593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,185000,1849406785,3820,3820,3820,3820,4253
|
|
20230530,184900,1849406785,3820,3820,3820,3820,0
|
|
20230530,184800,1849406785,3820,3820,3820,3820,0
|
|
20230530,184700,1849406785,3820,3820,3820,3820,0
|
|
20230530,184600,1849406785,3820,3820,3820,3820,0
|
|
20230530,184500,1849406785,3820,3820,3820,3820,0
|
|
20230530,184400,1849406785,3820,3820,3820,3820,0
|
|
20230530,184300,1849406785,3820,3820,3820,3820,0
|
|
20230530,184200,1849406785,3820,3820,3820,3820,0
|
|
20230530,184100,1849406785,3820,3820,3820,3820,0
|
|
20230530,184000,1849406785,3820,3820,3820,3820,0
|
|
20230530,183900,1849406785,3820,3820,3820,3820,0
|
|
20230530,183800,1849406785,3820,3820,3820,3820,0
|
|
20230530,183700,1849406785,3820,3820,3820,3820,0
|
|
20230530,183600,1849406785,3820,3820,3820,3820,0
|
|
20230530,183500,1849406785,3820,3820,3820,3820,0
|
|
20230530,183400,1849406785,3820,3820,3820,3820,0
|
|
20230530,183300,1849406785,3820,3820,3820,3820,0
|
|
20230530,183200,1849406785,3820,3820,3820,3820,0
|
|
20230530,183100,1849406785,3820,3820,3820,3820,0
|
|
20230530,183000,1849406785,3820,3820,3820,3820,0
|
|
20230530,182900,1849406785,3820,3820,3820,3820,0
|
|
20230530,182800,1849406785,3820,3820,3820,3820,0
|
|
20230530,182700,1849406785,3820,3820,3820,3820,0
|
|
20230530,182600,1849406785,3820,3820,3820,3820,0
|
|
20230530,182500,1849406785,3820,3820,3820,3820,0
|
|
20230530,182400,1849406785,3820,3820,3820,3820,0
|
|
20230530,182300,1849406785,3820,3820,3820,3820,0
|
|
20230530,182200,1849406785,3820,3820,3820,3820,0
|
|
20230530,182100,1849406785,3820,3820,3820,3820,0
|
|
20230530,182000,1849406785,3820,3820,3820,3820,4253
|
|
20230530,181900,1849406785,3820,3820,3820,3820,0
|
|
20230530,181800,1849406785,3820,3820,3820,3820,0
|
|
20230530,181700,1849406785,3820,3820,3820,3820,0
|
|
20230530,181600,1849406785,3820,3820,3820,3820,0
|
|
20230530,181500,1849406785,3820,3820,3820,3820,0
|
|
20230530,181400,1849406785,3820,3820,3820,3820,0
|
|
20230530,181300,1849406785,3820,3820,3820,3820,0
|
|
20230530,181200,1849406785,3820,3820,3820,3820,0
|
|
20230530,181100,1849406785,3820,3820,3820,3820,0
|
|
20230530,181000,1849406785,3820,3820,3820,3820,0
|
|
20230530,180900,1849406785,3820,3820,3820,3820,0
|
|
20230530,180800,1849406785,3820,3820,3820,3820,0
|
|
20230530,180700,1849406785,3820,3820,3820,3820,0
|
|
20230530,180600,1849406785,3820,3820,3820,3820,0
|
|
20230530,180500,1849406785,3820,3820,3820,3820,0
|
|
20230530,180400,1849406785,3820,3820,3820,3820,0
|
|
20230530,180300,1849406785,3820,3820,3820,3820,0
|
|
20230530,180200,1849406785,3820,3820,3820,3820,0
|
|
20230530,180100,1849406785,3820,3820,3820,3820,0
|
|
20230530,180000,1849406785,3820,3820,3820,3820,0
|
|
20230530,175900,1849406785,3820,3820,3820,3820,0
|
|
20230530,175800,1849406785,3820,3820,3820,3820,0
|
|
20230530,175700,1849406785,3820,3820,3820,3820,0
|
|
20230530,175600,1849406785,3820,3820,3820,3820,0
|
|
20230530,175500,1849406785,3820,3820,3820,3820,0
|
|
20230530,175400,1849406785,3820,3820,3820,3820,0
|
|
20230530,175300,1849406785,3820,3820,3820,3820,0
|
|
