591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,184800,3262479560,7680,7680,7680,7680,10040
|
|
20230530,184700,3262479560,7680,7680,7680,7680,0
|
|
20230530,184600,3262479560,7680,7680,7680,7680,0
|
|
20230530,184500,3262479560,7680,7680,7680,7680,0
|
|
20230530,184400,3262479560,7680,7680,7680,7680,0
|
|
20230530,184300,3262479560,7680,7680,7680,7680,0
|
|
20230530,184200,3262479560,7680,7680,7680,7680,0
|
|
20230530,184100,3262479560,7680,7680,7680,7680,0
|
|
20230530,184000,3262479560,7680,7680,7680,7680,0
|
|
20230530,183900,3262479560,7680,7680,7680,7680,0
|
|
20230530,183800,3262479560,7680,7680,7680,7680,0
|
|
20230530,183700,3262479560,7680,7680,7680,7680,0
|
|
20230530,183600,3262479560,7680,7680,7680,7680,0
|
|
20230530,183500,3262479560,7680,7680,7680,7680,0
|
|
20230530,183400,3262479560,7680,7680,7680,7680,0
|
|
20230530,183300,3262479560,7680,7680,7680,7680,0
|
|
20230530,183200,3262479560,7680,7680,7680,7680,0
|
|
20230530,183100,3262479560,7680,7680,7680,7680,0
|
|
20230530,183000,3262479560,7680,7680,7680,7680,0
|
|
20230530,182900,3262479560,7680,7680,7680,7680,0
|
|
20230530,182800,3262479560,7680,7680,7680,7680,0
|
|
20230530,182700,3262479560,7680,7680,7680,7680,0
|
|
20230530,182600,3262479560,7680,7680,7680,7680,0
|
|
20230530,182500,3262479560,7680,7680,7680,7680,0
|
|
20230530,182400,3262479560,7680,7680,7680,7680,0
|
|
20230530,182300,3262479560,7680,7680,7680,7680,0
|
|
20230530,182200,3262479560,7680,7680,7680,7680,0
|
|
20230530,182100,3262479560,7680,7680,7680,7680,0
|
|
20230530,182000,3262479560,7680,7680,7680,7680,0
|
|
20230530,181900,3262479560,7680,7680,7680,7680,0
|
|
20230530,181800,3262479560,7680,7680,7680,7680,10040
|
|
20230530,181700,3262479560,7680,7680,7680,7680,0
|
|
20230530,181600,3262479560,7680,7680,7680,7680,0
|
|
20230530,181500,3262479560,7680,7680,7680,7680,0
|
|
20230530,181400,3262479560,7680,7680,7680,7680,0
|
|
20230530,181300,3262479560,7680,7680,7680,7680,0
|
|
20230530,181200,3262479560,7680,7680,7680,7680,0
|
|
20230530,181100,3262479560,7680,7680,7680,7680,0
|
|
20230530,181000,3262479560,7680,7680,7680,7680,0
|
|
20230530,180900,3262479560,7680,7680,7680,7680,0
|
|
20230530,180800,3262479560,7680,7680,7680,7680,0
|
|
20230530,180700,3262479560,7680,7680,7680,7680,0
|
|
20230530,180600,3262479560,7680,7680,7680,7680,0
|
|
20230530,180500,3262479560,7680,7680,7680,7680,0
|
|
20230530,180400,3262479560,7680,7680,7680,7680,0
|
|
20230530,180300,3262479560,7680,7680,7680,7680,0
|
|
20230530,180200,3262479560,7680,7680,7680,7680,0
|
|
20230530,180100,3262479560,7680,7680,7680,7680,0
|
|
20230530,180000,3262479560,7680,7680,7680,7680,0
|
|
20230530,175900,3262479560,7680,7680,7680,7680,0
|
|
20230530,175800,3262479560,7680,7680,7680,7680,0
|
|
20230530,175700,3262479560,7680,7680,7680,7680,0
|
|
20230530,175600,3262479560,7680,7680,7680,7680,0
|
|
20230530,175500,3262479560,7680,7680,7680,7680,0
|
|
20230530,175400,3262479560,7680,7680,7680,7680,0
|
|
20230530,175300,3262479560,7680,7680,7680,7680,0
|
|
20230530,175200,3262479560,7680,7680,7680,7680,0
|
|
20230530,175100,3262479560,7680,7680,7680,7680,0
|
|
20230530,175000,3262479560,7680,7680,7680,7680,0
|
|
20230530,174900,3262479560,7680,7680,7680,7680,0
|
|
20230530,174800,3262479560,7680,7680,7680,7680,10040
|
|
20230530,174700,3262479560,7680,7680,7680,7680,0
|
|
20230530,174600,3262479560,7680,7680,7680,7680,0
|
|
20230530,174500,3262479560,7680,7680,7680,7680,0
|
|
20230530,174400,3262479560,7680,7680,7680,7680,0
|
|
20230530,174300,3262479560,7680,7680,7680,7680,0
|
|
20230530,174200,3262479560,7680,7680,7680,7680,0
|
|
20230530,174100,3262479560,7680,7680,7680,7680,0
|
|
20230530,174000,3262479560,7680,7680,7680,7680,0
|
|
20230530,173900,3262479560,7680,7680,7680,7680,0
|
|
20230530,173800,3262479560,7680,7680,7680,7680,0
|
|
20230530,173700,3262479560,7680,7680,7680,7680,0
|
|
20230530,173600,3262479560,7680,7680,7680,7680,0
|
|
20230530,173500,3262479560,7680,7680,7680,7680,0
|
|
