,8760,0
|
|
20230530,172400,4128412000,8760,8760,8760,8760,0
|
|
20230530,172300,4128412000,8760,8760,8760,8760,0
|
|
20230530,172200,4128412000,8760,8760,8760,8760,0
|
|
20230530,172100,4128412000,8760,8760,8760,8760,0
|
|
20230530,172000,4128412000,8760,8760,8760,8760,0
|
|
20230530,171900,4128412000,8760,8760,8760,8760,0
|
|
20230530,171800,4128412000,8760,8760,8760,8760,0
|
|
20230530,171700,4128412000,8760,8760,8760,8760,0
|
|
20230530,171600,4128412000,8760,8760,8760,8760,0
|
|
20230530,171500,4128412000,8760,8760,8760,8760,0
|
|
20230530,171400,4128412000,8760,8760,8760,8760,0
|
|
20230530,171300,4128412000,8760,8760,8760,8760,0
|
|
20230530,171200,4128412000,8760,8760,8760,8760,0
|
|
20230530,171100,4128412000,8760,8760,8760,8760,0
|
|
20230530,171000,4128412000,8760,8760,8760,8760,0
|
|
20230530,170900,4128412000,8760,8760,8760,8760,0
|
|
20230530,170800,4128412000,8760,8760,8760,8760,0
|
|
20230530,170700,4128412000,8760,8760,8760,8760,10552
|
|
20230530,170600,4128412000,8760,8760,8760,8760,0
|
|
20230530,170500,4128412000,8760,8760,8760,8760,0
|
|
20230530,170400,4128412000,8760,8760,8760,8760,0
|
|
20230530,170300,4128412000,8760,8760,8760,8760,0
|
|
20230530,170200,4128412000,8760,8760,8760,8760,0
|
|
20230530,170100,4128412000,8760,8760,8760,8760,0
|
|
20230530,170000,4128412000,8760,8760,8760,8760,0
|
|
20230530,165900,4128412000,8760,8760,8760,8760,0
|
|
20230530,165800,4128412000,8760,8760,8760,8760,0
|
|
20230530,165700,4128412000,8760,8760,8760,8760,0
|
|
20230530,165600,4128412000,8760,8760,8760,8760,0
|
|
20230530,165500,4128412000,8760,8760,8760,8760,0
|
|
20230530,165400,4128412000,8760,8760,8760,8760,0
|
|
20230530,165300,4128412000,8760,8760,8760,8760,0
|
|
20230530,165200,4128412000,8760,8760,8760,8760,0
|
|
20230530,165100,4128412000,8760,8760,8760,8760,0
|
|
20230530,165000,4128412000,8760,8760,8760,8760,0
|
|
20230530,164900,4128412000,8760,8760,8760,8760,0
|
|
20230530,164800,4128412000,8760,8760,8760,8760,0
|
|
20230530,164700,4128412000,8760,8760,8760,8760,0
|
|
20230530,164600,4128412000,8760,8760,8760,8760,0
|
|
20230530,164500,4128412000,8760,8760,8760,8760,0
|
|
20230530,164400,4128412000,8760,8760,8760,8760,0
|
|
20230530,164300,4128412000,8760,8760,8760,8760,0
|
|
20230530,164200,4128412000,8760,8760,8760,8760,0
|
|
20230530,164100,4128412000,8760,8760,8760,8760,0
|
|
20230530,164000,4128412000,8760,8760,8760,8760,0
|
|
20230530,163900,4128412000,8760,8760,8760,8760,0
|
|
20230530,163800,4128412000,8760,8760,8760,8760,0
|
|
20230530,163700,4128412000,8760,8760,8760,8760,10552
|
|
20230530,163600,4128412000,8760,8760,8760,8760,0
|
|
20230530,163500,4128412000,8760,8760,8760,8760,0
|
|
20230530,163400,4128412000,8760,8760,8760,8760,0
|
|
20230530,163300,4128412000,8760,8760,8760,8760,0
|
|
20230530,163200,4128412000,8760,8760,8760,8760,0
|
|
20230530,163100,4128412000,8760,8760,8760,8760,0
|
|
20230530,163000,4128412000,8760,8760,8760,8760,0
|
|
20230530,162900,4128412000,8760,8760,8760,8760,0
|
|
20230530,162800,4128412000,8760,8760,8760,8760,0
|
|
20230530,162700,4128412000,8760,8760,8760,8760,0
|
|
20230530,162600,4128412000,8760,8760,8760,8760,0
|
|
20230530,162500,4128412000,8760,8760,8760,8760,0
|
|
20230530,162400,4128412000,8760,8760,8760,8760,0
|
|
20230530,162300,4128412000,8760,8760,8760,8760,0
|
|
20230530,162200,4128412000,8760,8760,8760,8760,0
|
|
20230530,162100,4128412000,8760,8760,8760,8760,0
|
|
20230530,162000,4128412000,8760,8760,8760,8760,0
