662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195900,1940877490,8530,8530,8530,8530,10171
|
|
20230530,195800,1940877490,8530,8530,8530,8530,0
|
|
20230530,195700,1940877490,8530,8530,8530,8530,0
|
|
20230530,195600,1940877490,8530,8530,8530,8530,0
|
|
20230530,195500,1940877490,8530,8530,8530,8530,0
|
|
20230530,195400,1940877490,8530,8530,8530,8530,0
|
|
20230530,195300,1940877490,8530,8530,8530,8530,0
|
|
20230530,195200,1940877490,8530,8530,8530,8530,0
|
|
20230530,195100,1940877490,8530,8530,8530,8530,0
|
|
20230530,195000,1940877490,8530,8530,8530,8530,0
|
|
20230530,194900,1940877490,8530,8530,8530,8530,0
|
|
20230530,194800,1940877490,8530,8530,8530,8530,0
|
|
20230530,194700,1940877490,8530,8530,8530,8530,0
|
|
20230530,194600,1940877490,8530,8530,8530,8530,0
|
|
20230530,194500,1940877490,8530,8530,8530,8530,0
|
|
20230530,194400,1940877490,8530,8530,8530,8530,0
|
|
20230530,194300,1940877490,8530,8530,8530,8530,0
|
|
20230530,194200,1940877490,8530,8530,8530,8530,0
|
|
20230530,194100,1940877490,8530,8530,8530,8530,0
|
|
20230530,194000,1940877490,8530,8530,8530,8530,0
|
|
20230530,193900,1940877490,8530,8530,8530,8530,0
|
|
20230530,193800,1940877490,8530,8530,8530,8530,0
|
|
20230530,193700,1940877490,8530,8530,8530,8530,0
|
|
20230530,193600,1940877490,8530,8530,8530,8530,0
|
|
20230530,193500,1940877490,8530,8530,8530,8530,0
|
|
20230530,193400,1940877490,8530,8530,8530,8530,0
|
|
20230530,193300,1940877490,8530,8530,8530,8530,0
|
|
20230530,193200,1940877490,8530,8530,8530,8530,0
|
|
20230530,193100,1940877490,8530,8530,8530,8530,0
|
|
20230530,193000,1940877490,8530,8530,8530,8530,0
|
|
20230530,192900,1940877490,8530,8530,8530,8530,10171
|
|
20230530,192800,1940877490,8530,8530,8530,8530,0
|
|
20230530,192700,1940877490,8530,8530,8530,8530,0
|
|
20230530,192600,1940877490,8530,8530,8530,8530,0
|
|
20230530,192500,1940877490,8530,8530,8530,8530,0
|
|
20230530,192400,1940877490,8530,8530,8530,8530,0
|
|
20230530,192300,1940877490,8530,8530,8530,8530,0
|
|
20230530,192200,1940877490,8530,8530,8530,8530,0
|
|
20230530,192100,1940877490,8530,8530,8530,8530,0
|
|
20230530,192000,1940877490,8530,8530,8530,8530,0
|
|
20230530,191900,1940877490,8530,8530,8530,8530,0
|
|
20230530,191800,1940877490,8530,8530,8530,8530,0
|
|
20230530,191700,1940877490,8530,8530,8530,8530,0
|
|
20230530,191600,1940877490,8530,8530,8530,8530,0
|
|
20230530,191500,1940877490,8530,8530,8530,8530,0
|
|
20230530,191400,1940877490,8530,8530,8530,8530,0
|
|
20230530,191300,1940877490,8530,8530,8530,8530,0
|
|
20230530,191200,1940877490,8530,8530,8530,8530,0
|
|
20230530,191100,1940877490,8530,8530,8530,8530,0
|
|
20230530,191000,1940877490,8530,8530,8530,8530,0
|
|
20230530,190900,1940877490,8530,8530,8530,8530,0
|
|
20230530,190800,1940877490,8530,8530,8530,8530,0
|
|
20230530,190700,1940877490,8530,8530,8530,8530,0
|
|
20230530,190600,1940877490,8530,8530,8530,8530,0
|
|
20230530,190500,1940877490,8530,8530,8530,8530,0
|
|
20230530,190400,1940877490,8530,8530,8530,8530,0
|
|
20230530,190300,1940877490,8530,8530,8530,8530,0
|
|
20230530,190200,1940877490,8530,8530,8530,8530,0
|
|
20230530,190100,1940877490,8530,8530,8530,8530,0
|
|
20230530,190000,1940877490,8530,8530,8530,8530,0
|
|
20230530,185900,1940877490,8530,8530,8530,8530,10171
|
|
20230530,185800,1940877490,8530,8530,8530,8530,0
|
|
20230530,185700,1940877490,8530,8530,8530,8530,0
|
|
20230530,185600,1940877490,8530,8530,8530,8530,0
|
|
20230530,185500,1940877490,8530,8530,8530,8530,0
|
|
20230530,185400,1940877490,8530,8530,8530,8530,0
|
|
20230530,185300,1940877490,8530,8530,8530,8530,0
|
|
20230530,185200,1940877490,8530,8530,8530,8530,0
|
|
20230530,185100,1940877490,8530,8530,8530,8530,0
|
|
20230530,185000,1940877490,8530,8530,8530,8530,0
|
|
20230530,184900,1940877490,8530,8530,8530,8530,0
|
|
20230530,184800,1940877490,8530,8530,8530,8530,0
|
|
20230530,184700,1940877490,8530,8530,8530,8530,0
|
|
20230530,184600,1940877490,8530,8530,8530,8530,0
|
|
20230530,184500,1940877490,8530,8530,8530,8530,0
|
|
20230530,184400,1940877490,8530,8530,8530,8530,0
|
|
20230530,184300,1940877490,8530,8530,8530,8530,0
|
|
20230530,184200,1940877490,8530,8530,8530,8530,0
|
|
20230530,184100,1940877490,8530,8530,8530,8530,0
|
|
20230530,184000,1940877490,8530,8530,8530,8530,0
|
|
20230530,183900,1940877490,8530,8530,8530,8530,0
|
|
20230530,183800,1940877490,8530,8530,8530,8530,0
|
|
20230530,183700,1940877490,8530,8530,8530,8530,0
