581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183800,2219811370,8660,8660,8660,8660,5540
|
|
20230530,183700,2219811370,8660,8660,8660,8660,0
|
|
20230530,183600,2219811370,8660,8660,8660,8660,0
|
|
20230530,183500,2219811370,8660,8660,8660,8660,0
|
|
20230530,183400,2219811370,8660,8660,8660,8660,0
|
|
20230530,183300,2219811370,8660,8660,8660,8660,0
|
|
20230530,183200,2219811370,8660,8660,8660,8660,0
|
|
20230530,183100,2219811370,8660,8660,8660,8660,0
|
|
20230530,183000,2219811370,8660,8660,8660,8660,0
|
|
20230530,182900,2219811370,8660,8660,8660,8660,0
|
|
20230530,182800,2219811370,8660,8660,8660,8660,0
|
|
20230530,182700,2219811370,8660,8660,8660,8660,0
|
|
20230530,182600,2219811370,8660,8660,8660,8660,0
|
|
20230530,182500,2219811370,8660,8660,8660,8660,0
|
|
20230530,182400,2219811370,8660,8660,8660,8660,0
|
|
20230530,182300,2219811370,8660,8660,8660,8660,0
|
|
20230530,182200,2219811370,8660,8660,8660,8660,0
|
|
20230530,182100,2219811370,8660,8660,8660,8660,0
|
|
20230530,182000,2219811370,8660,8660,8660,8660,0
|
|
20230530,181900,2219811370,8660,8660,8660,8660,0
|
|
20230530,181800,2219811370,8660,8660,8660,8660,0
|
|
20230530,181700,2219811370,8660,8660,8660,8660,0
|
|
20230530,181600,2219811370,8660,8660,8660,8660,0
|
|
20230530,181500,2219811370,8660,8660,8660,8660,0
|
|
20230530,181400,2219811370,8660,8660,8660,8660,0
|
|
20230530,181300,2219811370,8660,8660,8660,8660,0
|
|
20230530,181200,2219811370,8660,8660,8660,8660,0
|
|
20230530,181100,2219811370,8660,8660,8660,8660,0
|
|
20230530,181000,2219811370,8660,8660,8660,8660,0
|
|
20230530,180900,2219811370,8660,8660,8660,8660,0
|
|
20230530,180800,2219811370,8660,8660,8660,8660,5540
|
|
20230530,180700,2219811370,8660,8660,8660,8660,0
|
|
20230530,180600,2219811370,8660,8660,8660,8660,0
|
|
20230530,180500,2219811370,8660,8660,8660,8660,0
|
|
20230530,180400,2219811370,8660,8660,8660,8660,0
|
|
20230530,180300,2219811370,8660,8660,8660,8660,0
|
|
20230530,180200,2219811370,8660,8660,8660,8660,0
|
|
20230530,180100,2219811370,8660,8660,8660,8660,0
|
|
20230530,180000,2219811370,8660,8660,8660,8660,0
|
|
20230530,175900,2219811370,8660,8660,8660,8660,0
|
|
20230530,175800,2219811370,8660,8660,8660,8660,0
|
|
20230530,175700,2219811370,8660,8660,8660,8660,0
|
|
20230530,175600,2219811370,8660,8660,8660,8660,0
|
|
20230530,175500,2219811370,8660,8660,8660,8660,0
|
|
20230530,175400,2219811370,8660,8660,8660,8660,0
|
|
20230530,175300,2219811370,8660,8660,8660,8660,0
|
|
20230530,175200,2219811370,8660,8660,8660,8660,0
|
|
20230530,175100,2219811370,8660,8660,8660,8660,0
|
|
20230530,175000,2219811370,8660,8660,8660,8660,0
|
|
20230530,174900,2219811370,8660,8660,8660,8660,0
|
|
20230530,174800,2219811370,8660,8660,8660,8660,0
|
|
20230530,174700,2219811370,8660,8660,8660,8660,0
|
|
20230530,174600,2219811370,8660,8660,8660,8660,0
|
|
20230530,174500,2219811370,8660,8660,8660,8660,0
|
|
20230530,174400,2219811370,8660,8660,8660,8660,0
|
|
20230530,174300,2219811370,8660,8660,8660,8660,0
|
|
20230530,174200,2219811370,8660,8660,8660,8660,0
|
|
20230530,174100,2219811370,8660,8660,8660,8660,0
|
|
20230530,174000,2219811370,8660,8660,8660,8660,0
|
|
20230530,173900,2219811370,8660,8660,8660,8660,0
|
|
20230530,173800,2219811370,8660,8660,8660,8660,5540
|
|
20230530,173700,2219811370,8660,8660,8660,8660,0
|
|
20230530,173600,2219811370,8660,8660,8660,8660,0
|
|
20230530,173500,2219811370,8660,8660,8660,8660,0
|
|
20230530,173400,2219811370,8660,8660,8660,8660,0
|
|
20230530,173300,2219811370,8660,8660,8660,8660,0
|
|
20230530,173200,2219811370,8660,8660,8660,8660,0
|
|
20230530,173100,2219811370,8660,8660,8660,8660,0
|
|
20230530,173000,2219811370,8660,8660,8660,8660,0
|
|
20230530,172900,2219811370,8660,8660,8660,8660,0
|
|
20230530,172800,2219811370,8660,8660,8660,8660,0
|
|
20230530,172700,2219811370,8660,8660,8660,8660,0
|
|
20230530,172600,2219811370,8660,8660,8660,8660,0