|
|
20230530,161900,4128412000,8760,8760,8760,8760,0
|
|
20230530,161800,4128412000,8760,8760,8760,8760,0
|
|
20230530,161700,4128412000,8760,8760,8760,8760,0
|
|
20230530,161600,4128412000,8760,8760,8760,8760,0
|
|
20230530,161500,4128412000,8760,8760,8760,8760,0
|
|
20230530,161400,4128412000,8760,8760,8760,8760,0
|
|
20230530,161300,4128412000,8760,8760,8760,8760,0
|
|
20230530,161200,4128412000,8760,8760,8760,8760,0
|
|
20230530,161100,4128412000,8760,8760,8760,8760,0
|
|
20230530,161000,4128412000,8760,8760,8760,8760,0
|
|
20230530,160900,4128412000,8760,8760,8760,8760,0
|
|
20230530,160800,4128412000,8760,8760,8760,8760,0
|
|
20230530,160700,4128412000,8760,8760,8760,8760,10552
|
|
20230530,160600,4128412000,8760,8760,8760,8760,0
|
|
20230530,160500,4128412000,8760,8760,8760,8760,0
|
|
20230530,160400,4128412000,8760,8760,8760,8760,0
|
|
20230530,160300,4128412000,8760,8760,8760,8760,0
|
|
20230530,160200,4128412000,8760,8760,8760,8760,0
|
|
20230530,160100,4128412000,8760,8760,8760,8760,0
|
|
20230530,160000,4128412000,8760,8760,8760,8760,0
|
|
20230530,155900,4128412000,8760,8760,8760,8760,0
|
|
20230530,155800,4128412000,8760,8760,8760,8760,0
|
|
20230530,155700,4128412000,8760,8760,8760,8760,0
|
|
20230530,155600,4128412000,8760,8760,8760,8760,0
|
|
20230530,155500,4128412000,8760,8760,8760,8760,0
|
|
20230530,155400,4128412000,8760,8760,8760,8760,0
|
|
20230530,155300,4128412000,8760,8760,8760,8760,0
|
|
20230530,155200,4128412000,8760,8760,8760,8760,0
|
|
20230530,155100,4128412000,8760,8760,8760,8760,0
|
|
20230530,155000,4128412000,8760,8760,8760,8760,0
|
|
20230530,154900,4128412000,8760,8760,8760,8760,0
|
|
20230530,154800,4128412000,8760,8760,8760,8760,0
|
|
20230530,154700,4128412000,8760,8760,8760,8760,0
|
|
20230530,154600,4128412000,8760,8760,8760,8760,0
|
|
20230530,154500,4128412000,8760,8760,8760,8760,0
|
|
20230530,154400,4128412000,8760,8760,8760,8760,0
|
|
20230530,154300,4128412000,8760,8760,8760,8760,0
|
|
20230530,154200,4128412000,8760,8760,8760,8760,0
|
|
20230530,154100,4128412000,8760,8760,8760,8760,0
|
|
20230530,154000,4128412000,8760,8760,8760,8760,0
|
|
20230530,153900,4128412000,8760,8760,8760,8760,0
|
|
20230530,153800,4128412000,8760,8760,8760,8760,0
|
|
20230530,153700,4128412000,8760,8760,8760,8760,10552
|
|
20230530,153600,4128412000,8760,8760,8760,8760,0
|
|
20230530,153500,4128412000,8760,8760,8760,8760,0
|
|
20230530,153400,4128412000,8760,8760,8760,8760,0
|
|
20230530,153300,4128412000,8760,8760,8760,8760,0
|
|
20230530,153200,4128412000,8760,8760,8760,8760,0
|
|
20230530,153100,4128412000,8760,8760,8760,8760,0
|
|
20230530,153000,4128412000,8760,8760,8760,8760,10552
|
|
20230530,152900,4035976480,8760,8760,8760,8760,0
|
|
20230530,152800,4035976480,8760,8760,8760,8760,0
|
|
20230530,152700,4035976480,8760,8760,8760,8760,0
|
|
20230530,152600,4035976480,8760,8760,8760,8760,0
|
|
20230530,152500,4035976480,8760,8760,8760,8760,0
|
|
20230530,152400,4035976480,8760,8760,8760,8760,0
|
|
20230530,152300,4035976480,8760,8760,8760,8760,0
|
|
20230530,152200,4035976480,8760,8760,8760,8760,0
|
|
20230530,152100,4035976480,8760,8760,8760,8760,0
|
|
20230530,152000,4035976480,8760,8760,8760,8760,0
|
|
20230530,151900,4035976480,8760,8770,8770,8760,3339
|
|
20230530,151800,4006713420,8770,8770,8770,8760,1402
|
|
20230530,151700,3994418000,8770,8760,8770,8760,684
|
|
20230530,151600,3988420020,8770,8770,8770,8760,207
|
|