|
|
20230530,183600,1940877490,8530,8530,8530,8530,0
|
|
20230530,183500,1940877490,8530,8530,8530,8530,0
|
|
20230530,183400,1940877490,8530,8530,8530,8530,0
|
|
20230530,183300,1940877490,8530,8530,8530,8530,0
|
|
20230530,183200,1940877490,8530,8530,8530,8530,0
|
|
20230530,183100,1940877490,8530,8530,8530,8530,0
|
|
20230530,183000,1940877490,8530,8530,8530,8530,0
|
|
20230530,182900,1940877490,8530,8530,8530,8530,10171
|
|
20230530,182800,1940877490,8530,8530,8530,8530,0
|
|
20230530,182700,1940877490,8530,8530,8530,8530,0
|
|
20230530,182600,1940877490,8530,8530,8530,8530,0
|
|
20230530,182500,1940877490,8530,8530,8530,8530,0
|
|
20230530,182400,1940877490,8530,8530,8530,8530,0
|
|
20230530,182300,1940877490,8530,8530,8530,8530,0
|
|
20230530,182200,1940877490,8530,8530,8530,8530,0
|
|
20230530,182100,1940877490,8530,8530,8530,8530,0
|
|
20230530,182000,1940877490,8530,8530,8530,8530,0
|
|
20230530,181900,1940877490,8530,8530,8530,8530,0
|
|
20230530,181800,1940877490,8530,8530,8530,8530,0
|
|
20230530,181700,1940877490,8530,8530,8530,8530,0
|
|
20230530,181600,1940877490,8530,8530,8530,8530,0
|
|
20230530,181500,1940877490,8530,8530,8530,8530,0
|
|
20230530,181400,1940877490,8530,8530,8530,8530,0
|
|
20230530,181300,1940877490,8530,8530,8530,8530,0
|
|
20230530,181200,1940877490,8530,8530,8530,8530,0
|
|
20230530,181100,1940877490,8530,8530,8530,8530,0
|
|
20230530,181000,1940877490,8530,8530,8530,8530,0
|
|
20230530,180900,1940877490,8530,8530,8530,8530,0
|
|
20230530,180800,1940877490,8530,8530,8530,8530,0
|
|
20230530,180700,1940877490,8530,8530,8530,8530,0
|
|
20230530,180600,1940877490,8530,8530,8530,8530,0
|
|
20230530,180500,1940877490,8530,8530,8530,8530,0
|
|
20230530,180400,1940877490,8530,8530,8530,8530,0
|
|
20230530,180300,1940877490,8530,8530,8530,8530,0
|
|
20230530,180200,1940877490,8530,8530,8530,8530,0
|
|
20230530,180100,1940877490,8530,8530,8530,8530,0
|
|
20230530,180000,1940877490,8530,8530,8530,8530,0
|
|
20230530,175900,1940877490,8530,8530,8530,8530,10171
|
|
20230530,175800,1940877490,8530,8530,8530,8530,0
|
|
20230530,175700,1940877490,8530,8530,8530,8530,0
|
|
20230530,175600,1940877490,8530,8530,8530,8530,0
|
|
20230530,175500,1940877490,8530,8530,8530,8530,0
|
|
20230530,175400,1940877490,8530,8530,8530,8530,0
|
|
20230530,175300,1940877490,8530,8530,8530,8530,0
|
|
20230530,175200,1940877490,8530,8530,8530,8530,0
|
|
20230530,175100,1940877490,8530,8530,8530,8530,0
|
|
20230530,175000,1940877490,8530,8530,8530,8530,0
|
|
20230530,174900,1940877490,8530,8530,8530,8530,0
|
|
20230530,174800,1940877490,8530,8530,8530,8530,0
|
|
20230530,174700,1940877490,8530,8530,8530,8530,0
|
|
20230530,174600,1940877490,8530,8530,8530,8530,0
|
|
20230530,174500,1940877490,8530,8530,8530,8530,0
|
|
20230530,174400,1940877490,8530,8530,8530,8530,0
|
|
20230530,174300,1940877490,8530,8530,8530,8530,0
|
|
20230530,174200,1940877490,8530,8530,8530,8530,0
|
|
20230530,174100,1940877490,8530,8530,8530,8530,0
|
|
20230530,174000,1940877490,8530,8530,8530,8530,0
|
|
20230530,173900,1940877490,8530,8530,8530,8530,0
|
|
20230530,173800,1940877490,8530,8530,8530,8530,0
|
|
20230530,173700,1940877490,8530,8530,8530,8530,0
|
|
20230530,173600,1940877490,8530,8530,8530,8530,0
|
|
20230530,173500,1940877490,8530,8530,8530,8530,0
|
|
20230530,173400,1940877490,8530,8530,8530,8530,0
|
|
20230530,173300,1940877490,8530,8530,8530,8530,0
|
|
20230530,173200,1940877490,8530,8530,8530,8530,0
|
|
20230530,173100,1940877490,8530,8530,8530,8530,0
|
|
20230530,173000,1940877490,8530,8530,8530,8530,0
|
|
20230530,172900,1940877490,8530,8530,8530,8530,10171
|
|
20230530,172800,1940877490,8530,8530,8530,8530,0
|
|
20230530,172700,1940877490,8530,8530,8530,8530,0
|
|
20230530,172600,1940877490,8530,8530,8530,8530,0
|
|
20230530,172500,1940877490,8530,8530,8530,8530,0
|
|
20230530,172400,1940877490,8530,8530,8530,8530,0
|
|
20230530,172300,1940877490,8530,8530,8530,8530,0
|
|
20230530,172200,1940877490,8530,8530,8530,8530,0
|
|
20230530,172100,1940877490,8530,8530,8530,8530,0
|
|
20230530,172000,1940877490,8530,8530,8530,8530,0
|
|
20230530,171900,1940877490,8530,8530,8530,8530,0
|
|
20230530,171800,1940877490,8530,8530,8530,8530,0
|
|
20230530,171700,1940877490,8530,8530,8530,8530,0
|
|
20230530,171600,1940877490,8530,8530,8530,8530,0
|
|
20230530,171500,1940877490,8530,8530,8530,8530,0
|
|
20230530,171400,1940877490,8530,8530,8530,8530,0
|
|