|
|
20230530,172500,2219811370,8660,8660,8660,8660,0
|
|
20230530,172400,2219811370,8660,8660,8660,8660,0
|
|
20230530,172300,2219811370,8660,8660,8660,8660,0
|
|
20230530,172200,2219811370,8660,8660,8660,8660,0
|
|
20230530,172100,2219811370,8660,8660,8660,8660,0
|
|
20230530,172000,2219811370,8660,8660,8660,8660,0
|
|
20230530,171900,2219811370,8660,8660,8660,8660,0
|
|
20230530,171800,2219811370,8660,8660,8660,8660,0
|
|
20230530,171700,2219811370,8660,8660,8660,8660,0
|
|
20230530,171600,2219811370,8660,8660,8660,8660,0
|
|
20230530,171500,2219811370,8660,8660,8660,8660,0
|
|
20230530,171400,2219811370,8660,8660,8660,8660,0
|
|
20230530,171300,2219811370,8660,8660,8660,8660,0
|
|
20230530,171200,2219811370,8660,8660,8660,8660,0
|
|
20230530,171100,2219811370,8660,8660,8660,8660,0
|
|
20230530,171000,2219811370,8660,8660,8660,8660,0
|
|
20230530,170900,2219811370,8660,8660,8660,8660,0
|
|
20230530,170800,2219811370,8660,8660,8660,8660,5540
|
|
20230530,170700,2219811370,8660,8660,8660,8660,0
|
|
20230530,170600,2219811370,8660,8660,8660,8660,0
|
|
20230530,170500,2219811370,8660,8660,8660,8660,0
|
|
20230530,170400,2219811370,8660,8660,8660,8660,0
|
|
20230530,170300,2219811370,8660,8660,8660,8660,0
|
|
20230530,170200,2219811370,8660,8660,8660,8660,0
|
|
20230530,170100,2219811370,8660,8660,8660,8660,0
|
|
20230530,170000,2219811370,8660,8660,8660,8660,0
|
|
20230530,165900,2219811370,8660,8660,8660,8660,0
|
|
20230530,165800,2219811370,8660,8660,8660,8660,0
|
|
20230530,165700,2219811370,8660,8660,8660,8660,0
|
|
20230530,165600,2219811370,8660,8660,8660,8660,0
|
|
20230530,165500,2219811370,8660,8660,8660,8660,0
|
|
20230530,165400,2219811370,8660,8660,8660,8660,0
|
|
20230530,165300,2219811370,8660,8660,8660,8660,0
|
|
20230530,165200,2219811370,8660,8660,8660,8660,0
|
|
20230530,165100,2219811370,8660,8660,8660,8660,0
|
|
20230530,165000,2219811370,8660,8660,8660,8660,0
|
|
20230530,164900,2219811370,8660,8660,8660,8660,0
|
|
20230530,164800,2219811370,8660,8660,8660,8660,0
|
|
20230530,164700,2219811370,8660,8660,8660,8660,0
|
|
20230530,164600,2219811370,8660,8660,8660,8660,0
|
|
20230530,164500,2219811370,8660,8660,8660,8660,0
|
|
20230530,164400,2219811370,8660,8660,8660,8660,0
|
|
20230530,164300,2219811370,8660,8660,8660,8660,0
|
|
20230530,164200,2219811370,8660,8660,8660,8660,0
|
|
20230530,164100,2219811370,8660,8660,8660,8660,0
|
|
20230530,164000,2219811370,8660,8660,8660,8660,0
|
|
20230530,163900,2219811370,8660,8660,8660,8660,0
|
|
20230530,163800,2219811370,8660,8660,8660,8660,5540
|
|
20230530,163700,2219811370,8660,8660,8660,8660,0
|
|
20230530,163600,2219811370,8660,8660,8660,8660,0
|
|
20230530,163500,2219811370,8660,8660,8660,8660,0
|
|
20230530,163400,2219811370,8660,8660,8660,8660,0
|
|
20230530,163300,2219811370,8660,8660,8660,8660,0
|
|
20230530,163200,2219811370,8660,8660,8660,8660,0
|
|
20230530,163100,2219811370,8660,8660,8660,8660,0
|
|
20230530,163000,2219811370,8660,8660,8660,8660,0
|
|
20230530,162900,2219811370,8660,8660,8660,8660,0
|
|
20230530,162800,2219811370,8660,8660,8660,8660,0
|
|
20230530,162700,2219811370,8660,8660,8660,8660,0
|
|
20230530,162600,2219811370,8660,8660,8660,8660,0
|
|
20230530,162500,2219811370,8660,8660,8660,8660,0
|
|
20230530,162400,2219811370,8660,8660,8660,8660,0
|
|
20230530,162300,2219811370,8660,8660,8660,8660,0
|
|
20230530,162200,2219811370,8660,8660,8660,8660,0
|
|
20230530,162100,2219811370,8660,8660,8660,8660,0
|
|
20230530,162000,2219811370,8660,8660,8660,8660,0
|
|
20230530,161900,2219811370,8660,8660,8660,8660,0
|
|
20230530,161800,2219811370,8660,8660,8660,8660,0
|
|
20230530,161700,2219811370,8660,8660,8660,8660,0
|
|
20230530,161600,2219811370,8660,8660,8660,8660,0
|
|
20230530,161500,2219811370,8660,8660,8660,8660,0
|
|
20230530,161400,2219811370,8660,8660,8660,8660,0
|
|
20230530,161300,2219811370,8660,8660,8660,8660,0
|
|