20230530,151500,3986605130,8770,8760,8770,8760,648
|
|
20230530,151400,3980922330,8770,8780,8780,8770,370
|
|
20230530,151300,3977677420,8780,8770,8780,8770,334
|
|
20230530,151200,3974747960,8770,8770,8770,8770,1201
|
|
20230530,151100,3964215190,8770,8770,8770,8770,1229
|
|
20230530,151000,3953436860,8770,8750,8770,8750,812
|
|
20230530,150900,3946321110,8750,8760,8760,8750,634
|
|
20230530,150800,3940770290,8760,8760,8760,8750,1551
|
|
20230530,150700,3927198940,8760,8760,8760,8750,1148
|
|
20230530,150600,3917153200,8760,8760,8760,8760,332
|
|
20230530,150500,3914244880,8760,8770,8770,8750,16535
|
|
20230530,150400,3769554670,8760,8770,8770,8760,1263
|
|
20230530,150300,3758489410,8770,8760,8770,8760,525
|
|
20230530,150200,3753889090,8760,8770,8770,8760,272
|
|
20230530,150100,3751505090,8770,8770,8770,8760,1068
|
|
20230530,150000,3742139550,8770,8770,8770,8770,34
|
|
20230530,145900,3741841370,8770,8760,8770,8760,2236
|
|
20230530,145800,3722252830,8770,8770,8770,8760,461
|
|
20230530,145700,3718214010,8770,8770,8770,8760,253
|
|
20230530,145600,3715997300,8770,8770,8770,8760,674
|
|
20230530,145500,3710092320,8770,8770,8770,8760,696
|
|
20230530,145400,3703993840,8770,8770,8770,8760,723
|
|
20230530,145300,3697660130,8760,8770,8770,8760,733
|
|
20230530,145200,3691238740,8770,8760,8770,8760,202
|
|
20230530,145100,3689468170,8760,8780,8780,8760,4405
|
|
20230530,145000,3650835170,8780,8780,8780,8780,194
|
|
20230530,144900,3649131850,8780,8780,8780,8770,370
|
|
20230530,144800,3645883450,8780,8770,8780,8770,70
|
|
20230530,144700,3645268920,8770,8780,8780,8770,693
|
|
20230530,144600,3639190000,8780,8780,8780,8780,183
|
|
20230530,144500,3637583260,8780,8780,8780,8770,1923
|
|
20230530,144400,3620699350,8780,8780,8780,8770,699
|
|
20230530,144300,3614568700,8780,8780,8780,8770,327
|
|
20230530,144200,3611698770,8780,8780,8780,8780,29
|
|
20230530,144100,3611444150,8780,8760,8780,8760,1498
|
|
20230530,144000,3598314360,8770,8780,8780,8760,854
|
|
20230530,143900,3590819540,8770,8770,8780,8770,1326
|
|
20230530,143800,3579190280,8770,8770,8770,8770,1123
|
|
20230530,143700,3569341570,8770,8760,8770,8760,1016
|
|
20230530,143600,3560437330,8770,8770,8770,8760,517
|
|
20230530,143500,3555908240,8760,8770,8770,8760,88
|
|
20230530,143400,3555136530,8770,8760,8770,8760,1248
|
|
20230530,143300,3544198880,8770,8770,8770,8770,105
|
|
20230530,143200,3543278030,8770,8760,8770,8760,141
|
|
20230530,143100,3542042500,8760,8760,8760,8760,1957
|
|
20230530,143000,3524899180,8760,8750,8760,8750,1066
|
|
20230530,142900,3515571520,8760,8770,8770,8750,1339
|
|
20230530,142800,3503851560,8760,8760,8770,8760,26
|
|
20230530,142700,3503623560,8770,8780,8780,8760,5882
|
|
20230530,142600,3452095410,8780,8780,8780,8770,926
|
|
20230530,142500,3443973730,8780,8780,8780,8780,168
|
|
20230530,142400,3442498690,8770,8780,8780,8770,194
|
|
20230530,142300,3440797040,8780,8770,8780,8770,510
|
|
20230530,142200,3436323520,8770,8780,8780,8770,755
|
|
20230530,142100,3429701380,8770,8780,8780,8770,249
|
|
20230530,142000,3427517370,8780,8780,8780,8780,20
|
|
20230530,141900,3427341770,8770,8770,8770,8770,411
|
|
20230530,141800,3423737300,8770,8770,8770,8760,3904
|
|
20230530,141700,3389514220,8770,8780,8780,8770,1325
|
|
20230530,141600,3377893280,8780,8770,8780,8770,2980
|
|
20230530,141500,3351758650,8760,8770,8770,8760,207
|
|
20230530,141400,3349944160,8770,8770,8770,8770,164
|
|
20230530,141300,3348505880,8770,8770,8770,8760,148
