640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,193700,38805798270,17500,17500,17500,17500,76970
|
|
20230530,193600,38805798270,17500,17500,17500,17500,0
|
|
20230530,193500,38805798270,17500,17500,17500,17500,0
|
|
20230530,193400,38805798270,17500,17500,17500,17500,0
|
|
20230530,193300,38805798270,17500,17500,17500,17500,0
|
|
20230530,193200,38805798270,17500,17500,17500,17500,0
|
|
20230530,193100,38805798270,17500,17500,17500,17500,0
|
|
20230530,193000,38805798270,17500,17500,17500,17500,0
|
|
20230530,192900,38805798270,17500,17500,17500,17500,0
|
|
20230530,192800,38805798270,17500,17500,17500,17500,0
|
|
20230530,192700,38805798270,17500,17500,17500,17500,0
|
|
20230530,192600,38805798270,17500,17500,17500,17500,0
|
|
20230530,192500,38805798270,17500,17500,17500,17500,0
|
|
20230530,192400,38805798270,17500,17500,17500,17500,0
|
|
20230530,192300,38805798270,17500,17500,17500,17500,0
|
|
20230530,192200,38805798270,17500,17500,17500,17500,0
|
|
20230530,192100,38805798270,17500,17500,17500,17500,0
|
|
20230530,192000,38805798270,17500,17500,17500,17500,0
|
|
20230530,191900,38805798270,17500,17500,17500,17500,0
|
|
20230530,191800,38805798270,17500,17500,17500,17500,0
|
|
20230530,191700,38805798270,17500,17500,17500,17500,0
|
|
20230530,191600,38805798270,17500,17500,17500,17500,0
|
|
20230530,191500,38805798270,17500,17500,17500,17500,0
|
|
20230530,191400,38805798270,17500,17500,17500,17500,0
|
|
20230530,191300,38805798270,17500,17500,17500,17500,0
|
|
20230530,191200,38805798270,17500,17500,17500,17500,0
|
|
20230530,191100,38805798270,17500,17500,17500,17500,0
|
|
20230530,191000,38805798270,17500,17500,17500,17500,0
|
|
20230530,190900,38805798270,17500,17500,17500,17500,0
|
|
20230530,190800,38805798270,17500,17500,17500,17500,0
|
|
20230530,190700,38805798270,17500,17500,17500,17500,76970
|
|
20230530,190600,38805798270,17500,17500,17500,17500,0
|
|
20230530,190500,38805798270,17500,17500,17500,17500,0
|
|
20230530,190400,38805798270,17500,17500,17500,17500,0
|
|
20230530,190300,38805798270,17500,17500,17500,17500,0
|
|
20230530,190200,38805798270,17500,17500,17500,17500,0
|
|
20230530,190100,38805798270,17500,17500,17500,17500,0
|
|
20230530,190000,38805798270,17500,17500,17500,17500,0
|
|
20230530,185900,38805798270,17500,17500,17500,17500,0
|
|
20230530,185800,38805798270,17500,17500,17500,17500,0
|
|
20230530,185700,38805798270,17500,17500,17500,17500,0
|
|
20230530,185600,38805798270,17500,17500,17500,17500,0
|
|
20230530,185500,38805798270,17500,17500,17500,17500,0
|
|
20230530,185400,38805798270,17500,17500,17500,17500,0
|
|
20230530,185300,38805798270,17500,17500,17500,17500,0
|
|
20230530,185200,38805798270,17500,17500,17500,17500,0
|
|
20230530,185100,38805798270,17500,17500,17500,17500,0
|
|
20230530,185000,38805798270,17500,17500,17500,17500,0
|
|
20230530,184900,38805798270,17500,17500,17500,17500,0
|
|
20230530,184800,38805798270,17500,17500,17500,17500,0
|
|
20230530,184700,38805798270,17500,17500,17500,17500,0
|
|
20230530,184600,38805798270,17500,17500,17500,17500,0
|
|
20230530,184500,38805798270,17500,17500,17500,17500,0
|
|
20230530,184400,38805798270,17500,17500,17500,17500,0
|
|
20230530,184300,38805798270,17500,17500,17500,17500,0
|
|
20230530,184200,38805798270,17500,17500,17500,17500,0
|
|
20230530,184100,38805798270,17500,17500,17500,17500,0
|
|
20230530,184000,38805798270,17500,17500,17500,17500,0
|
|
20230530,183900,38805798270,17500,17500,17500,17500,0
|
|
20230530,183800,38805798270,17500,17500,17500,17500,0
|
|
20230530,183700,38805798270,17500,17500,17500,17500,76970
|
|
20230530,183600,38805798270,17500,17500,17500,17500,0
|
|
20230530,183500,38805798270,17500,17500,17500,17500,0
|
|
20230530,183400,38805798270,17500,17500,17500,17500,0
|
|
20230530,183300,38805798270,17500,17500,17500,17500,0
|
|
20230530,183200,38805798270,17500,17500,17500,17500,0
|
|
20230530,183100,38805798270,17500,17500,17500,17500,0
|
|
20230530,183000,38805798270,17500,17500,17500,17500,0
|
|
20230530,182900,38805798270,17500,17500,17500,17500,0
|
|
20230530,182800,38805798270,17500,17500,17500,17500,0
|
|
20230530,182700,38805798270,17500,17500,17500,17500,0
|
|
20230530,182600,38805798270,17500,17500,17500,17500,0
|
|
20230530,182500,38805798270,17500,17500,17500,17500,0
|
|
20230530,182400,38805798270,17500,17500,17500,17500,0
|
|
20230530,182300,38805798270,17500,17500,17500,17500,0
|
|
20230530,182200,38805798270,17500,17500,17500,17500,0
|
|
20230530,182100,38805798270,17500,17500,17500,17500,0
|
|
20230530,182000,38805798270,17500,17500,17500,17500,0
|
|
20230530,181900,38805798270,17500,17500,17500,17500,0
|
|
20230530,181800,38805798270,17500,17500,17500,17500,0
|
|
20230530,181700,38805798270,17500,17500,17500,17500,0
|
|