20230530,161200,2219811370,8660,8660,8660,8660,0
|
|
20230530,161100,2219811370,8660,8660,8660,8660,0
|
|
20230530,161000,2219811370,8660,8660,8660,8660,0
|
|
20230530,160900,2219811370,8660,8660,8660,8660,0
|
|
20230530,160800,2219811370,8660,8660,8660,8660,5540
|
|
20230530,160700,2219811370,8660,8660,8660,8660,0
|
|
20230530,160600,2219811370,8660,8660,8660,8660,0
|
|
20230530,160500,2219811370,8660,8660,8660,8660,0
|
|
20230530,160400,2219811370,8660,8660,8660,8660,0
|
|
20230530,160300,2219811370,8660,8660,8660,8660,0
|
|
20230530,160200,2219811370,8660,8660,8660,8660,0
|
|
20230530,160100,2219811370,8660,8660,8660,8660,0
|
|
20230530,160000,2219811370,8660,8660,8660,8660,0
|
|
20230530,155900,2219811370,8660,8660,8660,8660,0
|
|
20230530,155800,2219811370,8660,8660,8660,8660,0
|
|
20230530,155700,2219811370,8660,8660,8660,8660,0
|
|
20230530,155600,2219811370,8660,8660,8660,8660,0
|
|
20230530,155500,2219811370,8660,8660,8660,8660,0
|
|
20230530,155400,2219811370,8660,8660,8660,8660,0
|
|
20230530,155300,2219811370,8660,8660,8660,8660,0
|
|
20230530,155200,2219811370,8660,8660,8660,8660,0
|
|
20230530,155100,2219811370,8660,8660,8660,8660,0
|
|
20230530,155000,2219811370,8660,8660,8660,8660,0
|
|
20230530,154900,2219811370,8660,8660,8660,8660,0
|
|
20230530,154800,2219811370,8660,8660,8660,8660,0
|
|
20230530,154700,2219811370,8660,8660,8660,8660,0
|
|
20230530,154600,2219811370,8660,8660,8660,8660,0
|
|
20230530,154500,2219811370,8660,8660,8660,8660,0
|
|
20230530,154400,2219811370,8660,8660,8660,8660,0
|
|
20230530,154300,2219811370,8660,8660,8660,8660,0
|
|
20230530,154200,2219811370,8660,8660,8660,8660,0
|
|
20230530,154100,2219811370,8660,8660,8660,8660,0
|
|
20230530,154000,2219811370,8660,8660,8660,8660,0
|
|
20230530,153900,2219811370,8660,8660,8660,8660,0
|
|
20230530,153800,2219811370,8660,8660,8660,8660,5540
|
|
20230530,153700,2219811370,8660,8660,8660,8660,0
|
|
20230530,153600,2219811370,8660,8660,8660,8660,0
|
|
20230530,153500,2219811370,8660,8660,8660,8660,0
|
|
20230530,153400,2219811370,8660,8660,8660,8660,0
|
|
20230530,153300,2219811370,8660,8660,8660,8660,0
|
|
20230530,153200,2219811370,8660,8660,8660,8660,0
|
|
20230530,153100,2219811370,8660,8660,8660,8660,0
|
|
20230530,153000,2219811370,8660,8660,8660,8660,5540
|
|
20230530,152900,2171834970,8660,8660,8660,8660,0
|
|
20230530,152800,2171834970,8660,8660,8660,8660,0
|
|
20230530,152700,2171834970,8660,8660,8660,8660,0
|
|
20230530,152600,2171834970,8660,8660,8660,8660,0
|
|
20230530,152500,2171834970,8660,8660,8660,8660,0
|
|
20230530,152400,2171834970,8660,8660,8660,8660,0
|
|
20230530,152300,2171834970,8660,8660,8660,8660,0
|
|
20230530,152200,2171834970,8660,8660,8660,8660,0
|
|
20230530,152100,2171834970,8660,8660,8660,8660,0
|
|
20230530,152000,2171834970,8660,8660,8660,8660,0
|
|
20230530,151900,2171834970,8660,8650,8660,8630,3506
|
|
20230530,151800,2141510450,8640,8620,8650,8620,2505
|
|
20230530,151700,2119870020,8620,8620,8620,8610,1352
|
|
20230530,151600,2108221700,8630,8620,8630,8620,443
|
|
20230530,151500,2104398990,8620,8630,8640,8620,360
|
|
20230530,151400,2101292110,8630,8610,8630,8610,503
|
|
20230530,151300,2096954180,8610,8630,8630,8610,784
|
|
20230530,151200,2090194070,8630,8630,8640,8620,542
|
|
20230530,151100,2085516820,8620,8620,8620,8620,137
|
|
20230530,151000,2084335880,8620,8620,8630,8620,45
|
|
20230530,150900,2083947950,8620,8620,8620,8610,285
|
|
20230530,150800,2081491670,8610,8620,8620,8610,710
|
|
20230530,150700,2075377990,8620,8610,8620,8610,470
|
|
20230530,150600,2071331080,8620,8610,8620,8610,220
|
|
20230530,150500,2069434730,8620,8610,8620,8610,79
|
|
20230530,150400,2068753850,8610,8610,8610,8610,70
|
|
20230530,150300,2068151150,8610,8610,8610,8610,150
|
|
20230530,150200,2066859650,8610,8600,8610,8600,274
|
|
20230530,150100,2064501730,8600,8600,8600,8600,6
|
|
20230530,150000,2064450130,8600,8600,8600,8600,121
|
|