|
|
20230530,141200,3347208150,8770,8770,8770,8760,337
|
|
20230530,141100,3344254230,8770,8760,8770,8760,149
|
|
20230530,141000,3342948520,8770,8770,8770,8770,171
|
|
20230530,140900,3341448850,8770,8760,8770,8760,1182
|
|
20230530,140800,3331084980,8770,8770,8770,8770,343
|
|
20230530,140700,3328076870,8770,8770,8770,8770,158
|
|
20230530,140600,3326691210,8770,8770,8770,8770,10
|
|
20230530,140500,3326603510,8770,8770,8770,8770,852
|
|
20230530,140400,3319131470,8780,8780,8780,8770,167
|
|
20230530,140300,3317666710,8780,8780,8780,8770,1259
|
|
20230530,140200,3306624690,8780,8780,8780,8770,106
|
|
20230530,140100,3305694020,8780,8780,8780,8770,912
|
|
20230530,140000,3297694900,8770,8770,8780,8770,3585
|
|
20230530,135900,3266241530,8770,8770,8770,8770,174
|
|
20230530,135800,3264715550,8780,8770,8780,8770,3087
|
|
20230530,135700,3237642000,8770,8760,8770,8760,38
|
|
20230530,135600,3237308850,8770,8770,8770,8770,3
|
|
20230530,135500,3237282540,8770,8770,8770,8760,337
|
|
20230530,135400,3234327910,8760,8770,8770,8760,121
|
|
20230530,135300,3233267820,8770,8770,8770,8770,32
|
|
20230530,135200,3232987180,8770,8770,8770,8760,812
|
|
20230530,135100,3225873850,8770,8770,8770,8760,549
|
|
20230530,135000,3221064120,8760,8770,8770,8760,709
|
|
20230530,134900,3214850840,8770,8770,8770,8770,432
|
|
20230530,134800,3211062200,8770,8780,8780,8760,5048
|
|
20230530,134700,3166839030,8770,8780,8780,8770,951
|
|
20230530,134600,3158495450,8780,8780,8780,8770,285
|
|
20230530,134500,3155994280,8780,8780,8780,8780,74
|
|
20230530,134400,3155344560,8780,8780,8780,8770,549
|
|
20230530,134300,3150524650,8780,8770,8780,8770,115
|
|
20230530,134200,3149516050,8770,8780,8780,8770,615
|
|
20230530,134100,3144116410,8780,8780,8780,8780,166
|
|
20230530,134000,3142658930,8780,8780,8780,8780,3
|
|
20230530,133900,3142632590,8780,8780,8780,8760,10107
|
|
20230530,133800,3053989210,8790,8780,8790,8780,32
|
|
20230530,133700,3053708130,8790,8790,8790,8790,62
|
|
20230530,133600,3053163150,8790,8780,8800,8780,1194
|
|
20230530,133500,3042667710,8790,8790,8790,8780,230
|
|
20230530,133400,3040646920,8780,8790,8800,8780,1075
|
|
20230530,133300,3031198250,8800,8800,8800,8790,509
|
|
20230530,133200,3026724050,8790,8800,8800,8790,560
|
|
20230530,133100,3021801050,8800,8800,8800,8780,565
|
|
20230530,133000,3016835780,8800,8800,8800,8800,7
|
|
20230530,132900,3016774180,8800,8780,8800,8780,100
|
|
20230530,132800,3015895580,8790,8790,8790,8780,1210
|
|
20230530,132700,3005260680,8790,8790,8790,8780,458
|
|
20230530,132600,3001238860,8790,8790,8790,8790,69
|
|
20230530,132500,3000632350,8790,8790,8790,8790,502
|
|
20230530,132400,2996219770,8790,8790,8790,8790,202
|
|
20230530,132300,2994444190,8790,8790,8790,8780,559
|
|
20230530,132200,2989532380,8780,8790,8790,8780,145
|
|
20230530,132100,2988258670,8790,8790,8790,8790,13
|
|
20230530,132000,2988144400,8790,8790,8790,8790,279
|
|
20230530,131900,2985691990,8790,8790,8790,8780,1037
|
|
20230530,131800,2976587060,8790,8780,8790,8780,71
|
|
20230530,131700,2975962980,8790,8790,8790,8790,162
|
|
20230530,131600,2974539000,8790,8790,8790,8790,138
|
|
20230530,131500,2973325980,8790,8780,8790,8780,39
|
|
20230530,131400,2972983470,8790,8790,8790,8790,79
|
|
20230530,131300,2972289060,8770,8770,8770,8770,0
|
|
20230530,131200,2972289060,8770,8780,8780,8770,305
|
|
20230530,131100,2969611210,8780,8780,8790,8780,470
|
|