20230530,181600,38805798270,17500,17500,17500,17500,0
|
|
20230530,181500,38805798270,17500,17500,17500,17500,0
|
|
20230530,181400,38805798270,17500,17500,17500,17500,0
|
|
20230530,181300,38805798270,17500,17500,17500,17500,0
|
|
20230530,181200,38805798270,17500,17500,17500,17500,0
|
|
20230530,181100,38805798270,17500,17500,17500,17500,0
|
|
20230530,181000,38805798270,17500,17500,17500,17500,0
|
|
20230530,180900,38805798270,17500,17500,17500,17500,0
|
|
20230530,180800,38805798270,17500,17500,17500,17500,0
|
|
20230530,180700,38805798270,17500,17500,17500,17500,76970
|
|
20230530,180600,38805798270,17500,17500,17500,17500,0
|
|
20230530,180500,38805798270,17500,17500,17500,17500,0
|
|
20230530,180400,38805798270,17500,17500,17500,17500,0
|
|
20230530,180300,38805798270,17500,17500,17500,17500,0
|
|
20230530,180200,38805798270,17500,17500,17500,17500,0
|
|
20230530,180100,38805798270,17500,17500,17500,17500,0
|
|
20230530,180000,38805798270,17500,17500,17500,17500,0
|
|
20230530,175900,38805798270,17500,17500,17500,17500,0
|
|
20230530,175800,38805798270,17500,17500,17500,17500,0
|
|
20230530,175700,38805798270,17500,17500,17500,17500,0
|
|
20230530,175600,38805798270,17500,17500,17500,17500,0
|
|
20230530,175500,38805798270,17500,17500,17500,17500,0
|
|
20230530,175400,38805798270,17500,17500,17500,17500,0
|
|
20230530,175300,38805798270,17500,17500,17500,17500,0
|
|
20230530,175200,38805798270,17500,17500,17500,17500,0
|
|
20230530,175100,38805798270,17500,17500,17500,17500,0
|
|
20230530,175000,38805798270,17500,17500,17500,17500,0
|
|
20230530,174900,38805798270,17500,17500,17500,17500,0
|
|
20230530,174800,38805798270,17500,17500,17500,17500,0
|
|
20230530,174700,38805798270,17500,17500,17500,17500,0
|
|
20230530,174600,38805798270,17500,17500,17500,17500,0
|
|
20230530,174500,38805798270,17500,17500,17500,17500,0
|
|
20230530,174400,38805798270,17500,17500,17500,17500,0
|
|
20230530,174300,38805798270,17500,17500,17500,17500,0
|
|
20230530,174200,38805798270,17500,17500,17500,17500,0
|
|
20230530,174100,38805798270,17500,17500,17500,17500,0
|
|
20230530,174000,38805798270,17500,17500,17500,17500,0
|
|
20230530,173900,38805798270,17500,17500,17500,17500,0
|
|
20230530,173800,38805798270,17500,17500,17500,17500,0
|
|
20230530,173700,38805798270,17500,17500,17500,17500,76970
|
|
20230530,173600,38805798270,17500,17500,17500,17500,0
|
|
20230530,173500,38805798270,17500,17500,17500,17500,0
|
|
20230530,173400,38805798270,17500,17500,17500,17500,0
|
|
20230530,173300,38805798270,17500,17500,17500,17500,0
|
|
20230530,173200,38805798270,17500,17500,17500,17500,0
|
|
20230530,173100,38805798270,17500,17500,17500,17500,0
|
|
20230530,173000,38805798270,17500,17500,17500,17500,0
|
|
20230530,172900,38805798270,17500,17500,17500,17500,0
|
|
20230530,172800,38805798270,17500,17500,17500,17500,0
|
|
20230530,172700,38805798270,17500,17500,17500,17500,0
|
|
20230530,172600,38805798270,17500,17500,17500,17500,0
|
|
20230530,172500,38805798270,17500,17500,17500,17500,0
|
|
20230530,172400,38805798270,17500,17500,17500,17500,0
|
|
20230530,172300,38805798270,17500,17500,17500,17500,0
|
|
20230530,172200,38805798270,17500,17500,17500,17500,0
|
|
20230530,172100,38805798270,17500,17500,17500,17500,0
|
|
20230530,172000,38805798270,17500,17500,17500,17500,0
|
|
20230530,171900,38805798270,17500,17500,17500,17500,0
|
|
20230530,171800,38805798270,17500,17500,17500,17500,0
|
|
20230530,171700,38805798270,17500,17500,17500,17500,0
|
|
20230530,171600,38805798270,17500,17500,17500,17500,0
|
|
20230530,171500,38805798270,17500,17500,17500,17500,0
|
|
20230530,171400,38805798270,17500,17500,17500,17500,0
|
|
20230530,171300,38805798270,17500,17500,17500,17500,0
|
|
20230530,171200,38805798270,17500,17500,17500,17500,0
|
|
20230530,171100,38805798270,17500,17500,17500,17500,0
|
|
20230530,171000,38805798270,17500,17500,17500,17500,0
|
|
20230530,170900,38805798270,17500,17500,17500,17500,0
|
|
20230530,170800,38805798270,17500,17500,17500,17500,0
|
|
20230530,170700,38805798270,17500,17500,17500,17500,76970
|
|
20230530,170600,38805798270,17500,17500,17500,17500,0
|
|
20230530,170500,38805798270,17500,17500,17500,17500,0
|
|
20230530,170400,38805798270,17500,17500,17500,17500,0
|
|
20230530,170300,38805798270,17500,17500,17500,17500,0
|
|
20230530,170200,38805798270,17500,17500,17500,17500,0
|
|
20230530,170100,38805798270,17500,17500,17500,17500,0
|
|
20230530,170000,38805798270,17500,17500,17500,17500,0
|
|
20230530,165900,38805798270,17500,17500,17500,17500,0
|
|
20230530,165800,38805798270,17500,17500,17500,17500,0
|
|
20230530,165700,38805798270,17500,17500,17500,17500,0
|
|
20230530,165600,38805798270,17500,17500,17500,17500,0
|
|
20230530,165500,38805798270,17500,17500,17500,17500,0
|
|