20230530,145900,2063409530,8610,8600,8610,8600,43
|
|
20230530,145800,2063039690,8610,8610,8610,8600,17
|
|
20230530,145700,2062893370,8610,8610,8610,8610,500
|
|
20230530,145600,2058588370,8640,8640,8640,8640,1
|
|
20230530,145500,2058579730,8650,8600,8650,8600,1360
|
|
20230530,145400,2046845480,8600,8600,8600,8600,200
|
|
20230530,145300,2045125480,8620,8620,8620,8620,2
|
|
20230530,145200,2045108240,8620,8620,8620,8620,119
|
|
20230530,145100,2044082460,8620,8600,8620,8600,385
|
|
20230530,145000,2040763960,8610,8600,8610,8600,126
|
|
20230530,144900,2039680240,8600,8600,8600,8600,502
|
|
20230530,144800,2035363040,8600,8600,8600,8600,569
|
|
20230530,144700,2030469640,8600,8610,8610,8600,603
|
|
20230530,144600,2025282840,8620,8600,8620,8600,2
|
|
20230530,144500,2025265620,8620,8620,8620,8620,0
|
|
20230530,144400,2025265620,8620,8620,8620,8620,100
|
|
20230530,144300,2024403620,8620,8620,8620,8620,0
|
|
20230530,144200,2024403620,8620,8610,8620,8610,250
|
|
20230530,144100,2022250400,8590,8590,8590,8590,0
|
|
20230530,144000,2022250400,8590,8600,8600,8590,150
|
|
20230530,143900,2020961590,8610,8610,8610,8610,1
|
|
20230530,143800,2020952980,8590,8590,8590,8590,0
|
|
20230530,143700,2020952980,8590,8590,8590,8590,0
|
|
20230530,143600,2020952980,8590,8600,8610,8590,376
|
|
20230530,143500,2017719380,8610,8610,8610,8610,1
|
|
20230530,143400,2017710770,8610,8610,8610,8610,115
|
|
20230530,143300,2016720620,8610,8610,8610,8610,17
|
|
20230530,143200,2016574250,8610,8610,8610,8610,5
|
|
20230530,143100,2016531200,8620,8620,8620,8620,1
|
|
20230530,143000,2016522580,8610,8620,8620,8600,12
|
|
20230530,142900,2016419270,8610,8610,8610,8610,0
|
|
20230530,142800,2016419270,8610,8620,8620,8610,257
|
|
20230530,142700,2014206490,8620,8610,8620,8610,424
|
|
20230530,142600,2010555610,8610,8610,8610,8610,9
|
|
20230530,142500,2010478120,8630,8610,8630,8610,257
|
|
20230530,142400,2008260730,8610,8610,8610,8610,156
|
|
20230530,142300,2006917570,8610,8630,8630,8610,219
|
|
20230530,142200,2005031960,8630,8630,8630,8630,2
|
|
20230530,142100,2005014700,8610,8610,8610,8610,50
|
|
20230530,142000,2004584200,8640,8640,8640,8640,0
|
|
20230530,141900,2004584200,8640,8600,8640,8600,111
|
|
20230530,141800,2003629560,8600,8620,8640,8590,528
|
|
20230530,141700,1999089740,8650,8650,8650,8650,0
|
|
20230530,141600,1999089740,8650,8650,8650,8650,172
|
|
20230530,141500,1997601940,8650,8650,8650,8650,1
|
|
20230530,141400,1997593290,8650,8650,8650,8650,11
|
|
20230530,141300,1997498140,8660,8610,8660,8610,168
|
|
20230530,141200,1996051610,8610,8620,8620,8610,1001
|
|
20230530,141100,1987424430,8620,8640,8640,8620,67
|
|
20230530,141000,1986846740,8650,8650,8650,8650,10
|
|
20230530,140900,1986760240,8660,8670,8670,8660,752
|
|
20230530,140800,1980247890,8670,8670,8670,8670,1
|
|
20230530,140700,1980239220,8680,8660,8680,8660,1210
|
|
20230530,140600,1969743760,8660,8640,8660,8640,65
|
|
20230530,140500,1969181960,8630,8620,8630,8620,799
|
|
20230530,140400,1962289590,8600,8600,8600,8600,50
|
|
20230530,140300,1961859590,8600,8600,8600,8600,100
|
|
20230530,140200,1960999590,8600,8600,8600,8600,0
|
|
20230530,140100,1960999590,8600,8600,8600,8600,226
|
|
20230530,140000,1959055990,8600,8600,8620,8600,69
|
|
20230530,135900,1958461290,8590,8610,8610,8590,2300
|
|
20230530,135800,1938701790,8610,8610,8610,8610,122
|
|
20230530,135700,1937651370,8590,8600,8600,8590,351
|
|
20230530,135600,1934633720,8600,8600,8600,8600,960
|
|
20230530,135500,1926377720,8610,8610,8610,8610,0
|
|
20230530,135400,1926377720,8610,8620,8620,8610,486
|
|
20230530,135300,1922193200,8580,8630,8630,8580,941
|
|
20230530,135200,1914087750,8650,8640,8650,8630,314
|
|
20230530,135100,1911377900,8660,8630,8660,8630,19
|
|
20230530,135000,1911213570,8630,8630,8630,8630,100
|
|
20230530,134900,1910350570,8620,8660,8670,8620,521
|
|
20230530,134800,1905838440,8660,8650,8660,8640,357
|
|