20230530,173400,3262479560,7680,7680,7680,7680,0
|
|
20230530,173300,3262479560,7680,7680,7680,7680,0
|
|
20230530,173200,3262479560,7680,7680,7680,7680,0
|
|
20230530,173100,3262479560,7680,7680,7680,7680,0
|
|
20230530,173000,3262479560,7680,7680,7680,7680,0
|
|
20230530,172900,3262479560,7680,7680,7680,7680,0
|
|
20230530,172800,3262479560,7680,7680,7680,7680,0
|
|
20230530,172700,3262479560,7680,7680,7680,7680,0
|
|
20230530,172600,3262479560,7680,7680,7680,7680,0
|
|
20230530,172500,3262479560,7680,7680,7680,7680,0
|
|
20230530,172400,3262479560,7680,7680,7680,7680,0
|
|
20230530,172300,3262479560,7680,7680,7680,7680,0
|
|
20230530,172200,3262479560,7680,7680,7680,7680,0
|
|
20230530,172100,3262479560,7680,7680,7680,7680,0
|
|
20230530,172000,3262479560,7680,7680,7680,7680,0
|
|
20230530,171900,3262479560,7680,7680,7680,7680,0
|
|
20230530,171800,3262479560,7680,7680,7680,7680,10040
|
|
20230530,171700,3262479560,7680,7680,7680,7680,0
|
|
20230530,171600,3262479560,7680,7680,7680,7680,0
|
|
20230530,171500,3262479560,7680,7680,7680,7680,0
|
|
20230530,171400,3262479560,7680,7680,7680,7680,0
|
|
20230530,171300,3262479560,7680,7680,7680,7680,0
|
|
20230530,171200,3262479560,7680,7680,7680,7680,0
|
|
20230530,171100,3262479560,7680,7680,7680,7680,0
|
|
20230530,171000,3262479560,7680,7680,7680,7680,0
|
|
20230530,170900,3262479560,7680,7680,7680,7680,0
|
|
20230530,170800,3262479560,7680,7680,7680,7680,0
|
|
20230530,170700,3262479560,7680,7680,7680,7680,0
|
|
20230530,170600,3262479560,7680,7680,7680,7680,0
|
|
20230530,170500,3262479560,7680,7680,7680,7680,0
|
|
20230530,170400,3262479560,7680,7680,7680,7680,0
|
|
20230530,170300,3262479560,7680,7680,7680,7680,0
|
|
20230530,170200,3262479560,7680,7680,7680,7680,0
|
|
20230530,170100,3262479560,7680,7680,7680,7680,0
|
|
20230530,170000,3262479560,7680,7680,7680,7680,0
|
|
20230530,165900,3262479560,7680,7680,7680,7680,0
|
|
20230530,165800,3262479560,7680,7680,7680,7680,0
|
|
20230530,165700,3262479560,7680,7680,7680,7680,0
|
|
20230530,165600,3262479560,7680,7680,7680,7680,0
|
|
20230530,165500,3262479560,7680,7680,7680,7680,0
|
|
20230530,165400,3262479560,7680,7680,7680,7680,0
|
|
20230530,165300,3262479560,7680,7680,7680,7680,0
|
|
20230530,165200,3262479560,7680,7680,7680,7680,0
|
|
20230530,165100,3262479560,7680,7680,7680,7680,0
|
|
20230530,165000,3262479560,7680,7680,7680,7680,0
|
|
20230530,164900,3262479560,7680,7680,7680,7680,0
|
|
20230530,164800,3262479560,7680,7680,7680,7680,10040
|
|
20230530,164700,3262479560,7680,7680,7680,7680,0
|
|
20230530,164600,3262479560,7680,7680,7680,7680,0
|
|
20230530,164500,3262479560,7680,7680,7680,7680,0
|
|
20230530,164400,3262479560,7680,7680,7680,7680,0
|
|
20230530,164300,3262479560,7680,7680,7680,7680,0
|
|
20230530,164200,3262479560,7680,7680,7680,7680,0
|
|
20230530,164100,3262479560,7680,7680,7680,7680,0
|
|
20230530,164000,3262479560,7680,7680,7680,7680,0
|
|
20230530,163900,3262479560,7680,7680,7680,7680,0
|
|
20230530,163800,3262479560,7680,7680,7680,7680,0
|
|
20230530,163700,3262479560,7680,7680,7680,7680,0
|
|
20230530,163600,3262479560,7680,7680,7680,7680,0
|
|
20230530,163500,3262479560,7680,7680,7680,7680,0
|
|
20230530,163400,3262479560,7680,7680,7680,7680,0
|
|
20230530,163300,3262479560,7680,7680,7680,7680,0
|
|
20230530,163200,3262479560,7680,7680,7680,7680,0
|
|
20230530,163100,3262479560,7680,7680,7680,7680,0
|
|
20230530,163000,3262479560,7680,7680,7680,7680,0
|
|
20230530,162900,3262479560,7680,7680,7680,7680,0
|
|
20230530,162800,3262479560,7680,7680,7680,7680,0
|
|
20230530,162700,3262479560,7680,7680,7680,7680,0
|
|
20230530,162600,3262479560,7680,7680,7680,7680,0
|
|
20230530,162500,3262479560,7680,7680,7680,7680,0
|
|
20230530,162400,3262479560,7680,7680,7680,7680,0
|
|
20230530,162300,3262479560,7680,7680,7680,7680,0
|
|
20230530,162200,3262479560,7680,7680,7680,7680,0
|
|
20230530,162100,3262479560,7680,7680,7680,7680,0
|
|
20230530,162000,3262479560,7680,7680,7680,7680,0
|
|