20230530,165400,38805798270,17500,17500,17500,17500,0
|
|
20230530,165300,38805798270,17500,17500,17500,17500,0
|
|
20230530,165200,38805798270,17500,17500,17500,17500,0
|
|
20230530,165100,38805798270,17500,17500,17500,17500,0
|
|
20230530,165000,38805798270,17500,17500,17500,17500,0
|
|
20230530,164900,38805798270,17500,17500,17500,17500,0
|
|
20230530,164800,38805798270,17500,17500,17500,17500,0
|
|
20230530,164700,38805798270,17500,17500,17500,17500,0
|
|
20230530,164600,38805798270,17500,17500,17500,17500,0
|
|
20230530,164500,38805798270,17500,17500,17500,17500,0
|
|
20230530,164400,38805798270,17500,17500,17500,17500,0
|
|
20230530,164300,38805798270,17500,17500,17500,17500,0
|
|
20230530,164200,38805798270,17500,17500,17500,17500,0
|
|
20230530,164100,38805798270,17500,17500,17500,17500,0
|
|
20230530,164000,38805798270,17500,17500,17500,17500,0
|
|
20230530,163900,38805798270,17500,17500,17500,17500,0
|
|
20230530,163800,38805798270,17500,17500,17500,17500,0
|
|
20230530,163700,38805798270,17500,17500,17500,17500,76970
|
|
20230530,163600,38805798270,17500,17500,17500,17500,0
|
|
20230530,163500,38805798270,17500,17500,17500,17500,0
|
|
20230530,163400,38805798270,17500,17500,17500,17500,0
|
|
20230530,163300,38805798270,17500,17500,17500,17500,0
|
|
20230530,163200,38805798270,17500,17500,17500,17500,0
|
|
20230530,163100,38805798270,17500,17500,17500,17500,0
|
|
20230530,163000,38805798270,17500,17500,17500,17500,0
|
|
20230530,162900,38805798270,17500,17500,17500,17500,0
|
|
20230530,162800,38805798270,17500,17500,17500,17500,0
|
|
20230530,162700,38805798270,17500,17500,17500,17500,0
|
|
20230530,162600,38805798270,17500,17500,17500,17500,0
|
|
20230530,162500,38805798270,17500,17500,17500,17500,0
|
|
20230530,162400,38805798270,17500,17500,17500,17500,0
|
|
20230530,162300,38805798270,17500,17500,17500,17500,0
|
|
20230530,162200,38805798270,17500,17500,17500,17500,0
|
|
20230530,162100,38805798270,17500,17500,17500,17500,0
|
|
20230530,162000,38805798270,17500,17500,17500,17500,0
|
|
20230530,161900,38805798270,17500,17500,17500,17500,0
|
|
20230530,161800,38805798270,17500,17500,17500,17500,0
|
|
20230530,161700,38805798270,17500,17500,17500,17500,0
|
|
20230530,161600,38805798270,17500,17500,17500,17500,0
|
|
20230530,161500,38805798270,17500,17500,17500,17500,0
|
|
20230530,161400,38805798270,17500,17500,17500,17500,0
|
|
20230530,161300,38805798270,17500,17500,17500,17500,0
|
|
20230530,161200,38805798270,17500,17500,17500,17500,0
|
|
20230530,161100,38805798270,17500,17500,17500,17500,0
|
|
20230530,161000,38805798270,17500,17500,17500,17500,0
|
|
20230530,160900,38805798270,17500,17500,17500,17500,0
|
|
20230530,160800,38805798270,17500,17500,17500,17500,0
|
|
20230530,160700,38805798270,17500,17500,17500,17500,76970
|
|
20230530,160600,38805798270,17500,17500,17500,17500,0
|
|
20230530,160500,38805798270,17500,17500,17500,17500,0
|
|
20230530,160400,38805798270,17500,17500,17500,17500,0
|
|
20230530,160300,38805798270,17500,17500,17500,17500,0
|
|
20230530,160200,38805798270,17500,17500,17500,17500,0
|
|
20230530,160100,38805798270,17500,17500,17500,17500,0
|
|
20230530,160000,38805798270,17500,17500,17500,17500,0
|
|
20230530,155900,38805798270,17500,17500,17500,17500,0
|
|
20230530,155800,38805798270,17500,17500,17500,17500,0
|
|
20230530,155700,38805798270,17500,17500,17500,17500,0
|
|
20230530,155600,38805798270,17500,17500,17500,17500,0
|
|
20230530,155500,38805798270,17500,17500,17500,17500,0
|
|
20230530,155400,38805798270,17500,17500,17500,17500,0
|
|
20230530,155300,38805798270,17500,17500,17500,17500,0
|
|
20230530,155200,38805798270,17500,17500,17500,17500,0
|
|
20230530,155100,38805798270,17500,17500,17500,17500,0
|
|
20230530,155000,38805798270,17500,17500,17500,17500,0
|
|
20230530,154900,38805798270,17500,17500,17500,17500,0
|
|
20230530,154800,38805798270,17500,17500,17500,17500,0
|
|
20230530,154700,38805798270,17500,17500,17500,17500,0
|
|
20230530,154600,38805798270,17500,17500,17500,17500,0
|
|
20230530,154500,38805798270,17500,17500,17500,17500,0
|
|
20230530,154400,38805798270,17500,17500,17500,17500,0
|
|
20230530,154300,38805798270,17500,17500,17500,17500,0
|
|
20230530,154200,38805798270,17500,17500,17500,17500,0
|
|
20230530,154100,38805798270,17500,17500,17500,17500,0
|
|
20230530,154000,38805798270,17500,17500,17500,17500,0
|
|
20230530,153900,38805798270,17500,17500,17500,17500,0
|
|
20230530,153800,38805798270,17500,17500,17500,17500,0
|
|
20230530,153700,38805798270,17500,17500,17500,17500,76970
|
|
20230530,153600,38805798270,17500,17500,17500,17500,0
|
|
20230530,153500,38805798270,17500,17500,17500,17500,0
|
|
20230530,153400,38805798270,17500,17500,17500,17500,0
|
|
20230530,153300,38805798270,17500,17500,17500,17500,0
|
|
20230530,153200,38805798270,17500,17500,17500,17500,0