20230530,131000,2965483610,8790,8780,8790,8780,296
|
|
20230530,130900,2962884720,8780,8780,8780,8780,92
|
|
20230530,130800,2962076960,8780,8770,8780,8770,172
|
|
20230530,130700,2960566840,8780,8780,8780,8780,165
|
|
20230530,130600,2959118140,8780,8780,8780,8780,362
|
|
20230530,130500,2955939780,8780,8770,8780,8770,1824
|
|
20230530,130400,2939925130,8770,8770,8770,8770,10
|
|
20230530,130300,2939837430,8770,8780,8780,8770,103
|
|
20230530,130200,2938934090,8780,8770,8780,8770,100
|
|
20230530,130100,2938057080,8780,8780,8780,8780,54
|
|
20230530,130000,2937582960,8770,8770,8770,8770,0
|
|
20230530,125900,2937582960,8770,8780,8780,8760,3066
|
|
20230530,125800,2910719280,8770,8770,8770,8770,5
|
|
20230530,125700,2910675430,8780,8780,8780,8780,21
|
|
20230530,125600,2910491050,8780,8780,8780,8780,12
|
|
20230530,125500,2910385690,8760,8760,8780,8760,1208
|
|
20230530,125400,2899801620,8770,8790,8790,8760,7894
|
|
20230530,125300,2830597240,8780,8780,8780,8780,793
|
|
20230530,125200,2823634700,8790,8790,8790,8780,196
|
|
20230530,125100,2821912620,8780,8780,8780,8780,28
|
|
20230530,125000,2821666780,8790,8780,8790,8780,162
|
|
20230530,124900,2820244410,8790,8780,8790,8780,464
|
|
20230530,124800,2816170480,8780,8780,8780,8770,157
|
|
20230530,124700,2814792080,8780,8770,8780,8770,108
|
|
20230530,124600,2813844910,8770,8770,8770,8770,0
|
|
20230530,124500,2813844910,8770,8770,8770,8770,247
|
|
20230530,124400,2811678720,8760,8760,8760,8760,0
|
|
20230530,124300,2811678720,8760,8780,8780,8760,5131
|
|
20230530,124200,2766680610,8780,8790,8790,8780,185
|
|
20230530,124100,2765055970,8780,8790,8790,8780,124
|
|
20230530,124000,2763967050,8790,8790,8790,8780,191
|
|
20230530,123900,2762289140,8790,8780,8790,8780,14
|
|
20230530,123800,2762166190,8780,8790,8790,8780,720
|
|
20230530,123700,2755841410,8780,8780,8780,8780,12
|
|
20230530,123600,2755736050,8790,8790,8790,8790,200
|
|
20230530,123500,2753978050,8790,8790,8790,8790,174
|
|
20230530,123400,2752448590,8790,8790,8790,8790,111
|
|
20230530,123300,2751472900,8780,8800,8800,8780,452
|
|
20230530,123200,2747499930,8800,8790,8800,8790,306
|
|
20230530,123100,2744810180,8790,8780,8790,8780,1561
|
|
20230530,123000,2731094480,8780,8790,8790,8780,234
|
|
20230530,122900,2729038190,8790,8790,8790,8780,134
|
|
20230530,122800,2727860650,8790,8790,8790,8780,59
|
|
20230530,122700,2727342060,8790,8790,8790,8790,61
|
|
20230530,122600,2726805870,8800,8790,8800,8790,56
|
|
20230530,122500,2726313600,8800,8790,8800,8790,699
|
|
20230530,122400,2720169380,8790,8780,8790,8780,391
|
|
20230530,122300,2716736390,8780,8780,8780,8770,504
|
|
20230530,122200,2712312070,8780,8780,8780,8780,251
|
|
20230530,122100,2710108290,8770,8780,8780,8770,577
|
|
20230530,122000,2705047840,8790,8770,8790,8770,56
|
|
20230530,121900,2704556480,8770,8770,8770,8760,924
|
|
20230530,121800,2696456480,8770,8780,8790,8760,22384
|
|
20230530,121700,2500133470,8780,8780,8780,8780,2016
|
|
20230530,121600,2482432990,8780,8800,8800,8780,5485
|
|
20230530,121500,2434257850,8800,8800,8800,8800,20
|
|
20230530,121400,2434081850,8790,8800,8810,8790,2440
|
|
20230530,121300,2412632760,8790,8800,8800,8790,2155
|
|
20230530,121200,2393686630,8800,8810,8810,8800,5658
|
|
20230530,121100,2343894710,8800,8810,8810,8800,495
|
|
20230530,121000,2339536760,8820,8820,8820,8820,0
|
|
20230530,120900,2339536760,8820,8810,8820,8810,60
|
|
20230530,120800,2339008140,8810,8810,8810,8810,454
|
|