20230530,171300,1940877490,8530,8530,8530,8530,0
|
|
20230530,171200,1940877490,8530,8530,8530,8530,0
|
|
20230530,171100,1940877490,8530,8530,8530,8530,0
|
|
20230530,171000,1940877490,8530,8530,8530,8530,0
|
|
20230530,170900,1940877490,8530,8530,8530,8530,0
|
|
20230530,170800,1940877490,8530,8530,8530,8530,0
|
|
20230530,170700,1940877490,8530,8530,8530,8530,0
|
|
20230530,170600,1940877490,8530,8530,8530,8530,0
|
|
20230530,170500,1940877490,8530,8530,8530,8530,0
|
|
20230530,170400,1940877490,8530,8530,8530,8530,0
|
|
20230530,170300,1940877490,8530,8530,8530,8530,0
|
|
20230530,170200,1940877490,8530,8530,8530,8530,0
|
|
20230530,170100,1940877490,8530,8530,8530,8530,0
|
|
20230530,170000,1940877490,8530,8530,8530,8530,0
|
|
20230530,165900,1940877490,8530,8530,8530,8530,10171
|
|
20230530,165800,1940877490,8530,8530,8530,8530,0
|
|
20230530,165700,1940877490,8530,8530,8530,8530,0
|
|
20230530,165600,1940877490,8530,8530,8530,8530,0
|
|
20230530,165500,1940877490,8530,8530,8530,8530,0
|
|
20230530,165400,1940877490,8530,8530,8530,8530,0
|
|
20230530,165300,1940877490,8530,8530,8530,8530,0
|
|
20230530,165200,1940877490,8530,8530,8530,8530,0
|
|
20230530,165100,1940877490,8530,8530,8530,8530,0
|
|
20230530,165000,1940877490,8530,8530,8530,8530,0
|
|
20230530,164900,1940877490,8530,8530,8530,8530,0
|
|
20230530,164800,1940877490,8530,8530,8530,8530,0
|
|
20230530,164700,1940877490,8530,8530,8530,8530,0
|
|
20230530,164600,1940877490,8530,8530,8530,8530,0
|
|
20230530,164500,1940877490,8530,8530,8530,8530,0
|
|
20230530,164400,1940877490,8530,8530,8530,8530,0
|
|
20230530,164300,1940877490,8530,8530,8530,8530,0
|
|
20230530,164200,1940877490,8530,8530,8530,8530,0
|
|
20230530,164100,1940877490,8530,8530,8530,8530,0
|
|
20230530,164000,1940877490,8530,8530,8530,8530,0
|
|
20230530,163900,1940877490,8530,8530,8530,8530,0
|
|
20230530,163800,1940877490,8530,8530,8530,8530,0
|
|
20230530,163700,1940877490,8530,8530,8530,8530,0
|
|
20230530,163600,1940877490,8530,8530,8530,8530,0
|
|
20230530,163500,1940877490,8530,8530,8530,8530,0
|
|
20230530,163400,1940877490,8530,8530,8530,8530,0
|
|
20230530,163300,1940877490,8530,8530,8530,8530,0
|
|
20230530,163200,1940877490,8530,8530,8530,8530,0
|
|
20230530,163100,1940877490,8530,8530,8530,8530,0
|
|
20230530,163000,1940877490,8530,8530,8530,8530,0
|
|
20230530,162900,1940877490,8530,8530,8530,8530,10171
|
|
20230530,162800,1940877490,8530,8530,8530,8530,0
|
|
20230530,162700,1940877490,8530,8530,8530,8530,0
|
|
20230530,162600,1940877490,8530,8530,8530,8530,0
|
|
20230530,162500,1940877490,8530,8530,8530,8530,0
|
|
20230530,162400,1940877490,8530,8530,8530,8530,0
|
|
20230530,162300,1940877490,8530,8530,8530,8530,0
|
|
20230530,162200,1940877490,8530,8530,8530,8530,0
|
|
20230530,162100,1940877490,8530,8530,8530,8530,0
|
|
20230530,162000,1940877490,8530,8530,8530,8530,0
|
|
20230530,161900,1940877490,8530,8530,8530,8530,0
|
|
20230530,161800,1940877490,8530,8530,8530,8530,0
|
|
20230530,161700,1940877490,8530,8530,8530,8530,0
|
|
20230530,161600,1940877490,8530,8530,8530,8530,0
|
|
20230530,161500,1940877490,8530,8530,8530,8530,0
|
|
20230530,161400,1940877490,8530,8530,8530,8530,0
|
|
20230530,161300,1940877490,8530,8530,8530,8530,0
|
|
20230530,161200,1940877490,8530,8530,8530,8530,0
|
|
20230530,161100,1940877490,8530,8530,8530,8530,0
|
|
20230530,161000,1940877490,8530,8530,8530,8530,0
|
|
20230530,160900,1940877490,8530,8530,8530,8530,0
|
|
20230530,160800,1940877490,8530,8530,8530,8530,0
|
|
20230530,160700,1940877490,8530,8530,8530,8530,0
|
|
20230530,160600,1940877490,8530,8530,8530,8530,0
|
|
20230530,160500,1940877490,8530,8530,8530,8530,0
|
|
20230530,160400,1940877490,8530,8530,8530,8530,0
|
|
20230530,160300,1940877490,8530,8530,8530,8530,0
|
|
20230530,160200,1940877490,8530,8530,8530,8530,0
|
|
20230530,160100,1940877490,8530,8530,8530,8530,0
|
|
20230530,160000,1940877490,8530,8530,8530,8530,0
|
|
20230530,155900,1940877490,8530,8530,8530,8530,10171
|
|
20230530,155800,1940877490,8530,8530,8530,8530,0
|
|
20230530,155700,1940877490,8530,8530,8530,8530,0
|
|
20230530,155600,1940877490,8530,8530,8530,8530,0
|
|
20230530,155500,1940877490,8530,8530,8530,8530,0
|
|
20230530,155400,1940877490,8530,8530,8530,8530,0
|
|
20230530,155300,1940877490,8530,8530,8530,8530,0
|
|
20230530,155200,1940877490,8530,8530,8530,8530,0
|
|
20230530,155100,1940877490,8530,8530,8530,8530,0
|
|
20230530,155000,1940877490,8530,8530,8530,8530,0
|