|
|
20230530,153100,38805798270,17500,17500,17500,17500,0
|
|
20230530,153000,38805798270,17500,17500,17500,17500,76970
|
|
20230530,152900,37458823270,17550,17550,17550,17550,0
|
|
20230530,152800,37458823270,17550,17550,17550,17550,0
|
|
20230530,152700,37458823270,17550,17550,17550,17550,0
|
|
20230530,152600,37458823270,17550,17550,17550,17550,0
|
|
20230530,152500,37458823270,17550,17550,17550,17550,0
|
|
20230530,152400,37458823270,17550,17550,17550,17550,0
|
|
20230530,152300,37458823270,17550,17550,17550,17550,0
|
|
20230530,152200,37458823270,17550,17550,17550,17550,0
|
|
20230530,152100,37458823270,17550,17550,17550,17550,0
|
|
20230530,152000,37458823270,17550,17550,17550,17550,0
|
|
20230530,151900,37458823270,17550,17540,17550,17530,4954
|
|
20230530,151800,37371917430,17540,17550,17560,17530,7135
|
|
20230530,151700,37246728870,17560,17540,17560,17540,5041
|
|
20230530,151600,37158268350,17550,17530,17550,17530,9961
|
|
20230530,151500,36983608770,17530,17510,17550,17510,14114
|
|
20230530,151400,36736117740,17520,17490,17520,17480,23806
|
|
20230530,151300,36319532750,17490,17470,17490,17470,5778
|
|
20230530,151200,36218521990,17470,17440,17470,17440,11074
|
|
20230530,151100,36025192180,17450,17380,17450,17380,45454
|
|
20230530,151000,35234111110,17390,17390,17390,17380,2481
|
|
20230530,150900,35190983270,17380,17380,17390,17380,2202
|
|
20230530,150800,35152705220,17380,17380,17390,17380,3024
|
|
20230530,150700,35100146740,17380,17390,17390,17380,2460
|
|
20230530,150600,35057389150,17390,17380,17390,17380,5547
|
|
20230530,150500,34960962470,17390,17380,17390,17380,4429
|
|
20230530,150400,34883956840,17390,17390,17390,17380,8829
|
|
20230530,150300,34730421680,17390,17390,17400,17380,7263
|
|
20230530,150200,34604115250,17390,17400,17400,17390,3401
|
|
20230530,150100,34544961800,17390,17400,17400,17390,1018
|
|
20230530,150000,34527255590,17400,17400,17410,17400,13446
|
|
20230530,145900,34293294120,17400,17410,17410,17400,1869
|
|
20230530,145800,34260768730,17400,17400,17410,17400,3831
|
|
20230530,145700,34194107790,17410,17400,17410,17400,2050
|
|
20230530,145600,34158433630,17400,17410,17410,17400,5078
|
|
20230530,145500,34070067280,17410,17400,17410,17400,3626
|
|
20230530,145400,34006970030,17410,17400,17410,17400,5501
|
|
20230530,145300,33911244770,17400,17410,17410,17400,6364
|
|
20230530,145200,33800490820,17410,17410,17410,17400,4662
|
|
20230530,145100,33719364820,17410,17400,17410,17400,1575
|
|
20230530,145000,33691956340,17400,17410,17410,17400,1310
|
|
20230530,144900,33669158230,17410,17410,17420,17400,13751
|
|
20230530,144800,33429783430,17420,17410,17420,17410,1222
|
|
20230530,144700,33408499750,17420,17410,17420,17410,1107
|
|
20230530,144600,33389225560,17410,17420,17430,17410,6801
|
|
20230530,144500,33270747060,17420,17430,17440,17420,9361
|
|
20230530,144400,33107605540,17440,17430,17440,17430,2802
|
|
20230530,144300,33058759230,17430,17430,17440,17430,980
|
|
20230530,144200,33041674030,17430,17440,17440,17430,1657
|
|
20230530,144100,33012784780,17440,17430,17440,17430,2552
|
|
20230530,144000,32968299630,17430,17440,17440,17430,1615
|
|
20230530,143900,32940139390,17430,17440,17440,17430,1504
|
|
20230530,143800,32913913950,17430,17430,17440,17430,1210
|
|
20230530,143700,32892819630,17430,17440,17440,17430,3718
|
|
20230530,143600,32827991380,17430,17430,17440,17430,3924
|
|
20230530,143500,32759586270,17440,17440,17450,17430,4832
|
|
20230530,143400,32675315460,17440,17440,17450,17440,3958
|
|
20230530,143300,32606280520,17440,17450,17450,17440,4686
|
|
20230530,143200,32524536100,17450,17440,17450,17440,1544
|
|
20230530,143100,32497600750,17450,17440,17450,17440,1907
|
|
20230530,143000,32464330210,17450,17440,17450,17440,1321
|
|
20230530,142900,32441282310,17450,17440,17450,17440,2518
|
|
20230530,142800,32397354280,17440,17440,17450,17440,2090
|
|
20230530,142700,32360889880,17440,17440,17450,17440,2063
|
|
20230530,142600,32324899460,17440,17440,17450,17440,2857
|
|
20230530,142500,32275058770,17440,17450,17450,17440,2409
|
|
20230530,142400,32233037970,17450,17450,17450,17440,1764
|
|
20230530,142300,32202263500,17440,17440,17450,17440,4422
|
|
20230530,142200,32125115450,17450,17450,17450,17440,1457
|
|
20230530,142100,32099697120,17440,17440,17450,17440,1964
|
|
20230530,142000,32065431980,17440,17430,17450,17430,6826
|
|
20230530,141900,31946391790,17440,17440,17440,17430,1475
|
|
20230530,141800,31920673140,17440,17440,17440,17430,1264
|
|
20230530,141700,31898632340,17440,17420,17440,17420,8887
|
|
20230530,141600,31743726920,17420,17430,17430,17420,1060
|
|
20230530,141500,31725258790,17420,17430,17430,17420,947
|
|
20230530,141400,31708757280,17430,17440,17440,17430,2686
|
|