20230530,120700,2335008400,8810,8810,8810,8810,0
|
|
20230530,120600,2335008400,8810,8810,8810,8810,28
|
|
20230530,120500,2334761720,8810,8810,8810,8800,126
|
|
20230530,120400,2333651670,8810,8800,8810,8800,408
|
|
20230530,120300,2330059350,8810,8810,8810,8800,353
|
|
20230530,120200,2326950930,8810,8810,8810,8810,1652
|
|
20230530,120100,2312396810,8810,8810,8820,8810,1032
|
|
20230530,120000,2303304870,8810,8810,8820,8810,472
|
|
20230530,115900,2299146540,8810,8820,8820,8810,232
|
|
20230530,115800,2297101290,8820,8810,8820,8810,219
|
|
20230530,115700,2295170010,8820,8820,8820,8820,7
|
|
20230530,115600,2295108270,8820,8820,8820,8810,175
|
|
20230530,115500,2293564800,8820,8820,8820,8820,89
|
|
20230530,115400,2292779820,8820,8810,8820,8810,5
|
|
20230530,115300,2292735760,8810,8820,8820,8810,741
|
|
20230530,115200,2286205250,8820,8820,8820,8820,191
|
|
20230530,115100,2284520630,8820,8820,8820,8820,64
|
|
20230530,115000,2283956150,8820,8820,8820,8810,126
|
|
20230530,114900,2282844840,8820,8810,8820,8810,627
|
|
20230530,114800,2277320460,8810,8810,8810,8810,14
|
|
20230530,114700,2277197120,8810,8810,8820,8810,1528
|
|
20230530,114600,2263735400,8820,8810,8820,8810,299
|
|
20230530,114500,2261101190,8820,8830,8830,8820,608
|
|
20230530,114400,2255738620,8830,8830,8830,8820,73
|
|
20230530,114300,2255094080,8820,8820,8830,8820,233
|
|
20230530,114200,2253038690,8830,8830,8830,8830,103
|
|
20230530,114100,2252129200,8830,8820,8830,8820,12
|
|
20230530,114000,2252023300,8830,8830,8830,8830,1
|
|
20230530,113900,2252014470,8820,8820,8820,8820,130
|
|
20230530,113800,2250867870,8820,8830,8830,8820,888
|
|
20230530,113700,2243026910,8820,8820,8820,8820,3453
|
|
20230530,113600,2212571450,8830,8830,8830,8830,139
|
|
20230530,113500,2211344080,8820,8820,8820,8820,3750
|
|
20230530,113400,2178269080,8830,8830,8830,8830,67
|
|
20230530,113300,2177677470,8830,8820,8830,8820,231
|
|
20230530,113200,2175640020,8820,8810,8820,8810,384
|
|
20230530,113100,2172253220,8810,8810,8810,8810,200
|
|
20230530,113000,2170491220,8810,8810,8820,8810,411
|
|
20230530,112900,2166870300,8820,8810,8820,8810,151
|
|
20230530,112800,2165538520,8810,8830,8830,8810,530
|
|
20230530,112700,2160863140,8820,8820,8820,8820,294
|
|
20230530,112600,2158270060,8820,8820,8820,8820,71
|
|
20230530,112500,2157643840,8820,8830,8830,8820,179
|
|
20230530,112400,2156064370,8820,8820,8820,8820,200
|
|
20230530,112300,2154300370,8830,8830,8830,8820,714
|
|
20230530,112200,2148001590,8820,8840,8840,8820,867
|
|
20230530,112100,2140343470,8840,8840,8850,8840,210
|
|
20230530,112000,2138487050,8840,8840,8840,8840,0
|
|
20230530,111900,2138487050,8840,8840,8840,8820,210
|
|
20230530,111800,2136630730,8840,8840,8840,8840,8
|
|
20230530,111700,2136560010,8840,8820,8840,8820,1052
|
|
20230530,111600,2127281330,8840,8840,8840,8830,1501
|
|
20230530,111500,2114027340,8840,8840,8840,8840,125
|
|
20230530,111400,2112922340,8840,8840,8840,8840,2205
|
|
20230530,111300,2093430140,8840,8840,8840,8840,128
|
|
20230530,111200,2092298620,8840,8840,8840,8840,33
|
|
20230530,111100,2092006900,8850,8850,8850,8850,11
|
|
20230530,111000,2091909550,8850,8850,8850,8840,339
|
|
20230530,110900,2088909420,8850,8840,8850,8840,1150
|
|
20230530,110800,2078743380,8840,8840,8840,8830,2432
|
|
20230530,110700,2057260330,8840,8840,8840,8830,139
|
|
20230530,110600,2056032190,8840,8840,8840,8840,104
|
|
20230530,110500,2055112830,8840,8840,8840,8830,240
|
|