20230530,175200,1849406785,3820,3820,3820,3820,0
|
|
20230530,175100,1849406785,3820,3820,3820,3820,0
|
|
20230530,175000,1849406785,3820,3820,3820,3820,4253
|
|
20230530,174900,1849406785,3820,3820,3820,3820,0
|
|
20230530,174800,1849406785,3820,3820,3820,3820,0
|
|
20230530,174700,1849406785,3820,3820,3820,3820,0
|
|
20230530,174600,1849406785,3820,3820,3820,3820,0
|
|
20230530,174500,1849406785,3820,3820,3820,3820,0
|
|
20230530,174400,1849406785,3820,3820,3820,3820,0
|
|
20230530,174300,1849406785,3820,3820,3820,3820,0
|
|
20230530,174200,1849406785,3820,3820,3820,3820,0
|
|
20230530,174100,1849406785,3820,3820,3820,3820,0
|
|
20230530,174000,1849406785,3820,3820,3820,3820,0
|
|
20230530,173900,1849406785,3820,3820,3820,3820,0
|
|
20230530,173800,1849406785,3820,3820,3820,3820,0
|
|
20230530,173700,1849406785,3820,3820,3820,3820,0
|
|
20230530,173600,1849406785,3820,3820,3820,3820,0
|
|
20230530,173500,1849406785,3820,3820,3820,3820,0
|
|
20230530,173400,1849406785,3820,3820,3820,3820,0
|
|
20230530,173300,1849406785,3820,3820,3820,3820,0
|
|
20230530,173200,1849406785,3820,3820,3820,3820,0
|
|
20230530,173100,1849406785,3820,3820,3820,3820,0
|
|
20230530,173000,1849406785,3820,3820,3820,3820,0
|
|
20230530,172900,1849406785,3820,3820,3820,3820,0
|
|
20230530,172800,1849406785,3820,3820,3820,3820,0
|
|
20230530,172700,1849406785,3820,3820,3820,3820,0
|
|
20230530,172600,1849406785,3820,3820,3820,3820,0
|
|
20230530,172500,1849406785,3820,3820,3820,3820,0
|
|
20230530,172400,1849406785,3820,3820,3820,3820,0
|
|
20230530,172300,1849406785,3820,3820,3820,3820,0
|
|
20230530,172200,1849406785,3820,3820,3820,3820,0
|
|
20230530,172100,1849406785,3820,3820,3820,3820,0
|
|
20230530,172000,1849406785,3820,3820,3820,3820,4253
|
|
20230530,171900,1849406785,3820,3820,3820,3820,0
|
|
20230530,171800,1849406785,3820,3820,3820,3820,0
|
|
20230530,171700,1849406785,3820,3820,3820,3820,0
|
|
20230530,171600,1849406785,3820,3820,3820,3820,0
|
|
20230530,171500,1849406785,3820,3820,3820,3820,0
|
|
20230530,171400,1849406785,3820,3820,3820,3820,0
|
|
20230530,171300,1849406785,3820,3820,3820,3820,0
|
|
20230530,171200,1849406785,3820,3820,3820,3820,0
|
|
20230530,171100,1849406785,3820,3820,3820,3820,0
|
|
20230530,171000,1849406785,3820,3820,3820,3820,0
|
|
20230530,170900,1849406785,3820,3820,3820,3820,0
|
|
20230530,170800,1849406785,3820,3820,3820,3820,0
|
|
20230530,170700,1849406785,3820,3820,3820,3820,0
|
|
20230530,170600,1849406785,3820,3820,3820,3820,0
|
|
20230530,170500,1849406785,3820,3820,3820,3820,0
|
|
20230530,170400,1849406785,3820,3820,3820,3820,0
|
|
20230530,170300,1849406785,3820,3820,3820,3820,0
|
|
20230530,170200,1849406785,3820,3820,3820,3820,0
|
|
20230530,170100,1849406785,3820,3820,3820,3820,0
|
|
20230530,170000,1849406785,3820,3820,3820,3820,0
|
|
20230530,165900,1849406785,3820,3820,3820,3820,0
|
|
20230530,165800,1849406785,3820,3820,3820,3820,0
|
|
20230530,165700,1849406785,3820,3820,3820,3820,0
|
|
20230530,165600,1849406785,3820,3820,3820,3820,0
|
|
20230530,165500,1849406785,3820,3820,3820,3820,0
|
|
20230530,165400,1849406785,3820,3820,3820,3820,0
|