20230530,134700,1902747130,8660,8650,8660,8650,60
|
|
20230530,134600,1902228010,8660,8600,8660,8590,504
|
|
20230530,134500,1897897460,8600,8640,8640,8590,809
|
|
20230530,134400,1890936120,8650,8660,8660,8650,29
|
|
20230530,134300,1890685240,8660,8660,8660,8660,7
|
|
20230530,134200,1890624620,8670,8670,8670,8670,160
|
|
20230530,134100,1889237420,8670,8660,8670,8660,12
|
|
20230530,134000,1889133490,8670,8670,8680,8670,94
|
|
20230530,133900,1888318460,8680,8680,8690,8670,203
|
|
20230530,133800,1886556610,8680,8660,8690,8660,1741
|
|
20230530,133700,1871458920,8650,8610,8650,8610,168
|
|
20230530,133600,1870010400,8610,8620,8650,8610,1072
|
|
20230530,133500,1860750450,8630,8610,8630,8610,315
|
|
20230530,133400,1858032260,8630,8600,8630,8600,21
|
|
20230530,133300,1857851630,8600,8600,8600,8600,60
|
|
20230530,133200,1857335630,8600,8610,8610,8600,414
|
|
20230530,133100,1853774730,8610,8610,8610,8610,0
|
|
20230530,133000,1853774730,8610,8610,8610,8610,175
|
|
20230530,132900,1852267980,8610,8610,8610,8610,56
|
|
20230530,132800,1851785820,8610,8610,8610,8610,0
|
|
20230530,132700,1851785820,8610,8630,8630,8610,12
|
|
20230530,132600,1851682280,8600,8610,8610,8600,2000
|
|
20230530,132500,1834480630,8630,8640,8640,8630,2
|
|
20230530,132400,1834463360,8610,8610,8630,8610,285
|
|
20230530,132300,1832009490,8610,8630,8630,8610,354
|
|
20230530,132200,1828957890,8630,8630,8630,8630,50
|
|
20230530,132100,1828526390,8640,8630,8640,8630,140
|
|
20230530,132000,1827317990,8630,8630,8630,8630,12
|
|
20230530,131900,1827214430,8630,8640,8640,8630,263
|
|
20230530,131800,1824942290,8640,8620,8640,8620,69
|
|
20230530,131700,1824346240,8630,8640,8640,8630,204
|
|
20230530,131600,1822583710,8640,8640,8640,8640,0
|
|
20230530,131500,1822583710,8640,8610,8640,8610,4
|
|
20230530,131400,1822549240,8600,8600,8600,8600,0
|
|
20230530,131300,1822549240,8600,8600,8600,8600,3
|
|
20230530,131200,1822523440,8640,8610,8640,8600,921
|
|
20230530,131100,1814602420,8610,8610,8610,8610,131
|
|
20230530,131000,1813474510,8600,8600,8600,8600,0
|
|
20230530,130900,1813474510,8600,8620,8620,8600,1588
|
|
20230530,130800,1799800380,8650,8650,8650,8650,22
|
|
20230530,130700,1799610080,8660,8660,8660,8660,1
|
|
20230530,130600,1799601420,8650,8650,8650,8650,108
|
|
20230530,130500,1798667220,8650,8650,8650,8650,0
|
|
20230530,130400,1798667220,8650,8650,8650,8650,5
|
|
20230530,130300,1798623970,8660,8650,8660,8650,484
|
|
20230530,130200,1794432810,8660,8650,8660,8650,767
|
|
20230530,130100,1787795590,8660,8660,8660,8660,1
|
|
20230530,130000,1787786930,8650,8650,8650,8650,2
|
|
20230530,125900,1787769630,8650,8620,8660,8620,1280
|
|
20230530,125800,1776725500,8620,8630,8630,8620,203
|
|
20230530,125700,1774973640,8610,8610,8610,8610,0
|
|
20230530,125600,1774973640,8610,8610,8610,8610,20
|
|
20230530,125500,1774801440,8610,8620,8620,8600,163
|
|
20230530,125400,1773397690,8610,8620,8620,8610,306
|
|
20230530,125300,1770761150,8620,8620,8620,8620,0
|
|
20230530,125200,1770761150,8620,8620,8620,8620,5
|
|
20230530,125100,1770718050,8600,8600,8600,8600,0
|
|
20230530,125000,1770718050,8600,8620,8620,8600,2051
|
|
20230530,124900,1753061240,8620,8620,8620,8620,636
|
|
20230530,124800,1747578920,8650,8640,8650,8640,478
|
|
20230530,124700,1743445770,8640,8640,8640,8640,114
|
|
20230530,124600,1742460810,8640,8640,8640,8640,0
|
|
20230530,124500,1742460810,8640,8640,8640,8640,5
|
|
20230530,124400,1742417610,8660,8640,8660,8640,28
|
|
20230530,124300,1742175570,8640,8640,8640,8640,0
|
|
20230530,124200,1742175570,8640,8630,8660,8630,1013
|
|
20230530,124100,1733433170,8630,8630,8630,8620,220
|
|
20230530,124000,1731536370,8620,8660,8660,8620,50
|
|
20230530,123900,1731105090,8670,8660,8670,8660,150
|
|
20230530,123800,1729805890,8660,8660,8660,8660,42
|
|
20230530,123700,1729442170,8670,8670,8670,8670,128
|
|
20230530,123600,1728332410,8670,8670,8670,8670,384
|
|