20230530,110400,2052991400,8850,8850,8850,8830,460
|
|
20230530,110300,2048924980,8840,8850,8850,8840,112
|
|
20230530,110200,2047934840,8850,8840,8850,8840,336
|
|
20230530,110100,2044964470,8840,8840,8850,8840,537
|
|
20230530,110000,2040214790,8840,8840,8850,8840,166
|
|
20230530,105900,2038747200,8850,8840,8850,8840,228
|
|
20230530,105800,2036730680,8840,8850,8850,8840,1207
|
|
20230530,105700,2026057470,8850,8840,8850,8840,1411
|
|
20230530,105600,2013582340,8840,8840,8840,8830,418
|
|
20230530,105500,2009887270,8840,8830,8840,8830,61
|
|
20230530,105400,2009348080,8840,8830,8840,8830,811
|
|
20230530,105300,2002186940,8830,8830,8840,8830,63
|
|
20230530,105200,2001630640,8830,8820,8840,8820,6128
|
|
20230530,105100,1947479810,8820,8810,8820,8810,4325
|
|
20230530,105000,1909370770,8810,8800,8810,8800,521
|
|
20230530,104900,1904785130,8800,8800,8800,8800,412
|
|
20230530,104800,1901159530,8810,8800,8810,8800,67
|
|
20230530,104700,1900569360,8810,8820,8820,8810,1087
|
|
20230530,104600,1890992860,8810,8810,8820,8810,2159
|
|
20230530,104500,1871970940,8810,8810,8820,8810,189
|
|
20230530,104400,1870304050,8820,8810,8820,8810,1140
|
|
20230530,104300,1860260630,8820,8810,8820,8810,1175
|
|
20230530,104200,1849908270,8810,8820,8820,8810,161
|
|
20230530,104100,1848488310,8820,8820,8820,8810,188
|
|
20230530,104000,1846830950,8820,8810,8820,8810,61
|
|
20230530,103900,1846293000,8810,8820,8820,8810,374
|
|
20230530,103800,1842996250,8820,8810,8820,8810,1097
|
|
20230530,103700,1833327710,8810,8810,8810,8810,10
|
|
20230530,103600,1833239610,8810,8820,8820,8810,810
|
|
20230530,103500,1826103490,8820,8820,8820,8810,186
|
|
20230530,103400,1824464810,8810,8820,8820,8810,455
|
|
20230530,103300,1820453110,8810,8820,8820,8810,272
|
|
20230530,103200,1818055570,8820,8820,8820,8810,978
|
|
20230530,103100,1809434610,8830,8820,8830,8820,1052
|
|
20230530,103000,1800155960,8830,8830,8830,8820,710
|
|
20230530,102900,1793891730,8820,8830,8830,8820,154
|
|
20230530,102800,1792532050,8830,8830,8830,8830,119
|
|
20230530,102700,1791481280,8820,8830,8830,8820,258
|
|
20230530,102600,1789205350,8830,8820,8830,8820,2932
|
|
20230530,102500,1763345080,8840,8840,8840,8840,0
|
|
20230530,102400,1763345080,8840,8840,8840,8830,129
|
|
20230530,102300,1762205110,8840,8830,8840,8830,41
|
|
20230530,102200,1761842870,8840,8830,8840,8830,452
|
|
20230530,102100,1757851690,8830,8830,8830,8820,305
|
|
20230530,102000,1755158610,8820,8830,8840,8820,163
|
|
20230530,101900,1753719140,8830,8830,8840,8830,1629
|
|
20230530,101800,1739335060,8840,8840,8840,8830,317
|
|
20230530,101700,1736532860,8840,8840,8840,8840,90
|
|
20230530,101600,1735737260,8840,8840,8840,8840,0
|
|
20230530,101500,1735737260,8840,8830,8840,8830,14
|
|
20230530,101400,1735613580,8840,8840,8840,8840,992
|
|
20230530,101300,1726844300,8840,8850,8850,8840,1934
|
|
20230530,101200,1709745970,8850,8850,8850,8840,1009
|
|
20230530,101100,1700817670,8840,8840,8840,8830,2755
|
|
20230530,101000,1676473780,8840,8820,8840,8820,1718
|
|
20230530,100900,1661300420,8830,8830,8830,8820,1211
|
|
20230530,100800,1650612860,8830,8830,8830,8820,568
|
|
20230530,100700,1645599710,8830,8820,8830,8810,2444
|
|
20230530,100600,1624040020,8820,8810,8820,8810,643
|
|
20230530,100500,1618372890,8810,8820,8820,8810,1213
|
|
20230530,100400,1607685170,8810,8820,8820,8810,928
|
|
20230530,100300,1599507430,8820,8800,8820,8790,2656
|
|
20230530,100200,1576129060,8800,8800,8800,8790,1035