|
20230530,154900,1940877490,8530,8530,8530,8530,0
|
|
20230530,154800,1940877490,8530,8530,8530,8530,0
|
|
20230530,154700,1940877490,8530,8530,8530,8530,0
|
|
20230530,154600,1940877490,8530,8530,8530,8530,0
|
|
20230530,154500,1940877490,8530,8530,8530,8530,0
|
|
20230530,154400,1940877490,8530,8530,8530,8530,0
|
|
20230530,154300,1940877490,8530,8530,8530,8530,0
|
|
20230530,154200,1940877490,8530,8530,8530,8530,0
|
|
20230530,154100,1940877490,8530,8530,8530,8530,0
|
|
20230530,154000,1940877490,8530,8530,8530,8530,0
|
|
20230530,153900,1940877490,8530,8530,8530,8530,0
|
|
20230530,153800,1940877490,8530,8530,8530,8530,0
|
|
20230530,153700,1940877490,8530,8530,8530,8530,0
|
|
20230530,153600,1940877490,8530,8530,8530,8530,0
|
|
20230530,153500,1940877490,8530,8530,8530,8530,0
|
|
20230530,153400,1940877490,8530,8530,8530,8530,0
|
|
20230530,153300,1940877490,8530,8530,8530,8530,0
|
|
20230530,153200,1940877490,8530,8530,8530,8530,0
|
|
20230530,153100,1940877490,8530,8530,8530,8530,0
|
|
20230530,153000,1940877490,8530,8530,8530,8530,10171
|
|
20230530,152900,1854118860,8560,8560,8560,8560,0
|
|
20230530,152800,1854118860,8560,8560,8560,8560,0
|
|
20230530,152700,1854118860,8560,8560,8560,8560,0
|
|
20230530,152600,1854118860,8560,8560,8560,8560,0
|
|
20230530,152500,1854118860,8560,8560,8560,8560,0
|
|
20230530,152400,1854118860,8560,8560,8560,8560,0
|
|
20230530,152300,1854118860,8560,8560,8560,8560,0
|
|
20230530,152200,1854118860,8560,8560,8560,8560,0
|
|
20230530,152100,1854118860,8560,8560,8560,8560,0
|
|
20230530,152000,1854118860,8560,8560,8560,8560,0
|
|
20230530,151900,1854118860,8560,8560,8560,8550,300
|
|
20230530,151800,1851553060,8560,8550,8560,8550,378
|
|
20230530,151700,1848320650,8550,8550,8550,8550,198
|
|
20230530,151600,1846627750,8550,8540,8550,8540,1356
|
|
20230530,151500,1835043170,8550,8550,8550,8540,1111
|
|
20230530,151400,1825554810,8550,8550,8550,8550,539
|
|
20230530,151300,1820946360,8550,8550,8550,8540,55
|
|
20230530,151200,1820476410,8540,8560,8560,8540,2379
|
|
20230530,151100,1800132430,8570,8570,8570,8560,1527
|
|
20230530,151000,1787060380,8570,8570,8570,8560,375
|
|
20230530,150900,1783847210,8570,8570,8570,8570,108
|
|
20230530,150800,1782921650,8560,8560,8560,8560,73
|
|
20230530,150700,1782296770,8570,8570,8570,8560,215
|
|
20230530,150600,1780456310,8560,8580,8580,8560,254
|
|
20230530,150500,1778279500,8570,8570,8570,8570,436
|
|
20230530,150400,1774542980,8580,8580,8580,8580,117
|
|
20230530,150300,1773539120,8580,8570,8580,8570,105
|
|
20230530,150200,1772639220,8580,8570,8580,8570,45
|
|
20230530,150100,1772253520,8570,8570,8580,8570,427
|
|
20230530,150000,1768594110,8570,8560,8570,8560,112
|
|
20230530,145900,1767635310,8570,8560,8570,8560,21
|
|
20230530,145800,1767455350,8570,8570,8570,8570,5
|
|
20230530,145700,1767412500,8570,8560,8570,8560,1118
|
|
20230530,145600,1757841240,8560,8560,8560,8560,471
|
|
20230530,145500,1753809480,8570,8570,8570,8570,1
|
|
20230530,145400,1753800910,8560,8570,8570,8560,452
|
|
20230530,145300,1749927570,8580,8570,8580,8570,78
|
|
20230530,145200,1749258780,8580,8570,8580,8570,225
|
|
20230530,145100,1747330480,8570,8570,8570,8570,27
|
|
20230530,145000,1747099090,8580,8580,8580,8570,107
|
|
20230530,144900,1746181090,8590,8590,8590,8590,0
|
|
20230530,144800,1746181090,8590,8590,8590,8590,0
|
|
20230530,144700,1746181090,8590,8590,8590,8590,1
|
|
20230530,144600,1746172500,8570,8570,8570,8570,3
|
|
20230530,144500,1746146790,8570,8580,8580,8570,2522
|
|
20230530,144400,1724533070,8590,8590,8590,8590,73
|
|
20230530,144300,1723906000,8580,8580,8580,8580,2501
|
|
20230530,144200,1702447420,8580,8580,8580,8580,0
|
|
20230530,144100,1702447420,8580,8580,8580,8580,21
|
|
20230530,144000,1702267240,8580,8580,8580,8580,102
|
|
20230530,143900,1701392080,8580,8590,8590,8580,117
|
|
20230530,143800,1700387750,8600,8600,8600,8600,10
|
|
20230530,143700,1700301750,8600,8600,8600,8600,50
|
|
20230530,143600,1699871750,8600,8600,8600,8600,0
|
|
20230530,143500,1699871750,8600,8600,8600,8600,2
|
|
20230530,143400,1699854550,8590,8590,8590,8590,171
|
|
20230530,143300,1698385660,8580,8580,8580,8580,0
|
|
20230530,143200,1698385660,8580,8580,8580,8580,50
|
|
20230530,143100,1697956660,8580,8580,8580,8580,333
|
|
20230530,143000,1695099520,8580,8590,8590,8580,16
|
|
20230530,142900,1694962200,8560,8600,8600,8560,75
|
|
20230530,142800,1694320000,8560,8560,8570,8560,546
|
|