20230530,161900,3262479560,7680,7680,7680,7680,0
|
|
20230530,161800,3262479560,7680,7680,7680,7680,10040
|
|
20230530,161700,3262479560,7680,7680,7680,7680,0
|
|
20230530,161600,3262479560,7680,7680,7680,7680,0
|
|
20230530,161500,3262479560,7680,7680,7680,7680,0
|
|
20230530,161400,3262479560,7680,7680,7680,7680,0
|
|
20230530,161300,3262479560,7680,7680,7680,7680,0
|
|
20230530,161200,3262479560,7680,7680,7680,7680,0
|
|
20230530,161100,3262479560,7680,7680,7680,7680,0
|
|
20230530,161000,3262479560,7680,7680,7680,7680,0
|
|
20230530,160900,3262479560,7680,7680,7680,7680,0
|
|
20230530,160800,3262479560,7680,7680,7680,7680,0
|
|
20230530,160700,3262479560,7680,7680,7680,7680,0
|
|
20230530,160600,3262479560,7680,7680,7680,7680,0
|
|
20230530,160500,3262479560,7680,7680,7680,7680,0
|
|
20230530,160400,3262479560,7680,7680,7680,7680,0
|
|
20230530,160300,3262479560,7680,7680,7680,7680,0
|
|
20230530,160200,3262479560,7680,7680,7680,7680,0
|
|
20230530,160100,3262479560,7680,7680,7680,7680,0
|
|
20230530,160000,3262479560,7680,7680,7680,7680,0
|
|
20230530,155900,3262479560,7680,7680,7680,7680,0
|
|
20230530,155800,3262479560,7680,7680,7680,7680,0
|
|
20230530,155700,3262479560,7680,7680,7680,7680,0
|
|
20230530,155600,3262479560,7680,7680,7680,7680,0
|
|
20230530,155500,3262479560,7680,7680,7680,7680,0
|
|
20230530,155400,3262479560,7680,7680,7680,7680,0
|
|
20230530,155300,3262479560,7680,7680,7680,7680,0
|
|
20230530,155200,3262479560,7680,7680,7680,7680,0
|
|
20230530,155100,3262479560,7680,7680,7680,7680,0
|
|
20230530,155000,3262479560,7680,7680,7680,7680,0
|
|
20230530,154900,3262479560,7680,7680,7680,7680,0
|
|
20230530,154800,3262479560,7680,7680,7680,7680,10040
|
|
20230530,154700,3262479560,7680,7680,7680,7680,0
|
|
20230530,154600,3262479560,7680,7680,7680,7680,0
|
|
20230530,154500,3262479560,7680,7680,7680,7680,0
|
|
20230530,154400,3262479560,7680,7680,7680,7680,0
|
|
20230530,154300,3262479560,7680,7680,7680,7680,0
|
|
20230530,154200,3262479560,7680,7680,7680,7680,0
|
|
20230530,154100,3262479560,7680,7680,7680,7680,0
|
|
20230530,154000,3262479560,7680,7680,7680,7680,0
|
|
20230530,153900,3262479560,7680,7680,7680,7680,0
|
|
20230530,153800,3262479560,7680,7680,7680,7680,0
|
|
20230530,153700,3262479560,7680,7680,7680,7680,0
|
|
20230530,153600,3262479560,7680,7680,7680,7680,0
|
|
20230530,153500,3262479560,7680,7680,7680,7680,0
|
|
20230530,153400,3262479560,7680,7680,7680,7680,0
|
|
20230530,153300,3262479560,7680,7680,7680,7680,0
|
|
20230530,153200,3262479560,7680,7680,7680,7680,0
|
|
20230530,153100,3262479560,7680,7680,7680,7680,0
|
|
20230530,153000,3262479560,7680,7680,7680,7680,10040
|
|
20230530,152900,3185372360,7680,7680,7680,7680,0
|
|
20230530,152800,3185372360,7680,7680,7680,7680,0
|
|
20230530,152700,3185372360,7680,7680,7680,7680,0
|
|
20230530,152600,3185372360,7680,7680,7680,7680,0
|
|
20230530,152500,3185372360,7680,7680,7680,7680,0
|
|
20230530,152400,3185372360,7680,7680,7680,7680,0
|
|
20230530,152300,3185372360,7680,7680,7680,7680,0
|
|
20230530,152200,3185372360,7680,7680,7680,7680,0
|
|
20230530,152100,3185372360,7680,7680,7680,7680,0
|
|
20230530,152000,3185372360,7680,7680,7680,7680,0
|
|
20230530,151900,3185372360,7680,7690,7690,7680,7020
|
|
20230530,151800,3131455270,7690,7690,7700,7690,6063
|
|
20230530,151700,3084830790,7700,7690,7700,7690,1021
|
|
20230530,151600,3076970090,7690,7710,7710,7690,3135
|
|
20230530,151500,3052830930,7700,7710,7710,7700,1125
|
|
20230530,151400,3044168410,7710,7710,7710,7700,1108
|
|
20230530,151300,3035636770,7700,7700,7710,7700,1631
|
|
20230530,151200,3023074550,7700,7710,7710,7700,1162
|
|
20230530,151100,3014117760,7720,7720,7720,7720,282
|
|
20230530,151000,3011940720,7720,7730,7730,7700,1946
|
|
20230530,150900,2996926090,7730,7720,7730,7710,1652
|
|
20230530,150800,2984180230,7710,7710,7710,7710,0
|
|
20230530,150700,2984180230,7710,7720,7730,7710,2243
|
|
20230530,150600,2966866220,7720,7720,7720,7720,1
|
|
20230530,150500,2966858500,7720,7710,7720,7710,381