20230530,141300,31661937060,17440,17430,17440,17420,10897
|
|
20230530,141200,31471921380,17420,17430,17440,17420,10420
|
|
20230530,141100,31290296310,17430,17420,17430,17420,1152
|
|
20230530,141000,31270219390,17420,17430,17430,17420,1684
|
|
20230530,140900,31240872110,17430,17430,17430,17420,1348
|
|
20230530,140800,31217380690,17420,17430,17430,17420,1370
|
|
20230530,140700,31193507670,17430,17430,17430,17420,2871
|
|
20230530,140600,31143470880,17420,17420,17420,17410,9134
|
|
20230530,140500,30984364910,17420,17420,17420,17410,1535
|
|
20230530,140400,30957631460,17420,17420,17420,17410,1902
|
|
20230530,140300,30924501870,17420,17420,17420,17410,1767
|
|
20230530,140200,30893726760,17420,17410,17420,17400,6307
|
|
20230530,140100,30783918990,17400,17400,17410,17390,4271
|
|
20230530,140000,30709603540,17400,17390,17400,17390,5778
|
|
20230530,135900,30609071700,17390,17400,17400,17390,1411
|
|
20230530,135800,30584526490,17400,17390,17400,17390,1204
|
|
20230530,135700,30563579870,17400,17400,17400,17390,999
|
|
20230530,135600,30546199610,17400,17380,17400,17370,13461
|
|
20230530,135500,30312160080,17370,17380,17380,17370,1855
|
|
20230530,135400,30279922790,17370,17380,17380,17370,1841
|
|
20230530,135300,30247941570,17370,17370,17380,17370,1272
|
|
20230530,135200,30225842010,17370,17380,17380,17370,2455
|
|
20230530,135100,30183177680,17370,17360,17380,17350,14366
|
|
20230530,135000,29933720250,17360,17360,17360,17350,435
|
|
20230530,134900,29926172030,17360,17350,17360,17350,765
|
|
20230530,134800,29912896030,17360,17350,17360,17340,22857
|
|
20230530,134700,29516330810,17350,17350,17350,17340,1641
|
|
20230530,134600,29487869250,17350,17340,17350,17340,2460
|
|
20230530,134500,29445202700,17340,17340,17350,17340,1074
|
|
20230530,134400,29426579050,17350,17340,17350,17340,1712
|
|
20230530,134300,29396888350,17340,17350,17350,17340,1548
|
|
20230530,134200,29370039610,17350,17340,17350,17340,1337
|
|
20230530,134100,29346849950,17350,17340,17350,17340,1481
|
|
20230530,134000,29321157490,17340,17350,17350,17340,927
|
|
20230530,133900,29305081600,17350,17340,17350,17340,823
|
|
20230530,133800,29290809590,17350,17340,17350,17340,1428
|
|
20230530,133700,29266038850,17350,17350,17360,17340,4488
|
|
20230530,133600,29188180940,17350,17350,17360,17350,1879
|
|
20230530,133500,29155574090,17350,17360,17360,17350,9690
|
|
20230530,133400,28987451380,17360,17350,17360,17350,794
|
|
20230530,133300,28973673660,17360,17350,17360,17350,791
|
|
20230530,133200,28959949150,17350,17360,17360,17350,836
|
|
20230530,133100,28945444080,17350,17350,17360,17350,1345
|
|
20230530,133000,28922108120,17350,17350,17360,17350,926
|
|
20230530,132900,28906040140,17350,17350,17360,17350,633
|
|
20230530,132800,28895057130,17350,17350,17360,17350,791
|
|
20230530,132700,28881332700,17360,17350,17360,17350,991
|
|
20230530,132600,28864136350,17350,17350,17360,17350,987
|
|
20230530,132500,28847009850,17350,17350,17360,17350,3883
|
|
20230530,132400,28779638730,17350,17350,17360,17350,2049
|
|
20230530,132300,28744088480,17350,17350,17360,17350,894
|
|
20230530,132200,28728577150,17350,17350,17360,17350,1988
|
|
20230530,132100,28694084830,17350,17350,17360,17350,1323
|
|
20230530,132000,28671130370,17350,17350,17350,17350,3103
|
|
20230530,131900,28617293320,17350,17350,17350,17350,1227
|
|
20230530,131800,28596004870,17350,17350,17360,17350,7915
|
|
20230530,131700,28458606950,17360,17350,17360,17350,2355
|
|
20230530,131600,28417747590,17350,17350,17360,17350,1673
|
|
20230530,131500,28388720550,17360,17350,17360,17350,1198
|
|
20230530,131400,28367935130,17350,17360,17360,17350,1334
|
|
20230530,131300,28344788780,17360,17350,17360,17350,2166
|
|
20230530,131200,28307205380,17360,17350,17360,17350,6392
|
|
20230530,131100,28196291190,17350,17350,17360,17350,1138
|
|
20230530,131000,28176546070,17360,17350,17360,17350,1288
|
|
20230530,130900,28154194530,17350,17350,17360,17350,2246
|
|
20230530,130800,28115226230,17350,17350,17360,17350,1435
|
|
20230530,130700,28090328750,17350,17360,17360,17350,1768
|
|
20230530,130600,28059653700,17360,17350,17360,17350,2268
|
|
20230530,130500,28020297100,17350,17350,17360,17350,1542
|
|
20230530,130400,27993542960,17360,17370,17370,17350,1827
|
|
20230530,130300,27961825370,17370,17360,17370,17360,1065
|
|
20230530,130200,27943336590,17370,17380,17380,17360,12576
|
|
20230530,130100,27724970460,17370,17380,17380,17370,1256
|
|
20230530,130000,27703153460,17370,17380,17380,17370,483
|
|
20230530,125900,27694760750,17370,17370,17380,17360,10922
|
|
20230530,125800,27505048230,17360,17370,17370,17360,4680
|
|
20230530,125700,27423768430,17360,17370,17370,17360,3184
|
|
20230530,125600,27368491460,17370,17370,17370,17360,2153
|
|
20230530,125500,27331103090,17370,17380,17380,17370,4459