20230530,142700,1689645000,8570,8580,8580,8570,3142
|
|
20230530,142600,1662713590,8580,8590,8590,8580,30
|
|
20230530,142500,1662456170,8600,8600,8600,8600,32
|
|
20230530,142400,1662180970,8600,8600,8600,8600,21
|
|
20230530,142300,1662000370,8600,8590,8600,8590,492
|
|
20230530,142200,1657772070,8580,8580,8580,8580,0
|
|
20230530,142100,1657772070,8580,8590,8590,8580,15
|
|
20230530,142000,1657643330,8590,8590,8590,8590,2
|
|
20230530,141900,1657626150,8570,8570,8570,8570,1
|
|
20230530,141800,1657617580,8600,8580,8600,8580,101
|
|
20230530,141700,1656750920,8570,8570,8570,8570,84
|
|
20230530,141600,1656031040,8570,8570,8570,8570,310
|
|
20230530,141500,1653374340,8570,8570,8570,8570,0
|
|
20230530,141400,1653374340,8570,8570,8570,8570,300
|
|
20230530,141300,1650803340,8570,8570,8570,8570,0
|
|
20230530,141200,1650803340,8570,8580,8580,8570,939
|
|
20230530,141100,1642756100,8570,8580,8580,8570,30
|
|
20230530,141000,1642498970,8600,8580,8600,8570,197
|
|
20230530,140900,1640808040,8580,8580,8580,8580,30
|
|
20230530,140800,1640550640,8570,8570,8570,8570,1340
|
|
20230530,140700,1629066840,8570,8580,8580,8570,893
|
|
20230530,140600,1621413600,8590,8590,8590,8590,21
|
|
20230530,140500,1621233210,8600,8600,8600,8600,17
|
|
20230530,140400,1621087010,8600,8590,8600,8590,61
|
|
20230530,140300,1620563010,8600,8600,8600,8600,0
|
|
20230530,140200,1620563010,8600,8600,8600,8600,29
|
|
20230530,140100,1620313610,8600,8600,8600,8600,0
|
|
20230530,140000,1620313610,8600,8580,8600,8570,958
|
|
20230530,135900,1612100830,8580,8590,8590,8580,59
|
|
20230530,135800,1611594340,8600,8570,8600,8570,97
|
|
20230530,135700,1610762220,8570,8570,8570,8570,0
|
|
20230530,135600,1610762220,8570,8570,8570,8570,1
|
|
20230530,135500,1610753650,8570,8570,8570,8570,0
|
|
20230530,135400,1610753650,8570,8570,8570,8570,0
|
|
20230530,135300,1610753650,8570,8570,8570,8570,13
|
|
20230530,135200,1610642240,8570,8570,8570,8570,93
|
|
20230530,135100,1609845230,8570,8590,8590,8570,798
|
|
20230530,135000,1602998790,8580,8580,8580,8580,442
|
|
20230530,134900,1599206430,8590,8580,8590,8580,21
|
|
20230530,134800,1599026050,8580,8580,8580,8580,40
|
|
20230530,134700,1598682850,8570,8570,8570,8570,95
|
|
20230530,134600,1597868700,8570,8580,8590,8570,683
|
|
20230530,134500,1592010240,8580,8590,8590,8580,254
|
|
20230530,134400,1589828950,8590,8590,8590,8590,105
|
|
20230530,134300,1588927000,8590,8590,8590,8590,8
|
|
20230530,134200,1588858280,8600,8600,8600,8600,50
|
|
20230530,134100,1588428280,8600,8600,8600,8590,162
|
|
20230530,134000,1587035130,8590,8590,8590,8590,0
|
|
20230530,133900,1587035130,8590,8590,8590,8590,100
|
|
20230530,133800,1586176130,8590,8590,8590,8590,21
|
|
20230530,133700,1585995740,8590,8580,8590,8580,101
|
|
20230530,133600,1585129150,8580,8580,8580,8580,25
|
|
20230530,133500,1584914650,8580,8590,8590,8580,165
|
|
20230530,133400,1583498940,8580,8580,8580,8580,100
|
|
20230530,133300,1582640940,8580,8580,8580,8580,40
|
|
20230530,133200,1582297740,8590,8580,8590,8580,160
|
|
20230530,133100,1580924640,8580,8580,8580,8580,12
|
|
20230530,133000,1580821680,8580,8580,8580,8580,3
|
|
20230530,132900,1580795940,8590,8590,8590,8590,3
|
|
20230530,132800,1580770170,8590,8590,8590,8590,535
|
|
20230530,132700,1576174520,8600,8600,8600,8600,0
|
|
20230530,132600,1576174520,8600,8600,8600,8600,118
|
|
20230530,132500,1575159720,8600,8600,8600,8600,1
|
|
20230530,132400,1575151120,8600,8600,8600,8600,0
|
|
20230530,132300,1575151120,8600,8610,8610,8600,190
|
|
20230530,132200,1573516150,8610,8610,8610,8610,1646
|
|
20230530,132100,1559344090,8620,8620,8620,8620,10
|
|
20230530,132000,1559257890,8620,8620,8620,8620,38
|
|
20230530,131900,1558930330,8620,8620,8620,8620,55
|
|
20230530,131800,1558456230,8620,8620,8620,8620,51
|
|
20230530,131700,1558016610,8620,8620,8620,8610,103
|
|
20230530,131600,1557128900,8620,8620,8620,8620,630
|
|
20230530,131500,1551698300,8620,8620,8620,8620,2
|
|
20230530,131400,1551681060,8620,8620,8620,8620,956
|
|
20230530,131300,1543440340,8630,8630,8630,8630,401
|
|
20230530,131200,1539979710,8630,8630,8630,8630,264
|
|
20230530,131100,1537701390,8630,8620,8630,8620,825
|
|
20230530,131000,1530582640,8630,8630,8630,8630,16
|
|
20230530,130900,1530444560,8630,8630,8630,8630,32
|
|
20230530,130800,1530168400,8620,8620,8620,8620,60
|
|
20230530,130700,1529651200,8620,8620,8620,8620,77
|
|
20230530,130600,1528987460,8600,8610,8620,8600,377
|
|