|
|
20230530,150400,2963919620,7710,7710,7710,7710,72
|
|
20230530,150300,2963364500,7720,7720,7720,7720,131
|
|
20230530,150200,2962353180,7720,7720,7720,7720,18
|
|
20230530,150100,2962214220,7720,7720,7720,7720,201
|
|
20230530,150000,2960662500,7720,7710,7720,7710,106
|
|
20230530,145900,2959844740,7710,7710,7710,7710,926
|
|
20230530,145800,2952705280,7720,7720,7720,7710,35
|
|
20230530,145700,2952435280,7720,7720,7720,7720,0
|
|
20230530,145600,2952435280,7720,7700,7720,7700,396
|
|
20230530,145500,2949385480,7700,7720,7720,7700,7642
|
|
20230530,145400,2890465960,7720,7720,7720,7720,1472
|
|
20230530,145300,2879102120,7720,7720,7720,7720,495
|
|
20230530,145200,2875280720,7720,7720,7720,7720,4
|
|
20230530,145100,2875249840,7720,7730,7730,7720,779
|
|
20230530,145000,2869228640,7730,7730,7730,7730,311
|
|
20230530,144900,2866824610,7730,7730,7730,7730,129
|
|
20230530,144800,2865827440,7740,7730,7740,7730,64
|
|
20230530,144700,2865332420,7730,7730,7740,7730,551
|
|
20230530,144600,2861073180,7730,7730,7730,7730,527
|
|
20230530,144500,2856999470,7730,7730,7740,7730,392
|
|
20230530,144400,2853969110,7730,7740,7740,7730,199
|
|
20230530,144300,2852430830,7740,7730,7740,7730,26
|
|
20230530,144200,2852229790,7730,7730,7730,7730,45
|
|
20230530,144100,2851881940,7730,7740,7740,7730,194
|
|
20230530,144000,2850381000,7740,7730,7740,7720,751
|
|
20230530,143900,2844575770,7730,7730,7730,7730,5
|
|
20230530,143800,2844537120,7740,7720,7740,7720,273
|
|
20230530,143700,2842427900,7720,7730,7730,7720,213
|
|
20230530,143600,2840783440,7720,7720,7730,7720,448
|
|
20230530,143500,2837324830,7730,7730,7730,7730,84
|
|
20230530,143400,2836675510,7740,7730,7740,7730,21
|
|
20230530,143300,2836513170,7730,7730,7730,7730,36
|
|
20230530,143200,2836234890,7740,7740,7740,7740,9
|
|
20230530,143100,2836165230,7730,7730,7730,7730,674
|
|
20230530,143000,2830955210,7730,7730,7730,7730,532
|
|
20230530,142900,2826842850,7720,7720,7720,7720,285
|
|
20230530,142800,2824642650,7730,7720,7730,7720,189
|
|
20230530,142700,2823183070,7720,7730,7730,7720,107
|
|
20230530,142600,2822357010,7730,7720,7730,7720,444
|
|
20230530,142500,2818928900,7720,7720,7720,7720,540
|
|
20230530,142400,2814760100,7730,7730,7730,7720,327
|
|
20230530,142300,2812233140,7720,7720,7720,7710,521
|
|
20230530,142200,2808216140,7720,7720,7720,7720,271
|
|
20230530,142100,2806124020,7720,7720,7720,7720,100
|
|
20230530,142000,2805352020,7720,7720,7720,7720,351
|
|
20230530,141900,2802642300,7720,7720,7720,7720,314
|
|
20230530,141800,2800218220,7720,7720,7720,7720,689
|
|
20230530,141700,2794899140,7710,7720,7720,7710,792
|
|
20230530,141600,2788792720,7720,7720,7720,7720,158
|
|
20230530,141500,2787572960,7730,7720,7730,7720,245
|
|
20230530,141400,2785679360,7720,7730,7730,7720,660
|
|
20230530,141300,2780584060,7730,7730,7730,7730,0
|
|
20230530,141200,2780584060,7730,7730,7730,7730,0
|
|
20230530,141100,2780584060,7730,7720,7730,7720,176
|
|
20230530,141000,2779225330,7720,7720,7720,7720,459
|
|
20230530,140900,2775681850,7720,7720,7720,7720,290
|
|
20230530,140800,2773443050,7730,7740,7740,7730,971
|
|
20230530,140700,2765937200,7740,7740,7740,7740,703
|
|
20230530,140600,2760495980,7740,7740,7740,7740,0
|
|
20230530,140500,2760495980,7740,7740,7740,7740,0
|
|
20230530,140400,2760495980,7740,7750,7750,7740,222
|
|
20230530,140300,2758776570,7750,7750,7750,7750,1
|
|
20230530,140200,2758768820,7750,7750,7750,7750,270
|
|
20230530,140100,2756676320,7760,7740,7760,7740,32
|
|
20230530,140000,2756428270,7740,7750,7750,7740,102
|
|
20230530,135900,2755637790,7750,7750,7750,7750,0
|
|
20230530,135800,2755637790,7750,7750,7750,7750,56
|
|
20230530,135700,2755203790,7760,7760,7760,7760,26
|
|
20230530,135600,2755002030,7760,7760,7760,7760,1
|
|
20230530,135500,2754994270,7740,7740,7740,7740,4
|
|
20230530,135400,2754963310,7750,7750,7750,7750,964
|
|
20230530,135300,2747492310,7760,7760,7760,7760,308
|
|
20230530,135200,2745102230,7760,7750,7760,7750,17
|
|