20230530,123500,1725003130,8670,8670,8670,8670,1492
|
|
20230530,123400,1712067490,8670,8670,8680,8670,418
|
|
20230530,123300,1708441490,8670,8670,8670,8670,3
|
|
20230530,123200,1708415480,8660,8660,8660,8660,1
|
|
20230530,123100,1708406820,8680,8630,8680,8630,746
|
|
20230530,123000,1701944860,8630,8630,8630,8630,36
|
|
20230530,122900,1701634180,8630,8630,8630,8630,240
|
|
20230530,122800,1699562980,8670,8640,8670,8640,910
|
|
20230530,122700,1691695600,8640,8660,8660,8640,52
|
|
20230530,122600,1691245320,8630,8660,8660,8630,119
|
|
20230530,122500,1690216520,8660,8620,8660,8620,115
|
|
20230530,122400,1689222620,8620,8650,8650,8620,210
|
|
20230530,122300,1687408290,8650,8660,8660,8650,75
|
|
20230530,122200,1686758890,8660,8660,8660,8660,57
|
|
20230530,122100,1686265270,8670,8680,8680,8670,209
|
|
20230530,122000,1684452190,8680,8670,8680,8670,12
|
|
20230530,121900,1684348040,8670,8660,8670,8660,188
|
|
20230530,121800,1682719290,8650,8650,8650,8650,10
|
|
20230530,121700,1682632790,8650,8650,8670,8650,1011
|
|
20230530,121600,1673877490,8650,8650,8650,8650,10
|
|
20230530,121500,1673790990,8640,8640,8640,8640,1
|
|
20230530,121400,1673782350,8670,8630,8670,8630,152
|
|
20230530,121300,1672466550,8630,8670,8670,8630,1314
|
|
20230530,121200,1661098270,8670,8690,8690,8670,641
|
|
20230530,121100,1655533170,8690,8690,8690,8690,315
|
|
20230530,121000,1652795820,8680,8690,8690,8680,332
|
|
20230530,120900,1649910840,8690,8670,8690,8670,344
|
|
20230530,120800,1646928190,8670,8630,8670,8630,102
|
|
20230530,120700,1646047850,8640,8650,8650,8640,578
|
|
20230530,120600,1641053150,8650,8660,8660,8650,12
|
|
20230530,120500,1640949340,8660,8670,8670,8660,70
|
|
20230530,120400,1640343040,8670,8670,8670,8610,1159
|
|
20230530,120300,1630334660,8680,8690,8690,8680,346
|
|
20230530,120200,1627330660,8690,8700,8700,8690,544
|
|
20230530,120100,1622598140,8700,8690,8700,8680,316
|
|
20230530,120000,1619852840,8700,8690,8700,8690,325
|
|
20230530,115900,1617025690,8700,8700,8700,8690,778
|
|
20230530,115800,1610262390,8700,8700,8700,8690,306
|
|
20230530,115700,1607603190,8700,8690,8700,8680,398
|
|
20230530,115600,1604144650,8690,8680,8690,8680,610
|
|
20230530,115500,1598849840,8680,8680,8680,8680,0
|
|
20230530,115400,1598849840,8680,8660,8680,8650,733
|
|
20230530,115300,1592502260,8650,8680,8680,8650,338
|
|
20230530,115200,1589576660,8680,8650,8680,8630,970
|
|
20230530,115100,1581191700,8650,8670,8670,8630,2277
|
|
20230530,115000,1561491290,8670,8670,8700,8660,429
|
|
20230530,114900,1557772760,8670,8700,8700,8610,1835
|
|
20230530,114800,1541853740,8700,8740,8740,8690,3009
|
|
20230530,114700,1515626780,8750,8760,8760,8730,3404
|
|
20230530,114600,1485856750,8760,8760,8780,8730,5497
|
|
20230530,114500,1437727380,8760,8710,8770,8710,6296
|
|
20230530,114400,1382681400,8710,8680,8710,8680,2317
|
|
20230530,114300,1362539550,8680,8680,8690,8680,466
|
|
20230530,114200,1358490830,8690,8680,8690,8680,713
|
|
20230530,114100,1352300700,8680,8670,8680,8670,370
|
|
20230530,114000,1349089660,8670,8650,8670,8650,677
|
|
20230530,113900,1343226890,8670,8680,8680,8650,110
|
|
20230530,113800,1342272770,8680,8680,8680,8670,309
|
|
20230530,113700,1339590750,8680,8680,8700,8680,1393
|
|
20230530,113600,1327499470,8690,8650,8690,8620,3319
|
|
20230530,113500,1298734020,8610,8650,8650,8610,209
|
|
20230530,113400,1296928180,8650,8600,8650,8600,34
|
|
20230530,113300,1296634230,8600,8650,8650,8600,1049
|
|
20230530,113200,1287584590,8650,8640,8650,8640,126
|
|
20230530,113100,1286494700,8640,8660,8660,8640,114
|
|
20230530,113000,1285508970,8660,8660,8670,8660,464
|
|
20230530,112900,1281487210,8660,8620,8660,8610,2297
|
|
20230530,112800,1261619290,8630,8620,8630,8620,483
|
|
20230530,112700,1257455810,8620,8630,8630,8620,791
|
|
20230530,112600,1250631580,8640,8660,8660,8640,418
|
|
20230530,112500,1247013970,8650,8640,8670,8640,5710
|
|