|
|
20230530,100100,1567023600,8800,8800,8810,8800,1671
|
|
20230530,100000,1552318660,8800,8800,8810,8800,386
|
|
20230530,095900,1548918600,8820,8820,8820,8820,122
|
|
20230530,095800,1547842560,8820,8800,8820,8800,956
|
|
20230530,095700,1539410660,8820,8800,8820,8800,526
|
|
20230530,095600,1534771740,8790,8790,8790,8780,1082
|
|
20230530,095500,1525261000,8780,8780,8790,8780,1708
|
|
20230530,095400,1510264270,8780,8780,8780,8780,905
|
|
20230530,095300,1502318370,8780,8780,8780,8780,400
|
|
20230530,095200,1498806370,8780,8770,8780,8770,4290
|
|
20230530,095100,1461174130,8780,8780,8780,8780,560
|
|
20230530,095000,1456257330,8780,8780,8780,8770,140
|
|
20230530,094900,1455028630,8770,8780,8780,8770,680
|
|
20230530,094800,1449060180,8770,8780,8780,8770,1396
|
|
20230530,094700,1436812800,8780,8780,8780,8770,975
|
|
20230530,094600,1428261490,8770,8770,8780,8770,2406
|
|
20230530,094500,1407148290,8770,8780,8780,8770,1510
|
|
20230530,094400,1393902330,8780,8790,8790,8780,1384
|
|
20230530,094300,1381750790,8780,8800,8800,8780,4745
|
|
20230530,094200,1340008900,8810,8820,8820,8810,4564
|
|
20230530,094100,1299770340,8820,8830,8830,8820,2700
|
|
20230530,094000,1275929450,8840,8830,8840,8830,1653
|
|
20230530,093900,1261331760,8830,8820,8830,8820,927
|
|
20230530,093800,1253151630,8820,8800,8820,8800,2439
|
|
20230530,093700,1231677590,8800,8800,8800,8800,83
|
|
20230530,093600,1230947190,8800,8800,8800,8790,2440
|
|
20230530,093500,1209498210,8800,8800,8800,8790,280
|
|
20230530,093400,1207035210,8790,8780,8790,8770,4042
|
|
20230530,093300,1171530120,8770,8770,8780,8770,2824
|
|
20230530,093200,1146763460,8780,8780,8780,8770,1000
|
|
20230530,093100,1137983480,8780,8780,8790,8780,1614
|
|
20230530,093000,1123812540,8780,8770,8790,8770,1291
|
|
20230530,092900,1112482620,8770,8790,8790,8760,2775
|
|
20230530,092800,1088142550,8790,8780,8790,8780,697
|
|
20230530,092700,1082022500,8770,8770,8780,8770,2655
|
|
20230530,092600,1058713990,8780,8770,8780,8770,1027
|
|
20230530,092500,1049706090,8780,8790,8790,8770,1459
|
|
20230530,092400,1036895260,8790,8790,8790,8790,256
|
|
20230530,092300,1034645020,8790,8780,8790,8780,1604
|
|
20230530,092200,1020548180,8790,8790,8790,8780,22
|
|
20230530,092100,1020354810,8790,8780,8800,8760,6916
|
|
20230530,092000,959656610,8770,8790,8790,8770,574
|
|
20230530,091900,954622170,8790,8780,8790,8780,724
|
|
20230530,091800,948265360,8790,8760,8790,8750,12771
|
|
20230530,091700,836498680,8770,8770,8780,8750,5683
|
|
20230530,091600,786694070,8780,8770,8780,8770,1287
|
|
20230530,091500,775403120,8770,8780,8790,8770,7003
|
|
20230530,091400,713976680,8790,8780,8790,8780,2023
|
|
20230530,091300,696208560,8780,8780,8790,8780,1458
|
|
20230530,091200,683399390,8790,8790,8790,8790,345
|
|
20230530,091100,680366840,8790,8800,8800,8780,2421
|
|
20230530,091000,659078890,8800,8800,8810,8790,5876
|
|
20230530,090900,607373380,8810,8810,8820,8800,11697
|
|
20230530,090800,504427800,8800,8820,8820,8800,3367
|
|
20230530,090700,474762190,8820,8820,8830,8820,3404
|
|
20230530,090600,444735990,8820,8830,8840,8820,543
|
|
20230530,090500,439942430,8820,8830,8840,8820,4991
|
|
20230530,090400,395896730,8820,8860,8860,8820,5177
|
|
20230530,090300,350105240,8860,8830,8860,8830,4984
|
|
20230530,090200,306036390,8820,8800,8830,8800,4600
|
|
20230530,090100,265499050,8800,8800,8820,8780,3984
|
|
20230530,090000,230434630,8790,8770,8810,8770,25255
|