|
|
20230530,125400,27253648220,17370,17380,17380,17370,761
|
|
20230530,125300,27240427650,17380,17390,17390,17380,1586
|
|
20230530,125200,27212861480,17380,17390,17390,17380,5507
|
|
20230530,125100,27117147970,17390,17410,17410,17390,30825
|
|
20230530,125000,26580827910,17410,17410,17410,17400,4841
|
|
20230530,124900,26496590180,17400,17400,17410,17400,1300
|
|
20230530,124800,26473964020,17410,17410,17410,17400,3116
|
|
20230530,124700,26419740040,17400,17410,17410,17400,1398
|
|
20230530,124600,26395404390,17410,17420,17420,17410,5387
|
|
20230530,124500,26301616610,17410,17410,17420,17410,4113
|
|
20230530,124400,26230009220,17410,17410,17420,17410,1106
|
|
20230530,124300,26210752450,17420,17410,17420,17410,930
|
|
20230530,124200,26194560660,17410,17410,17420,17410,816
|
|
20230530,124100,26180354070,17410,17410,17420,17410,3263
|
|
20230530,124000,26123544500,17420,17410,17420,17410,1039
|
|
20230530,123900,26105453430,17410,17410,17420,17410,2827
|
|
20230530,123800,26056235090,17420,17420,17420,17410,2434
|
|
20230530,123700,26013857880,17420,17410,17420,17410,697
|
|
20230530,123600,26001720430,17410,17410,17420,17410,2120
|
|
20230530,123500,25964798670,17420,17420,17420,17410,905
|
|
20230530,123400,25949041080,17410,17410,17410,17400,7246
|
|
20230530,123300,25822890840,17410,17400,17410,17400,534
|
|
20230530,123200,25813597100,17410,17410,17420,17400,5059
|
|
20230530,123100,25725518910,17410,17420,17420,17410,939
|
|
20230530,123000,25709170740,17410,17410,17420,17410,492
|
|
20230530,122900,25700604840,17410,17410,17420,17410,2022
|
|
20230530,122800,25665401050,17410,17410,17420,17410,652
|
|
20230530,122700,25654049720,17410,17410,17420,17410,1535
|
|
20230530,122600,25627325210,17410,17410,17420,17410,1905
|
|
20230530,122500,25594156250,17410,17410,17420,17410,1448
|
|
20230530,122400,25568944110,17410,17420,17430,17410,14997
|
|
20230530,122300,25307791640,17420,17420,17430,17420,1283
|
|
20230530,122200,25285430710,17420,17440,17440,17420,2218
|
|
20230530,122100,25246771980,17430,17430,17440,17430,1509
|
|
20230530,122000,25220467440,17430,17440,17440,17430,936
|
|
20230530,121900,25204152930,17440,17430,17440,17430,1090
|
|
20230530,121800,25185153710,17430,17430,17440,17430,1800
|
|
20230530,121700,25153775490,17440,17430,17440,17430,1660
|
|
20230530,121600,25124840070,17430,17430,17440,17430,1499
|
|
20230530,121500,25098712350,17430,17440,17440,17430,829
|
|
20230530,121400,25084259950,17440,17430,17440,17430,1230
|
|
20230530,121300,25062816370,17430,17440,17440,17430,543
|
|
20230530,121200,25053350180,17440,17440,17440,17430,426
|
|
20230530,121100,25045922580,17440,17440,17450,17440,1405
|
|
20230530,121000,25021417980,17440,17430,17440,17420,9101
|
|
20230530,120900,24862767840,17420,17430,17430,17420,905
|
|
20230530,120800,24846995100,17430,17430,17440,17430,2587
|
|
20230530,120700,24801899610,17430,17440,17440,17430,1863
|
|
20230530,120600,24769418950,17430,17440,17440,17430,1510
|
|
20230530,120500,24743097800,17440,17440,17440,17430,924
|
|
20230530,120400,24726986130,17440,17440,17440,17430,1400
|
|
20230530,120300,24702580470,17440,17430,17440,17430,875
|
|
20230530,120200,24687324820,17440,17430,17440,17420,2970
|
|
20230530,120100,24635554880,17430,17420,17430,17420,1310
|
|
20230530,120000,24612727690,17430,17420,17430,17420,1136
|
|
20230530,115900,24592936500,17420,17420,17420,17410,4996
|
|
20230530,115800,24505908510,17410,17420,17420,17410,5870
|
|
20230530,115700,24403658750,17410,17410,17410,17410,863
|
|
20230530,115600,24388633920,17410,17410,17420,17410,644
|
|
20230530,115500,24377419800,17410,17420,17420,17410,1509
|
|
20230530,115400,24351143820,17410,17420,17420,17410,918
|
|
20230530,115300,24335156030,17410,17420,17420,17410,414
|
|
20230530,115200,24327945800,17410,17410,17420,17410,2335
|
|
20230530,115100,24287273140,17410,17410,17420,17410,1518
|
|
20230530,115000,24260842060,17410,17420,17420,17410,777
|
|
20230530,114900,24247309190,17420,17420,17420,17410,1635
|
|
20230530,114800,24218828820,17420,17420,17430,17420,1435
|
|
20230530,114700,24193831070,17420,17420,17430,17420,1778
|
|
20230530,114600,24162854150,17420,17430,17430,17420,397
|
|
20230530,114500,24155938030,17420,17420,17430,17420,1076
|
|
20230530,114400,24137191070,17420,17430,17440,17420,14898
|
|
20230530,114300,23877633750,17430,17430,17440,17430,1009
|
|
20230530,114200,23860045240,17440,17430,17440,17430,402
|
|
20230530,114100,23853038340,17430,17430,17440,17430,788
|
|
20230530,114000,23839303380,17430,17430,17440,17430,348
|
|
20230530,113900,23833236600,17430,17420,17440,17420,1493
|
|
20230530,113800,23807211080,17430,17430,17440,17420,1263
|
|
20230530,113700,23785199140,17420,17430,17440,17420,1684
|
|