20230530,130500,1525738340,8610,8600,8610,8600,11
|
|
20230530,130400,1525643640,8610,8600,8610,8600,10
|
|
20230530,130300,1525557550,8610,8610,8610,8610,329
|
|
20230530,130200,1522724860,8600,8590,8600,8590,130
|
|
20230530,130100,1521607060,8600,8600,8600,8600,50
|
|
20230530,130000,1521177060,8600,8600,8600,8600,0
|
|
20230530,125900,1521177060,8600,8600,8600,8600,2
|
|
20230530,125800,1521159860,8600,8600,8600,8600,0
|
|
20230530,125700,1521159860,8600,8600,8600,8590,409
|
|
20230530,125600,1517646460,8590,8600,8600,8590,20
|
|
20230530,125500,1517474540,8600,8600,8600,8600,0
|
|
20230530,125400,1517474540,8600,8600,8600,8600,124
|
|
20230530,125300,1516408140,8610,8610,8610,8610,5
|
|
20230530,125200,1516365090,8610,8610,8610,8610,14
|
|
20230530,125100,1516244550,8600,8600,8600,8600,0
|
|
20230530,125000,1516244550,8600,8600,8600,8600,10
|
|
20230530,124900,1516158550,8600,8600,8600,8600,0
|
|
20230530,124800,1516158550,8600,8600,8600,8600,517
|
|
20230530,124700,1511712350,8600,8600,8600,8600,25
|
|
20230530,124600,1511497350,8590,8590,8590,8590,35
|
|
20230530,124500,1511196700,8580,8590,8590,8580,105
|
|
20230530,124400,1510295750,8590,8590,8590,8580,40
|
|
20230530,124300,1509952220,8590,8580,8590,8580,3
|
|
20230530,124200,1509926460,8580,8580,8590,8580,180
|
|
20230530,124100,1508380890,8580,8580,8580,8580,0
|
|
20230530,124000,1508380890,8580,8580,8580,8570,32
|
|
20230530,123900,1508106580,8580,8580,8580,8580,1
|
|
20230530,123800,1508098000,8580,8570,8580,8570,53
|
|
20230530,123700,1507643770,8570,8570,8570,8570,10
|
|
20230530,123600,1507558070,8580,8580,8580,8580,246
|
|
20230530,123500,1505447390,8580,8580,8580,8580,2
|
|
20230530,123400,1505430230,8570,8560,8570,8560,660
|
|
20230530,123300,1499774040,8560,8560,8560,8560,0
|
|
20230530,123200,1499774040,8560,8560,8560,8560,2
|
|
20230530,123100,1499756920,8560,8560,8560,8560,0
|
|
20230530,123000,1499756920,8560,8560,8560,8560,349
|
|
20230530,122900,1496769480,8560,8550,8560,8550,20
|
|
20230530,122800,1496598450,8550,8550,8550,8550,0
|
|
20230530,122700,1496598450,8550,8540,8550,8540,317
|
|
20230530,122600,1493890350,8550,8570,8570,8550,3353
|
|
20230530,122500,1465196710,8580,8580,8580,8580,0
|
|
20230530,122400,1465196710,8580,8580,8580,8580,32
|
|
20230530,122300,1464922150,8580,8570,8580,8570,221
|
|
20230530,122200,1463028170,8580,8580,8580,8580,275
|
|
20230530,122100,1460668670,8580,8580,8580,8580,320
|
|
20230530,122000,1457923070,8580,8580,8580,8580,0
|
|
20230530,121900,1457923070,8580,8610,8610,8580,51
|
|
20230530,121800,1457484890,8570,8570,8570,8570,30
|
|
20230530,121700,1457227790,8570,8580,8580,8570,5
|
|
20230530,121600,1457184920,8570,8570,8570,8570,0
|
|
20230530,121500,1457184920,8570,8600,8600,8570,539
|
|
20230530,121400,1452560320,8600,8600,8600,8600,2
|
|
20230530,121300,1452543120,8610,8610,8610,8610,10
|
|
20230530,121200,1452457020,8600,8600,8600,8600,534
|
|
20230530,121100,1447864620,8600,8600,8600,8600,0
|
|
20230530,121000,1447864620,8600,8580,8600,8580,522
|
|
20230530,120900,1443377420,8580,8580,8580,8580,0
|
|
20230530,120800,1443377420,8580,8580,8580,8580,0
|
|
20230530,120700,1443377420,8580,8580,8580,8580,0
|
|
20230530,120600,1443377420,8580,8580,8580,8580,300
|
|
20230530,120500,1440803420,8580,8580,8580,8580,0
|
|
20230530,120400,1440803420,8580,8600,8600,8580,968
|
|
20230530,120300,1432489980,8600,8600,8600,8600,20
|
|
20230530,120200,1432317980,8580,8580,8580,8580,16
|
|
20230530,120100,1432180700,8580,8580,8580,8580,100
|
|
20230530,120000,1431322700,8580,8590,8590,8580,329
|
|
20230530,115900,1428499680,8590,8600,8600,8590,904
|
|
20230530,115800,1420734280,8590,8590,8590,8590,248
|
|
20230530,115700,1418603960,8590,8590,8590,8590,200
|
|
20230530,115600,1416885960,8600,8600,8600,8600,0
|
|
20230530,115500,1416885960,8600,8590,8600,8590,21
|
|
20230530,115400,1416705560,8600,8600,8600,8600,5
|
|
20230530,115300,1416662560,8600,8600,8600,8600,5
|
|
20230530,115200,1416619560,8600,8600,8600,8600,13
|
|
20230530,115100,1416507760,8600,8600,8600,8600,105
|
|
20230530,115000,1415604760,8600,8600,8600,8600,97
|
|
20230530,114900,1414770560,8600,8600,8600,8600,400
|
|
20230530,114800,1411330560,8600,8600,8600,8600,60
|
|
20230530,114700,1410814560,8600,8600,8600,8600,0
|
|
20230530,114600,1410814560,8600,8600,8600,8600,93
|
|
20230530,114500,1410014760,8600,8600,8600,8600,0
|
|
20230530,114400,1410014760,8600,8600,8600,8600,0
|
|
20230530,114300,1410014760,8600,8610,8610,8600,2