20230530,135100,2744970410,7750,7760,7760,7750,95
|
|
20230530,135000,2744233630,7760,7750,7760,7750,12
|
|
20230530,134900,2744140610,7750,7760,7760,7750,162
|
|
20230530,134800,2742885000,7760,7760,7760,7760,43
|
|
20230530,134700,2742551320,7750,7760,7760,7750,52
|
|
20230530,134600,2742147850,7760,7760,7760,7760,175
|
|
20230530,134500,2740789850,7760,7760,7760,7760,241
|
|
20230530,134400,2738919690,7760,7760,7760,7750,458
|
|
20230530,134300,2735366620,7760,7750,7760,7750,542
|
|
20230530,134200,2731162850,7750,7750,7750,7750,210
|
|
20230530,134100,2729535350,7750,7750,7750,7750,1
|
|
20230530,134000,2729527600,7740,7730,7740,7730,212
|
|
20230530,133900,2727886890,7730,7720,7730,7720,6
|
|
20230530,133800,2727840520,7720,7720,7720,7720,0
|
|
20230530,133700,2727840520,7720,7720,7720,7720,0
|
|
20230530,133600,2727840520,7720,7730,7730,7720,55
|
|
20230530,133500,2727415900,7730,7730,7730,7730,206
|
|
20230530,133400,2725823520,7730,7730,7730,7730,0
|
|
20230530,133300,2725823520,7730,7720,7730,7720,125
|
|
20230530,133200,2724857520,7720,7720,7720,7720,1050
|
|
20230530,133100,2716751520,7710,7710,7710,7710,101
|
|
20230530,133000,2715972810,7710,7710,7710,7710,30
|
|
20230530,132900,2715741510,7710,7710,7710,7710,10
|
|
20230530,132800,2715664410,7710,7710,7710,7710,400
|
|
20230530,132700,2712580410,7710,7710,7720,7710,305
|
|
20230530,132600,2710228850,7710,7710,7710,7710,590
|
|
20230530,132500,2705679950,7720,7720,7720,7710,480
|
|
20230530,132400,2701976050,7720,7720,7720,7720,1
|
|
20230530,132300,2701968330,7720,7720,7720,7720,84
|
|
20230530,132200,2701319850,7720,7720,7720,7720,109
|
|
20230530,132100,2700478370,7720,7720,7720,7720,126
|
|
20230530,132000,2699505650,7720,7720,7720,7720,0
|
|
20230530,131900,2699505650,7720,7720,7720,7720,148
|
|
20230530,131800,2698363090,7720,7720,7720,7720,200
|
|
20230530,131700,2696819090,7720,7730,7730,7720,24
|
|
20230530,131600,2696633770,7730,7730,7730,7730,5
|
|
20230530,131500,2696595120,7710,7720,7720,7710,1437
|
|
20230530,131400,2685504490,7710,7710,7710,7710,171
|
|
20230530,131300,2684186080,7710,7710,7720,7710,567
|
|
20230530,131200,2679814410,7710,7720,7730,7710,303
|
|
20230530,131100,2677477460,7720,7720,7720,7720,2
|
|
20230530,131000,2677462020,7710,7710,7710,7710,1173
|
|
20230530,130900,2668418190,7720,7720,7720,7720,0
|
|
20230530,130800,2668418190,7720,7720,7720,7720,101
|
|
20230530,130700,2667638470,7720,7720,7720,7710,246
|
|
20230530,130600,2665740370,7720,7720,7720,7720,492
|
|
20230530,130500,2661942130,7730,7730,7730,7730,0
|
|
20230530,130400,2661942130,7730,7730,7730,7730,96
|
|
20230530,130300,2661200050,7740,7740,7740,7740,2
|
|
20230530,130200,2661184570,7740,7730,7740,7730,63
|
|
20230530,130100,2660697470,7730,7740,7740,7730,237
|
|
20230530,130000,2658865440,7740,7740,7740,7740,1
|
|
20230530,125900,2658857700,7730,7730,7730,7730,148
|
|
20230530,125800,2657713660,7730,7720,7730,7720,21
|
|
20230530,125700,2657551470,7720,7710,7720,7710,101
|
|
20230530,125600,2656772750,7730,7730,7730,7730,1
|
|
20230530,125500,2656765020,7710,7730,7730,7710,211
|
|
20230530,125400,2655136730,7730,7730,7730,7730,10
|
|
20230530,125300,2655059430,7730,7720,7730,7720,333
|
|
20230530,125200,2652485470,7720,7720,7720,7710,480
|
|
20230530,125100,2648784630,7720,7720,7720,7720,16
|
|
20230530,125000,2648661110,7720,7720,7720,7720,16
|
|
20230530,124900,2648537590,7710,7710,7710,7710,100
|
|
20230530,124800,2647766590,7700,7710,7720,7700,2181
|
|
20230530,124700,2630958980,7710,7720,7720,7710,1120
|
|
20230530,124600,2622312730,7720,7720,7720,7720,206
|
|
20230530,124500,2620722410,7720,7710,7720,7710,136
|
|
20230530,124400,2619673650,7710,7710,7710,7710,130
|
|
20230530,124300,2618671350,7710,7710,7720,7710,31
|
|
20230530,124200,2618432330,7710,7710,7710,7710,344
|
|
20230530,124100,2615780090,7700,7700,7700,7700,15
|
|
20230530,124000,2615664590,7700,7710,7710,7700,29
|
|
20230530,123900,2615441280,7710,7710,7710,7710,29
|
|
20230530,123800,2615217690,7710,7710,7710,7710,20