20230530,113600,23755850470,17430,17430,17440,17430,748
|
|
20230530,113500,23742812750,17430,17420,17430,17420,5880
|
|
20230530,113400,23640325880,17420,17420,17430,17420,441
|
|
20230530,113300,23632643360,17420,17420,17430,17420,2509
|
|
20230530,113200,23588936500,17430,17430,17440,17420,2553
|
|
20230530,113100,23544437280,17440,17440,17450,17430,3688
|
|
20230530,113000,23480117330,17440,17440,17450,17440,828
|
|
20230530,112900,23465675290,17450,17450,17450,17440,805
|
|
20230530,112800,23451635220,17450,17440,17450,17440,2388
|
|
20230530,112700,23409975410,17440,17440,17440,17430,4545
|
|
20230530,112600,23330713640,17440,17420,17440,17420,10247
|
|
20230530,112500,23152102090,17430,17430,17430,17420,848
|
|
20230530,112400,23137328110,17430,17420,17430,17420,584
|
|
20230530,112300,23127152330,17430,17420,17430,17420,1040
|
|
20230530,112200,23109031690,17430,17420,17430,17420,1160
|
|
20230530,112100,23088819170,17430,17430,17430,17420,1669
|
|
20230530,112000,23059744120,17420,17420,17430,17420,1399
|
|
20230530,111900,23035370100,17420,17420,17430,17420,1125
|
|
20230530,111800,23015770890,17430,17430,17430,17420,811
|
|
20230530,111700,23001641220,17430,17410,17430,17400,8336
|
|
20230530,111600,22856469820,17410,17410,17410,17400,428
|
|
20230530,111500,22849021930,17400,17410,17410,17400,650
|
|
20230530,111400,22837711490,17410,17410,17410,17400,3521
|
|
20230530,111300,22776419750,17400,17400,17410,17400,2355
|
|
20230530,111200,22735427920,17400,17400,17410,17400,1647
|
|
20230530,111100,22706770090,17400,17380,17410,17380,9667
|
|
20230530,111000,22538603720,17380,17390,17390,17380,1986
|
|
20230530,110900,22504076810,17380,17390,17390,17380,1195
|
|
20230530,110800,22483302750,17390,17390,17390,17380,1322
|
|
20230530,110700,22460320440,17390,17380,17390,17380,1738
|
|
20230530,110600,22430109420,17380,17380,17390,17370,5325
|
|
20230530,110500,22337559510,17380,17380,17380,17370,5732
|
|
20230530,110400,22237945230,17380,17370,17380,17370,937
|
|
20230530,110300,22221668710,17380,17370,17380,17370,1091
|
|
20230530,110200,22202716240,17380,17380,17380,17370,1582
|
|
20230530,110100,22175235400,17380,17380,17390,17370,1232
|
|
20230530,110000,22153824010,17380,17390,17390,17380,2034
|
|
20230530,105900,22118472170,17380,17380,17390,17380,1261
|
|
20230530,105800,22096555410,17380,17380,17390,17380,457
|
|
20230530,105700,22088609900,17380,17390,17400,17380,1132
|
|
20230530,105600,22068925100,17390,17400,17400,17390,2872
|
|
20230530,105500,22018980940,17390,17400,17400,17390,1492
|
|
20230530,105400,21993027390,17400,17390,17400,17390,1540
|
|
20230530,105300,21966240100,17400,17400,17400,17390,1298
|
|
20230530,105200,21943659970,17400,17390,17400,17390,1984
|
|
20230530,105100,21909155290,17400,17390,17400,17390,2907
|
|
20230530,105000,21858598610,17400,17370,17400,17370,9585
|
|
20230530,104900,21691948010,17370,17370,17380,17370,1316
|
|
20230530,104800,21669088660,17370,17380,17380,17370,1464
|
|
20230530,104700,21643650710,17380,17370,17380,17370,610
|
|
20230530,104600,21633054150,17370,17360,17380,17360,7842
|
|
20230530,104500,21496858400,17360,17370,17370,17360,550
|
|
20230530,104400,21487309280,17360,17370,17370,17360,788
|
|
20230530,104300,21473627070,17370,17360,17370,17360,2954
|
|
20230530,104200,21422335480,17370,17360,17370,17360,4338
|
|
20230530,104100,21347022620,17370,17370,17370,17360,4491
|
|
20230530,104000,21269031930,17380,17390,17400,17370,4483
|
|
20230530,103900,21191103600,17390,17400,17410,17390,10834
|
|
20230530,103800,21002618720,17410,17400,17410,17390,4587
|
|
20230530,103700,20922802620,17400,17390,17400,17390,9078
|
|
20230530,103600,20764862720,17390,17390,17400,17380,4841
|
|
20230530,103500,20680681340,17380,17390,17390,17380,1210
|
|
20230530,103400,20659650280,17390,17380,17390,17370,9692
|
|
20230530,103300,20491204720,17380,17370,17390,17360,6141
|
|
20230530,103200,20384503750,17370,17330,17370,17320,20308
|
|
20230530,103100,20032188160,17330,17340,17340,17320,2743
|
|
20230530,103000,19984648390,17330,17330,17340,17330,2842
|
|
20230530,102900,19935396180,17340,17350,17350,17330,1918
|
|
20230530,102800,19902148640,17350,17350,17350,17340,739
|
|
20230530,102700,19889333390,17340,17350,17350,17340,5306
|
|
20230530,102600,19797327000,17350,17350,17350,17340,2640
|
|
20230530,102500,19751541130,17350,17350,17350,17340,851
|
|
20230530,102400,19736780510,17350,17340,17350,17330,3433
|
|
20230530,102300,19677253400,17340,17320,17340,17320,2194
|
|
20230530,102200,19639226220,17330,17320,17340,17310,10406
|
|
20230530,102100,19458980960,17320,17310,17320,17300,7873
|
|
20230530,102000,19322704800,17310,17300,17310,17300,1818
|
|
20230530,101900,19291247940,17310,17300,17310,17300,2051
|
|
20230530,101800,19255751050,17310,17310,17310,17300,2454