|
|
20230530,114200,1409997550,8610,8610,8610,8610,3
|
|
20230530,114100,1409971720,8610,8610,8610,8610,0
|
|
20230530,114000,1409971720,8610,8610,8610,8610,338
|
|
20230530,113900,1407061540,8610,8610,8610,8610,100
|
|
20230530,113800,1406200540,8610,8610,8610,8610,57
|
|
20230530,113700,1405709770,8610,8610,8610,8610,360
|
|
20230530,113600,1402610170,8620,8620,8620,8620,2
|
|
20230530,113500,1402592930,8620,8620,8620,8620,2
|
|
20230530,113400,1402575690,8620,8620,8620,8620,3
|
|
20230530,113300,1402549830,8620,8620,8620,8620,158
|
|
20230530,113200,1401187870,8620,8620,8620,8620,1
|
|
20230530,113100,1401179250,8610,8600,8610,8600,358
|
|
20230530,113000,1398096890,8600,8600,8600,8600,338
|
|
20230530,112900,1395190090,8610,8610,8610,8610,1
|
|
20230530,112800,1395181480,8600,8600,8600,8600,57
|
|
20230530,112700,1394691280,8610,8600,8610,8600,208
|
|
20230530,112600,1392902400,8600,8600,8600,8600,0
|
|
20230530,112500,1392902400,8600,8600,8600,8600,0
|
|
20230530,112400,1392902400,8600,8600,8600,8600,0
|
|
20230530,112300,1392902400,8600,8600,8600,8600,30
|
|
20230530,112200,1392644400,8600,8600,8600,8600,3
|
|
20230530,112100,1392618600,8600,8600,8600,8600,200
|
|
20230530,112000,1390898600,8600,8600,8600,8600,921
|
|
20230530,111900,1382978000,8600,8620,8620,8600,91
|
|
20230530,111800,1382193800,8620,8620,8620,8620,2
|
|
20230530,111700,1382176560,8620,8620,8620,8620,0
|
|
20230530,111600,1382176560,8620,8620,8620,8620,20
|
|
20230530,111500,1382004160,8620,8620,8620,8620,0
|
|
20230530,111400,1382004160,8620,8620,8620,8620,10
|
|
20230530,111300,1381917960,8620,8620,8620,8620,5
|
|
20230530,111200,1381874860,8620,8620,8620,8600,29
|
|
20230530,111100,1381625340,8600,8600,8600,8600,0
|
|
20230530,111000,1381625340,8600,8610,8610,8600,400
|
|
20230530,110900,1378183660,8620,8620,8620,8620,5
|
|
20230530,110800,1378140560,8620,8620,8620,8620,175
|
|
20230530,110700,1376632060,8620,8620,8620,8620,5
|
|
20230530,110600,1376588960,8620,8620,8620,8620,357
|
|
20230530,110500,1373511620,8620,8630,8630,8620,1020
|
|
20230530,110400,1364719020,8630,8620,8630,8620,101
|
|
20230530,110300,1363847400,8630,8630,8630,8630,5
|
|
20230530,110200,1363804250,8630,8620,8630,8620,605
|
|
20230530,110100,1358588400,8620,8620,8630,8620,851
|
|
20230530,110000,1351249780,8620,8620,8620,8620,0
|
|
20230530,105900,1351249780,8620,8620,8620,8620,0
|
|
20230530,105800,1351249780,8620,8620,8620,8620,577
|
|
20230530,105700,1346276040,8630,8630,8630,8630,169
|
|
20230530,105600,1344817570,8630,8630,8630,8630,0
|
|
20230530,105500,1344817570,8630,8620,8630,8620,511
|
|
20230530,105400,1340408100,8620,8620,8620,8620,294
|
|
20230530,105300,1337873820,8610,8610,8610,8610,60
|
|
20230530,105200,1337357220,8620,8620,8620,8620,44
|
|
20230530,105100,1336977940,8620,8620,8620,8610,23
|
|
20230530,105000,1336779690,8620,8620,8620,8620,3
|
|
20230530,104900,1336753830,8610,8620,8620,8610,1439
|
|
20230530,104800,1324363990,8610,8610,8610,8610,0
|
|
20230530,104700,1324363990,8610,8620,8630,8610,1632
|
|
20230530,104600,1310284950,8610,8610,8610,8610,706
|
|
20230530,104500,1304206290,8610,8600,8610,8600,247
|
|
20230530,104400,1302079630,8600,8600,8600,8600,122
|
|
20230530,104300,1301030430,8610,8600,8610,8600,352
|
|
20230530,104200,1298002390,8600,8590,8600,8590,87
|
|
20230530,104100,1297254390,8590,8590,8590,8590,1
|
|
20230530,104000,1297245800,8600,8590,8600,8590,535
|
|
20230530,103900,1292645990,8590,8590,8590,8590,521
|
|
20230530,103800,1288170600,8590,8590,8590,8590,504
|
|
20230530,103700,1283841240,8590,8600,8600,8590,16
|
|
20230530,103600,1283703790,8600,8600,8600,8600,29
|
|
20230530,103500,1283454390,8600,8600,8600,8590,341
|
|
20230530,103400,1280522450,8600,8600,8600,8600,1010
|
|
20230530,103300,1271836450,8590,8600,8600,8590,2062
|
|
20230530,103200,1254111300,8600,8600,8600,8600,11
|
|
20230530,103100,1254016700,8600,8600,8600,8600,21
|
|
20230530,103000,1253836100,8600,8590,8600,8590,1740
|
|
20230530,102900,1238872530,8590,8570,8590,8570,103
|
|
20230530,102800,1237989010,8570,8570,8570,8570,219
|
|
20230530,102700,1236112180,8580,8590,8590,8580,79
|
|
20230530,102600,1235434290,8590,8580,8590,8580,269
|
|
20230530,102500,1233126260,8580,8580,8580,8580,1
|
|
20230530,102400,1233117680,8570,8570,8570,8570,2276
|
|
20230530,102300,1213612360,8570,8560,8570,8560,703
|
|
20230530,102200,1207588650,8560,8560,8560,8560,415
|
|
20230530,102100,1204036250,8550,8540,8550,8520,1313