|
|
20230530,123700,2615063490,7720,7700,7720,7700,202
|
|
20230530,123600,2613508050,7700,7720,7720,7700,1054
|
|
20230530,123500,2605391150,7720,7720,7720,7720,0
|
|
20230530,123400,2605391150,7720,7700,7720,7700,1530
|
|
20230530,123300,2593605450,7700,7710,7710,7700,878
|
|
20230530,123200,2586842840,7710,7710,7710,7710,200
|
|
20230530,123100,2585300840,7710,7710,7710,7710,31
|
|
20230530,123000,2585061830,7700,7700,7700,7700,0
|
|
20230530,122900,2585061830,7700,7710,7710,7700,691
|
|
20230530,122800,2579735820,7710,7710,7710,7710,0
|
|
20230530,122700,2579735820,7710,7700,7710,7700,510
|
|
20230530,122600,2575808720,7710,7710,7710,7710,1
|
|
20230530,122500,2575801010,7710,7710,7710,7710,113
|
|
20230530,122400,2574929780,7710,7710,7710,7710,595
|
|
20230530,122300,2570342330,7710,7710,7710,7710,19
|
|
20230530,122200,2570195840,7710,7710,7710,7710,51
|
|
20230530,122100,2569802630,7710,7710,7710,7710,380
|
|
20230530,122000,2566872830,7720,7720,7720,7720,30
|
|
20230530,121900,2566641230,7720,7730,7730,7720,10
|
|
20230530,121800,2566564010,7740,7710,7740,7710,93
|
|
20230530,121700,2565845130,7700,7700,7700,7700,300
|
|
20230530,121600,2563535130,7700,7720,7720,7700,250
|
|
20230530,121500,2561609450,7710,7710,7710,7710,0
|
|
20230530,121400,2561609450,7710,7710,7710,7710,25
|
|
20230530,121300,2561416700,7710,7710,7710,7710,0
|
|
20230530,121200,2561416700,7710,7710,7710,7710,0
|
|
20230530,121100,2561416700,7710,7710,7710,7710,0
|
|
20230530,121000,2561416700,7710,7710,7740,7710,164
|
|
20230530,120900,2560152230,7710,7710,7710,7710,30
|
|
20230530,120800,2559920930,7710,7750,7750,7710,61
|
|
20230530,120700,2559450500,7750,7740,7750,7740,13
|
|
20230530,120600,2559349760,7750,7700,7750,7700,876
|
|
20230530,120500,2552570090,7700,7700,7700,7700,0
|
|
20230530,120400,2552570090,7700,7700,7700,7700,0
|
|
20230530,120300,2552570090,7700,7700,7700,7700,72
|
|
20230530,120200,2552015690,7720,7700,7720,7700,574
|
|
20230530,120100,2547595870,7710,7720,7720,7700,274
|
|
20230530,120000,2545483340,7720,7720,7720,7720,213
|
|
20230530,115900,2543838980,7720,7720,7720,7720,1
|
|
20230530,115800,2543831260,7720,7710,7720,7710,438
|
|
20230530,115700,2540454210,7710,7710,7710,7710,582
|
|
20230530,115600,2535966990,7710,7680,7710,7680,565
|
|
20230530,115500,2531620470,7680,7680,7680,7680,2
|
|
20230530,115400,2531605110,7690,7690,7690,7690,2
|
|
20230530,115300,2531589730,7690,7690,7690,7690,0
|
|
20230530,115200,2531589730,7690,7690,7690,7690,14
|
|
20230530,115100,2531482070,7680,7680,7680,7680,26
|
|
20230530,115000,2531282390,7680,7680,7680,7680,69
|
|
20230530,114900,2530752470,7680,7680,7680,7680,1512
|
|
20230530,114800,2519140310,7690,7700,7700,7690,403
|
|
20230530,114700,2516041050,7700,7700,7700,7700,550
|
|
20230530,114600,2511806050,7700,7700,7700,7700,150
|
|
20230530,114500,2510651050,7700,7710,7710,7700,27
|
|
20230530,114400,2510443080,7690,7690,7690,7690,250
|
|
20230530,114300,2508520580,7690,7690,7690,7690,20
|
|
20230530,114200,2508366780,7690,7690,7690,7690,255
|
|
20230530,114100,2506405830,7710,7710,7710,7710,1
|
|
20230530,114000,2506398120,7690,7690,7690,7690,50
|
|
20230530,113900,2506013620,7690,7690,7690,7690,304
|
|
20230530,113800,2503675860,7690,7710,7710,7690,147
|
|
20230530,113700,2502542510,7710,7710,7710,7710,144
|
|
20230530,113600,2501432270,7710,7680,7710,7680,112
|
|
20230530,113500,2500571870,7680,7680,7680,7680,61
|
|
20230530,113400,2500103390,7680,7680,7680,7670,1719
|
|
20230530,113300,2486901480,7680,7680,7680,7670,636
|
|
20230530,113200,2482018200,7680,7680,7680,7680,678
|
|
20230530,113100,2476811160,7680,7680,7680,7670,310
|
|
20230530,113000,2474433360,7670,7680,7680,7670,369
|
|
20230530,112900,2471599450,7690,7680,7690,7680,1953
|
|
20230530,112800,2456600390,7690,7690,7690,7690,131
|
|
20230530,112700,2455593000,7690,7690,7690,7690,281
|
|
20230530,112600,2453432110,7680,7700,7710,7680,1187
|
|
20230530,112500,2444306780,7700,7700,7700,7690,590