|
|
20230530,101700,19213282030,17320,17300,17320,17300,3830
|
|
20230530,101600,19147007760,17310,17320,17320,17300,2979
|
|
20230530,101500,19095438940,17320,17310,17320,17300,8548
|
|
20230530,101400,18947494340,17310,17310,17320,17300,2039
|
|
20230530,101300,18912200050,17320,17300,17320,17300,16136
|
|
20230530,101200,18632948620,17300,17290,17300,17290,4965
|
|
20230530,101100,18547094890,17300,17280,17300,17270,8855
|
|
20230530,101000,18394036640,17280,17270,17280,17260,11439
|
|
20230530,100900,18196446290,17280,17290,17290,17270,7958
|
|
20230530,100800,18058925020,17290,17300,17300,17290,2135
|
|
20230530,100700,18022002570,17300,17300,17310,17290,11191
|
|
20230530,100600,17828404040,17300,17320,17320,17300,9090
|
|
20230530,100500,17671105120,17320,17320,17330,17300,12596
|
|
20230530,100400,17452889420,17330,17320,17330,17310,13885
|
|
20230530,100300,17212401530,17320,17360,17360,17300,23224
|
|
20230530,100200,16810044660,17370,17380,17390,17360,9806
|
|
20230530,100100,16639740560,17380,17390,17400,17380,1933
|
|
20230530,100000,16606135000,17390,17390,17400,17390,6515
|
|
20230530,095900,16492831360,17400,17400,17410,17390,5762
|
|
20230530,095800,16392577650,17390,17400,17410,17390,7004
|
|
20230530,095700,16270703820,17410,17420,17420,17410,4505
|
|
20230530,095600,16192264440,17420,17420,17430,17410,4336
|
|
20230530,095500,16116743060,17430,17440,17440,17420,3492
|
|
20230530,095400,16055878290,17440,17430,17460,17420,10807
|
|
20230530,095300,15867421570,17430,17430,17440,17410,6830
|
|
20230530,095200,15748445170,17440,17450,17450,17420,5076
|
|
20230530,095100,15659937920,17450,17480,17480,17450,7462
|
|
20230530,095000,15529655220,17460,17450,17480,17450,12187
|
|
20230530,094900,15316793710,17460,17460,17470,17460,7684
|
|
20230530,094800,15182626850,17460,17480,17480,17440,4608
|
|
20230530,094700,15102197150,17460,17480,17500,17460,8723
|
|
20230530,094600,14949669850,17490,17510,17510,17470,5381
|
|
20230530,094500,14855594110,17480,17520,17530,17480,14425
|
|
20230530,094400,14603072150,17520,17500,17530,17490,13290
|
|
20230530,094300,14370408790,17500,17440,17510,17440,21457
|
|
20230530,094200,13995132850,17430,17360,17440,17350,26449
|
|
20230530,094100,13534945500,17360,17370,17370,17350,5684
|
|
20230530,094000,13436260890,17370,17380,17380,17350,11237
|
|
20230530,093900,13241072990,17370,17380,17380,17350,8663
|
|
20230530,093800,13090588690,17370,17350,17380,17330,10262
|
|
20230530,093700,12912487750,17340,17320,17350,17320,5560
|
|
20230530,093600,12816114060,17310,17320,17330,17290,9508
|
|
20230530,093500,12651511770,17320,17300,17330,17300,8208
|
|
20230530,093400,12509438160,17300,17270,17300,17230,15841
|
|
20230530,093300,12235945050,17270,17280,17290,17260,7514
|
|
20230530,093200,12106114870,17280,17290,17290,17270,8007
|
|
20230530,093100,11967718720,17290,17240,17290,17230,21162
|
|
20230530,093000,11602494110,17240,17230,17240,17220,11926
|
|
20230530,092900,11397063610,17240,17240,17240,17220,11611
|
|
20230530,092800,11197003970,17230,17180,17240,17180,45750
|
|
20230530,092700,10409709470,17190,17190,17190,17180,9974
|
|
20230530,092600,10238326180,17190,17170,17190,17140,21802
|
|
20230530,092500,9863955980,17170,17170,17180,17130,63651
|
|
20230530,092400,8772298740,17170,17180,17190,17160,27169
|
|
20230530,092300,8305948850,17190,17210,17210,17180,18937
|
|
20230530,092200,7980391010,17200,17230,17230,17200,29539
|
|
20230530,092100,7472081870,17230,17250,17250,17220,15726
|
|
20230530,092000,7201141650,17240,17260,17270,17240,14345
|
|
20230530,091900,6953641430,17270,17310,17310,17260,11108
|
|
20230530,091800,6761727160,17300,17310,17310,17280,4967
|
|
20230530,091700,6675792120,17270,17270,17310,17240,43576
|
|
20230530,091600,5923781500,17270,17300,17310,17270,22199
|
|
20230530,091500,5539907090,17310,17330,17330,17310,18215
|
|
20230530,091400,5224448110,17330,17360,17360,17330,13477
|
|
20230530,091300,4990792780,17350,17380,17390,17340,19862
|
|
20230530,091200,4645985540,17380,17410,17410,17380,19199
|
|
20230530,091100,4311985370,17430,17470,17470,17410,25728
|
|
20230530,091000,3863392080,17490,17470,17490,17450,16321
|
|
20230530,090900,3578255470,17470,17510,17510,17460,6647
|
|
20230530,090800,3462029000,17510,17410,17530,17400,41299
|
|
20230530,090700,2740875700,17410,17490,17500,17400,14792
|
|
20230530,090600,2482717060,17500,17540,17540,17500,18868
|
|
20230530,090500,2152346790,17540,17620,17620,17530,41471
|
|
20230530,090400,1422642440,17620,17640,17640,17610,15013
|
|
20230530,090300,1158052870,17630,17640,17640,17620,8508
|
|
20230530,090200,1008062610,17640,17620,17640,17620,10121
|
|
20230530,090100,829643300,17620,17660,17670,17620,14756
|
|
20230530,090000,569428500,17660,17720,17720,17660,31977
|