|
|
20230530,102000,1192835210,8540,8540,8540,8540,490
|
|
20230530,101900,1188650610,8540,8530,8540,8530,899
|
|
20230530,101800,1180981830,8530,8530,8530,8530,0
|
|
20230530,101700,1180981830,8530,8530,8530,8520,114
|
|
20230530,101600,1180009480,8530,8530,8530,8520,854
|
|
20230530,101500,1172726750,8540,8530,8540,8530,84
|
|
20230530,101400,1172010210,8530,8530,8530,8520,435
|
|
20230530,101300,1168303340,8530,8540,8540,8520,6556
|
|
20230530,101200,1112405960,8550,8550,8550,8550,101
|
|
20230530,101100,1111542410,8550,8550,8550,8550,59
|
|
20230530,101000,1111037960,8550,8540,8550,8540,1802
|
|
20230530,100900,1095648860,8550,8540,8550,8540,41
|
|
20230530,100800,1095298660,8550,8550,8550,8550,782
|
|
20230530,100700,1088612560,8560,8550,8560,8550,622
|
|
20230530,100600,1083294440,8540,8550,8550,8540,169
|
|
20230530,100500,1081850180,8550,8560,8560,8550,2392
|
|
20230530,100400,1061398530,8560,8550,8560,8550,37
|
|
20230530,100300,1061082140,8550,8550,8550,8540,358
|
|
20230530,100200,1058022390,8530,8530,8530,8530,0
|
|
20230530,100100,1058022390,8530,8540,8540,8530,1029
|
|
20230530,100000,1049242850,8540,8540,8550,8540,255
|
|
20230530,095900,1047064520,8540,8550,8550,8540,1626
|
|
20230530,095800,1033178050,8540,8540,8540,8540,411
|
|
20230530,095700,1029668110,8550,8550,8550,8550,1
|
|
20230530,095600,1029659560,8550,8550,8550,8550,530
|
|
20230530,095500,1025128060,8550,8530,8550,8530,120
|
|
20230530,095400,1024104060,8550,8540,8550,8540,1164
|
|
20230530,095300,1014163490,8540,8540,8550,8540,924
|
|
20230530,095200,1006268890,8550,8560,8560,8550,856
|
|
20230530,095100,998949960,8550,8560,8560,8550,2617
|
|
20230530,095000,976566780,8560,8560,8560,8560,212
|
|
20230530,094900,974752060,8560,8560,8560,8560,900
|
|
20230530,094800,967048060,8560,8560,8560,8560,0
|
|
20230530,094700,967048060,8560,8580,8580,8560,112
|
|
20230530,094600,966089320,8560,8560,8560,8560,290
|
|
20230530,094500,963606920,8560,8560,8560,8560,2103
|
|
20230530,094400,945605240,8550,8560,8560,8550,117
|
|
20230530,094300,944604760,8580,8580,8580,8580,11
|
|
20230530,094200,944510380,8550,8570,8580,8550,2083
|
|
20230530,094100,926682670,8570,8570,8570,8570,102
|
|
20230530,094000,925808530,8560,8560,8560,8560,500
|
|
20230530,093900,921528530,8570,8560,8570,8560,4
|
|
20230530,093800,921494280,8580,8560,8580,8560,3267
|
|
20230530,093700,893527480,8550,8560,8580,8550,1510
|
|
20230530,093600,880615980,8560,8560,8580,8550,2845
|
|
20230530,093500,856266410,8560,8560,8560,8560,802
|
|
20230530,093400,849401290,8590,8590,8590,8550,2004
|
|
20230530,093300,832255360,8590,8570,8590,8570,402
|
|
20230530,093200,828808220,8600,8560,8600,8560,285
|
|
20230530,093100,826368580,8560,8570,8570,8560,5254
|
|
20230530,093000,781382650,8600,8570,8600,8570,1079
|
|
20230530,092900,772135410,8570,8580,8590,8570,2130
|
|
20230530,092800,753875850,8600,8570,8610,8570,557
|
|
20230530,092700,749086550,8570,8600,8610,8570,856
|
|
20230530,092600,741738840,8600,8620,8620,8560,11139
|
|
20230530,092500,646126910,8610,8600,8610,8590,6440
|
|
20230530,092400,590727600,8600,8590,8610,8580,5549
|
|
20230530,092300,543018700,8590,8610,8610,8580,5188
|
|
20230530,092200,498469020,8600,8640,8640,8600,9240
|
|
20230530,092100,418884750,8640,8650,8650,8640,851
|
|
20230530,092000,411528210,8650,8640,8650,8640,102
|
|
20230530,091900,410646440,8640,8650,8650,8640,306
|
|
20230530,091800,408002550,8650,8640,8650,8640,153
|
|
20230530,091700,406680020,8640,8630,8640,8630,165
|
|
20230530,091600,405255580,8630,8650,8650,8630,1143
|
|
20230530,091500,395385640,8650,8650,8660,8650,382
|
|
20230530,091400,392078870,8640,8660,8660,8640,1834
|
|
20230530,091300,376226830,8660,8670,8720,8660,789
|
|
20230530,091200,369392970,8720,8650,8720,8650,1009
|
|
20230530,091100,360598380,8720,8630,8730,8630,4874
|
|
20230530,091000,318214620,8630,8660,8660,8630,4190
|
|
20230530,090900,281991650,8650,8650,8670,8650,1862
|
|
20230530,090800,265884070,8670,8650,8670,8640,1948
|
|
20230530,090700,249024460,8640,8690,8690,8640,7227
|
|
20230530,090600,186526520,8690,8680,8710,8680,43
|
|
20230530,090500,186152840,8710,8710,8710,8670,766
|
|
20230530,090400,179509260,8720,8720,8720,8680,1308
|
|
20230530,090300,168130720,8720,8710,8730,8700,694
|
|
20230530,090200,162082740,8710,8700,8710,8700,280
|
|
20230530,090100,159645340,8700,8720,8720,8700,5293
|
|
20230530,090000,113545500,8720,8640,8730,8640,13105
|