|
|
20230530,112400,2439769570,7690,7690,7690,7690,5
|
|
20230530,112300,2439731120,7690,7680,7690,7680,11
|
|
20230530,112200,2439646630,7670,7680,7690,7670,2275
|
|
20230530,112100,2422184590,7680,7700,7700,7680,5212
|
|
20230530,112000,2382122300,7700,7700,7700,7690,860
|
|
20230530,111900,2375503070,7700,7710,7710,7700,7015
|
|
20230530,111800,2321462540,7720,7720,7720,7720,2294
|
|
20230530,111700,2303752860,7720,7720,7720,7720,251
|
|
20230530,111600,2301815140,7720,7740,7740,7720,607
|
|
20230530,111500,2297125050,7740,7730,7740,7730,514
|
|
20230530,111400,2293151820,7730,7740,7740,7730,1985
|
|
20230530,111300,2277807670,7740,7740,7740,7740,5
|
|
20230530,111200,2277768970,7740,7740,7740,7740,3
|
|
20230530,111100,2277745750,7740,7740,7740,7740,1
|
|
20230530,111000,2277738010,7740,7730,7740,7730,326
|
|
20230530,110900,2275218020,7730,7730,7730,7730,10
|
|
20230530,110800,2275140720,7740,7740,7740,7740,1467
|
|
20230530,110700,2263786140,7740,7750,7750,7740,1418
|
|
20230530,110600,2252799190,7750,7760,7770,7750,928
|
|
20230530,110500,2245590380,7750,7750,7760,7750,269
|
|
20230530,110400,2243504960,7760,7750,7760,7750,593
|
|
20230530,110300,2238909000,7760,7750,7760,7750,27
|
|
20230530,110200,2238699740,7750,7750,7760,7750,62
|
|
20230530,110100,2238219230,7750,7760,7760,7750,677
|
|
20230530,110000,2232972270,7750,7750,7760,7750,1064
|
|
20230530,105900,2224719660,7750,7760,7760,7750,136
|
|
20230530,105800,2223664310,7750,7760,7760,7750,551
|
|
20230530,105700,2219393890,7760,7760,7760,7760,853
|
|
20230530,105600,2212774610,7760,7760,7760,7760,210
|
|
20230530,105500,2211145010,7750,7750,7750,7750,0
|
|
20230530,105400,2211145010,7750,7750,7750,7750,303
|
|
20230530,105300,2208796760,7750,7750,7750,7750,72
|
|
20230530,105200,2208238760,7750,7750,7750,7740,1120
|
|
20230530,105100,2199558780,7750,7760,7760,7750,131
|
|
20230530,105000,2198543310,7760,7760,7760,7750,84
|
|
20230530,104900,2197892060,7760,7760,7760,7760,0
|
|
20230530,104800,2197892060,7760,7760,7760,7750,1050
|
|
20230530,104700,2189747060,7760,7760,7760,7760,134
|
|
20230530,104600,2188707220,7760,7760,7760,7760,3
|
|
20230530,104500,2188683940,7760,7750,7760,7750,18
|
|
20230530,104400,2188544280,7760,7760,7760,7760,464
|
|
20230530,104300,2184943640,7750,7750,7760,7750,265
|
|
20230530,104200,2182888640,7750,7750,7750,7750,1000
|
|
20230530,104100,2175138640,7750,7750,7750,7750,126
|
|
20230530,104000,2174162140,7750,7750,7750,7750,0
|
|
20230530,103900,2174162140,7750,7760,7760,7750,840
|
|
20230530,103800,2167649870,7770,7760,7770,7760,327
|
|
20230530,103700,2165112340,7760,7760,7760,7750,608
|
|
20230530,103600,2160394270,7750,7760,7760,7750,441
|
|
20230530,103500,2156972720,7760,7760,7760,7760,4049
|
|
20230530,103400,2125552480,7760,7770,7770,7760,5080
|
|
20230530,103300,2086130620,7770,7770,7770,7770,60
|
|
20230530,103200,2085664420,7760,7760,7760,7760,429
|
|
20230530,103100,2082335380,7760,7770,7770,7760,165
|
|
20230530,103000,2081054180,7770,7770,7770,7770,313
|
|
20230530,102900,2078622170,7770,7760,7770,7760,569
|
|
20230530,102800,2074203750,7760,7750,7760,7750,175
|
|
20230530,102700,2072847300,7750,7750,7760,7750,2305
|
|
20230530,102600,2054983450,7750,7750,7750,7750,188
|
|
20230530,102500,2053526450,7750,7760,7760,7750,15
|
|
20230530,102400,2053410060,7770,7770,7770,7760,458
|
|
20230530,102300,2049851410,7770,7760,7770,7760,513
|
|
20230530,102200,2045870330,7770,7770,7770,7770,30
|
|
20230530,102100,2045637230,7760,7760,7760,7760,1218
|
|
20230530,102000,2036185550,7760,7760,7760,7760,53
|
|
20230530,101900,2035774270,7760,7760,7760,7760,125
|
|
20230530,101800,2034804270,7760,7780,7780,7760,2447
|
|
20230530,101700,2015810370,7780,7790,7790,7740,4020
|
|
20230530,101600,1984569280,7790,7720,7790,7710,6162
|
|
20230530,101500,1936938330,7720,7720,7720,7710,170
|
|
20230530,101400,1935626330,7720,7730,7730,7720,262
|
|
20230530,101300,1933602990,7720,7720,7720,7720,88
|
|
20230530,101200,1932923630,7720,7720,7720,7720,2497