20230530,112400,1197646290,8640,8590,8640,8590,4848
|
|
20230530,112300,1155909520,8590,8590,8600,8590,590
|
|
20230530,112200,1150839000,8590,8580,8600,8580,3285
|
|
20230530,112100,1122611250,8580,8560,8590,8560,1452
|
|
20230530,112000,1110167850,8550,8540,8550,8530,1758
|
|
20230530,111900,1095141500,8550,8540,8550,8540,684
|
|
20230530,111800,1089295400,8540,8540,8540,8540,69
|
|
20230530,111700,1088706140,8520,8520,8540,8520,975
|
|
20230530,111600,1080397980,8530,8530,8530,8530,459
|
|
20230530,111500,1076482710,8530,8510,8530,8510,1079
|
|
20230530,111400,1067287350,8510,8510,8510,8510,0
|
|
20230530,111300,1067287350,8510,8490,8510,8490,317
|
|
20230530,111200,1064594750,8490,8450,8490,8450,982
|
|
20230530,111100,1056271020,8460,8460,8460,8450,731
|
|
20230530,111000,1050088760,8460,8460,8460,8460,0
|
|
20230530,110900,1050088760,8460,8470,8470,8460,266
|
|
20230530,110800,1047838290,8470,8480,8480,8470,552
|
|
20230530,110700,1043159690,8490,8490,8490,8490,0
|
|
20230530,110600,1043159690,8490,8480,8490,8480,4
|
|
20230530,110500,1043125740,8500,8500,8500,8500,13
|
|
20230530,110400,1043015240,8480,8480,8480,8480,0
|
|
20230530,110300,1043015240,8480,8480,8480,8480,12
|
|
20230530,110200,1042913480,8480,8500,8500,8480,193
|
|
20230530,110100,1041275580,8500,8490,8500,8490,1595
|
|
20230530,110000,1027729950,8480,8470,8480,8450,1007
|
|
20230530,105900,1019208050,8470,8470,8470,8470,281
|
|
20230530,105800,1016827980,8490,8480,8490,8480,241
|
|
20230530,105700,1014781950,8480,8480,8480,8480,500
|
|
20230530,105600,1010541950,8490,8490,8490,8490,41
|
|
20230530,105500,1010193860,8490,8490,8490,8490,374
|
|
20230530,105400,1007018600,8490,8490,8490,8490,112
|
|
20230530,105300,1006067720,8490,8490,8490,8490,96
|
|
20230530,105200,1005252680,8490,8500,8510,8490,2550
|
|
20230530,105100,983560680,8490,8510,8510,8490,9
|
|
20230530,105000,983484170,8520,8520,8520,8520,0
|
|
20230530,104900,983484170,8520,8520,8520,8520,0
|
|
20230530,104800,983484170,8520,8530,8530,8490,1299
|
|
20230530,104700,972433100,8520,8510,8530,8510,423
|
|
20230530,104600,968829770,8500,8500,8500,8500,8
|
|
20230530,104500,968761770,8500,8500,8500,8500,6
|
|
20230530,104400,968710770,8500,8500,8500,8500,209
|
|
20230530,104300,966934270,8500,8500,8500,8500,10
|
|
20230530,104200,966849270,8500,8500,8510,8500,150
|
|
20230530,104100,965573040,8500,8490,8500,8490,1580
|
|
20230530,104000,952143320,8480,8480,8480,8480,285
|
|
20230530,103900,949726520,8480,8480,8480,8480,0
|
|
20230530,103800,949726520,8480,8480,8480,8480,8
|
|
20230530,103700,949658680,8480,8480,8490,8480,338
|
|
20230530,103600,946792340,8490,8490,8490,8490,140
|
|
20230530,103500,945603740,8490,8490,8490,8490,10
|
|
20230530,103400,945518840,8470,8490,8490,8470,641
|
|
20230530,103300,940086790,8500,8500,8500,8500,18
|
|
20230530,103200,939933790,8500,8500,8500,8500,80
|
|
20230530,103100,939253790,8550,8500,8550,8500,3230
|
|
20230530,103000,911660850,8500,8490,8500,8460,620
|
|
20230530,102900,906395920,8460,8460,8460,8460,50
|
|
20230530,102800,905972920,8460,8470,8470,8460,584
|
|
20230530,102700,901031960,8470,8490,8490,8470,1531
|
|
20230530,102600,888063210,8490,8490,8490,8490,10
|
|
20230530,102500,887978310,8500,8500,8500,8500,189
|
|
20230530,102400,886371810,8500,8500,8500,8500,90
|
|
20230530,102300,885606810,8530,8500,8530,8500,21
|
|
20230530,102200,885427980,8490,8500,8500,8490,110
|
|
20230530,102100,884493800,8500,8500,8500,8500,1026
|
|
20230530,102000,875772800,8510,8510,8510,8510,290
|
|
20230530,101900,873304900,8510,8510,8510,8510,0
|
|
20230530,101800,873304900,8510,8530,8530,8510,1293
|
|
20230530,101700,862297240,8540,8530,8540,8530,1084
|
|
20230530,101600,853043380,8530,8510,8530,8510,7
|
|
20230530,101500,852983790,8520,8530,8530,8520,155
|
|
20230530,101400,851661870,8540,8540,8540,8540,3
|
|
20230530,101300,851636250,8540,8510,8540,8510,906
|
|
20230530,101200,843922680,8510,8530,8530,8510,1459
|
|
20230530,101100,831493850,8520,8530,8540,8520,870
|
|
20230530,101000,824075110,8530,8530,8530,8530,191
|
|
20230530,100900,822445880,8530,8540,8540,8530,583
|
|
20230530,100800,817468560,8540,8560,8560,8540,351
|
|
20230530,100700,814464760,8550,8560,8560,8550,474
|
|
20230530,100600,810410780,8550,8560,8570,8550,1701
|
|
20230530,100500,795862360,8570,8600,8600,8570,1793
|
|
20230530,100400,780461210,8600,8610,8610,8600,1128
|
|
20230530,100300,770749640,8600,8610,8610,8580,3374
|
|
20230530,100200,741739650,8610,8560,8610,8550,7283
|
|
20230530,100100,679203950,8560,8540,8570,8540,4113
|
|
20230530,100000,644040780,8540,8510,8550,8510,3396
|
|
20230530,095900,615058790,8480,8480,8520,8480,2134
|
|
20230530,095800,596932680,8480,8480,8480,8480,86
|
|
20230530,095700,596203400,8480,8490,8490,8480,329
|
|
20230530,095600,593411440,8490,8490,8490,8490,291
|
|
20230530,095500,590940850,8480,8490,8500,8480,157
|
|
20230530,095400,589608880,8480,8500,8520,8480,1906
|
|
20230530,095300,573389130,8520,8500,8520,8480,2409
|
|
20230530,095200,552882160,8510,8460,8510,8460,2153
|
|
20230530,095100,534605980,8460,8500,8500,8460,493
|
|
20230530,095000,530428130,8500,8410,8520,8410,7904
|
|
20230530,094900,463546030,8410,8410,8420,8410,2293
|
|
20230530,094800,444260940,8410,8380,8420,8380,5283
|
|
20230530,094700,399908560,8390,8390,8400,8390,3030
|
|
20230530,094600,374459510,8390,8370,8390,8370,350
|
|
20230530,094500,371526290,8350,8390,8400,8350,6033
|
|
20230530,094400,321073530,8350,8370,8400,8350,3875
|
|
20230530,094300,288604430,8370,8350,8370,8350,386
|
|
20230530,094200,285378610,8380,8370,8380,8370,501
|
|
20230530,094100,281185230,8380,8370,8380,8370,1039
|
|
20230530,094000,272488790,8370,8360,8380,8360,1312
|
|
20230530,093900,261514990,8350,8350,8380,8350,1142
|
|
20230530,093800,251964090,8350,8350,8360,8350,1794
|
|
20230530,093700,236977940,8350,8320,8350,8320,1251
|
|
20230530,093600,226557980,8330,8330,8330,8330,101
|
|
20230530,093500,225716650,8330,8330,8330,8320,219
|
|
20230530,093400,223892650,8360,8360,8360,8360,0
|
|
20230530,093300,223892650,8360,8360,8370,8360,809
|
|
20230530,093200,217128880,8360,8340,8360,8340,2635
|
|
20230530,093100,195139300,8330,8300,8330,8300,2109
|
|
20230530,093000,177603760,8290,8290,8300,8290,356
|
|
20230530,092900,174651520,8310,8310,8310,8310,0
|
|
20230530,092800,174651520,8310,8280,8310,8250,154
|
|
20230530,092700,173379740,8310,8290,8310,8270,105
|
|
20230530,092600,172509350,8290,8330,8330,8290,132
|
|
20230530,092500,171414920,8300,8330,8330,8300,63
|
|
20230530,092400,170891960,8310,8300,8330,8300,20
|
|
20230530,092300,170725920,8330,8330,8330,8330,2
|
|
20230530,092200,170709260,8290,8290,8290,8290,0
|
|
20230530,092100,170709260,8290,8300,8320,8290,1869
|
|
20230530,092000,155209120,8300,8310,8310,8300,299
|
|
20230530,091900,152726630,8310,8330,8340,8310,333
|
|
20230530,091800,149952670,8340,8330,8340,8310,1736
|
|
20230530,091700,135490460,8340,8320,8340,8320,674
|
|
20230530,091600,129882620,8320,8310,8320,8310,112
|
|
20230530,091500,128951280,8320,8320,8320,8320,4
|
|
20230530,091400,128918000,8320,8310,8340,8310,300
|
|
20230530,091300,126419140,8320,8320,8320,8320,1
|
|
20230530,091200,126410820,8320,8320,8320,8310,1194
|
|
20230530,091100,116477390,8320,8330,8330,8310,3556
|
|
20230530,091000,86861350,8350,8340,8350,8330,260
|
|
20230530,090900,84691690,8340,8320,8340,8320,543
|
|
20230530,090800,80163750,8310,8300,8320,8300,765
|
|
20230530,090700,73808110,8300,8290,8300,8260,1033
|
|
20230530,090600,65245360,8260,8260,8260,8260,100
|
|
20230530,090500,64419360,8260,8300,8300,8260,1328
|
|
20230530,090400,53410460,8320,8250,8320,8250,744
|
|
20230530,090300,47265670,8250,8250,8250,8250,1
|
|
20230530,090200,47257420,8230,8320,8320,8230,695
|
|
20230530,090100,41516790,8320,8310,8350,8310,2793
|
|
20230530,090000,18240460,8310,8220,8310,8220,1876
|