|
|
20230530,101100,1913646790,7720,7720,7720,7720,300
|
|
20230530,101000,1911330790,7720,7720,7720,7720,202
|
|
20230530,100900,1909771350,7730,7730,7730,7730,35
|
|
20230530,100800,1909500800,7720,7730,7730,7720,145
|
|
20230530,100700,1908381200,7730,7730,7730,7720,678
|
|
20230530,100600,1903141380,7720,7730,7730,7720,165
|
|
20230530,100500,1901867480,7730,7730,7730,7730,81
|
|
20230530,100400,1901241350,7730,7730,7740,7730,378
|
|
20230530,100300,1898319390,7740,7740,7740,7720,188
|
|
20230530,100200,1896864590,7740,7740,7750,7740,459
|
|
20230530,100100,1893309920,7750,7730,7750,7710,3826
|
|
20230530,100000,1863734140,7740,7740,7740,7740,695
|
|
20230530,095900,1858354840,7740,7750,7750,7740,24
|
|
20230530,095800,1858168980,7740,7740,7740,7740,198
|
|
20230530,095700,1856636460,7740,7750,7750,7740,201
|
|
20230530,095600,1855080710,7750,7740,7750,7740,42
|
|
20230530,095500,1854755230,7750,7750,7750,7750,1214
|
|
20230530,095400,1845346730,7750,7750,7750,7750,100
|
|
20230530,095300,1844571730,7750,7750,7750,7740,825
|
|
20230530,095200,1838178040,7740,7760,7760,7740,263
|
|
20230530,095100,1836139520,7760,7770,7770,7760,468
|
|
20230530,095000,1832504220,7770,7770,7770,7770,234
|
|
20230530,094900,1830686040,7750,7750,7750,7750,23
|
|
20230530,094800,1830507790,7740,7740,7740,7740,11
|
|
20230530,094700,1830422650,7730,7730,7730,7730,124
|
|
20230530,094600,1829464130,7730,7730,7740,7730,27
|
|
20230530,094500,1829255350,7740,7740,7750,7730,1406
|
|
20230530,094400,1818386680,7740,7740,7740,7730,509
|
|
20230530,094300,1814447120,7740,7740,7740,7730,2287
|
|
20230530,094200,1796745830,7740,7730,7740,7730,224
|
|
20230530,094100,1795013370,7730,7740,7740,7730,138
|
|
20230530,094000,1793945360,7740,7720,7740,7720,665
|
|
20230530,093900,1788806840,7710,7730,7730,7710,133
|
|
20230530,093800,1787778770,7730,7730,7730,7730,718
|
|
20230530,093700,1782228630,7730,7700,7730,7690,75
|
|
20230530,093600,1781650750,7730,7700,7740,7700,1537
|
|
20230530,093500,1769815780,7700,7730,7740,7700,8790
|
|
20230530,093400,1702013560,7720,7720,7740,7720,788
|
|
20230530,093300,1695930180,7720,7740,7740,7720,2376
|
|
20230530,093200,1677569040,7740,7770,7770,7740,4149
|
|
20230530,093100,1645397400,7770,7780,7780,7770,895
|
|
20230530,093000,1638442450,7780,7780,7780,7780,509
|
|
20230530,092900,1634482430,7790,7790,7790,7790,94
|
|
20230530,092800,1633750170,7790,7780,7800,7760,2231
|
|
20230530,092700,1616384310,7780,7750,7780,7750,1656
|
|
20230530,092600,1603545600,7750,7760,7790,7750,2428
|
|
20230530,092500,1584682980,7770,7770,7780,7760,1607
|
|
20230530,092400,1572198020,7770,7780,7780,7770,342
|
|
20230530,092300,1569540410,7780,7780,7780,7770,658
|
|
20230530,092200,1564423670,7780,7770,7780,7770,609
|
|
20230530,092100,1559691640,7780,7790,7790,7780,2764
|
|
20230530,092000,1538187490,7790,7800,7800,7790,1498
|
|
20230530,091900,1526509150,7800,7810,7810,7800,367
|
|
20230530,091800,1523646530,7800,7810,7810,7800,568
|
|
20230530,091700,1519213870,7810,7810,7810,7810,407
|
|
20230530,091600,1516035200,7810,7790,7810,7790,319
|
|
20230530,091500,1513546120,7780,7780,7780,7770,334
|
|
20230530,091400,1510947890,7770,7780,7790,7770,4046
|
|
20230530,091300,1479498360,7780,7790,7800,7780,4430
|
|
20230530,091200,1445004110,7790,7800,7800,7780,5631
|
|
20230530,091100,1401125090,7810,7870,7870,7810,10063
|
|
20230530,091000,1322320860,7850,7840,7880,7830,10352
|
|
20230530,090900,1241075870,7870,7850,7880,7830,8834
|
|
20230530,090800,1171715960,7850,7840,7880,7840,20089
|
|
20230530,090700,1013940320,7850,7860,7870,7830,16763
|
|
20230530,090600,882384770,7870,7870,7890,7840,18036
|
|
20230530,090500,740709990,7880,7850,7890,7810,17399
|
|
20230530,090400,603863290,7850,7880,7900,7840,20885
|
|
20230530,090300,439520550,7880,7900,7900,7850,21270
|
|
20230530,090200,271996120,7900,7800,7900,7800,8594
|
|
20230530,090100,204399040,7800,7850,7850,7780,8678
|
|
20230530,090000,136661100,7850,7880,7900,7850,17347
|