|
20230530,165300,1849406785,3820,3820,3820,3820,0
|
|
20230530,165200,1849406785,3820,3820,3820,3820,0
|
|
20230530,165100,1849406785,3820,3820,3820,3820,0
|
|
20230530,165000,1849406785,3820,3820,3820,3820,4253
|
|
20230530,164900,1849406785,3820,3820,3820,3820,0
|
|
20230530,164800,1849406785,3820,3820,3820,3820,0
|
|
20230530,164700,1849406785,3820,3820,3820,3820,0
|
|
20230530,164600,1849406785,3820,3820,3820,3820,0
|
|
20230530,164500,1849406785,3820,3820,3820,3820,0
|
|
20230530,164400,1849406785,3820,3820,3820,3820,0
|
|
20230530,164300,1849406785,3820,3820,3820,3820,0
|
|
20230530,164200,1849406785,3820,3820,3820,3820,0
|
|
20230530,164100,1849406785,3820,3820,3820,3820,0
|
|
20230530,164000,1849406785,3820,3820,3820,3820,0
|
|
20230530,163900,1849406785,3820,3820,3820,3820,0
|
|
20230530,163800,1849406785,3820,3820,3820,3820,0
|
|
20230530,163700,1849406785,3820,3820,3820,3820,0
|
|
20230530,163600,1849406785,3820,3820,3820,3820,0
|
|
20230530,163500,1849406785,3820,3820,3820,3820,0
|
|
20230530,163400,1849406785,3820,3820,3820,3820,0
|
|
20230530,163300,1849406785,3820,3820,3820,3820,0
|
|
20230530,163200,1849406785,3820,3820,3820,3820,0
|
|
20230530,163100,1849406785,3820,3820,3820,3820,0
|
|
20230530,163000,1849406785,3820,3820,3820,3820,0
|
|
20230530,162900,1849406785,3820,3820,3820,3820,0
|
|
20230530,162800,1849406785,3820,3820,3820,3820,0
|
|
20230530,162700,1849406785,3820,3820,3820,3820,0
|
|
20230530,162600,1849406785,3820,3820,3820,3820,0
|
|
20230530,162500,1849406785,3820,3820,3820,3820,0
|
|
20230530,162400,1849406785,3820,3820,3820,3820,0
|
|
20230530,162300,1849406785,3820,3820,3820,3820,0
|
|
20230530,162200,1849406785,3820,3820,3820,3820,0
|
|
20230530,162100,1849406785,3820,3820,3820,3820,0
|
|
20230530,162000,1849406785,3820,3820,3820,3820,4253
|
|
20230530,161900,1849406785,3820,3820,3820,3820,0
|
|
20230530,161800,1849406785,3820,3820,3820,3820,0
|
|
20230530,161700,1849406785,3820,3820,3820,3820,0
|
|
20230530,161600,1849406785,3820,3820,3820,3820,0
|
|
20230530,161500,1849406785,3820,3820,3820,3820,0
|
|
20230530,161400,1849406785,3820,3820,3820,3820,0
|
|
20230530,161300,1849406785,3820,3820,3820,3820,0
|
|
20230530,161200,1849406785,3820,3820,3820,3820,0
|
|
20230530,161100,1849406785,3820,3820,3820,3820,0
|
|
20230530,161000,1849406785,3820,3820,3820,3820,0
|
|
20230530,160900,1849406785,3820,3820,3820,3820,0
|
|
20230530,160800,1849406785,3820,3820,3820,3820,0
|
|
20230530,160700,1849406785,3820,3820,3820,3820,0
|
|
20230530,160600,1849406785,3820,3820,3820,3820,0
|
|
20230530,160500,1849406785,3820,3820,3820,3820,0
|
|
20230530,160400,1849406785,3820,3820,3820,3820,0
|
|
20230530,160300,1849406785,3820,3820,3820,3820,0
|
|
20230530,160200,1849406785,3820,3820,3820,3820,0
|
|
20230530,160100,1849406785,3820,3820,3820,3820,0
|
|
20230530,160000,1849406785,3820,3820,3820,3820,0
|
|
20230530,155900,1849406785,3820,3820,3820,3820,0
|
|
20230530,155800,1849406785,3820,3820,3820,3820,0
|
|
20230530,155700,1849406785,3820,3820,3820,3820,0
|
|
20230530,155600,1849406785,3820,3820,3820,3820,0
|
|
20230530,155500,1849406785,3820,3820,3820,3820,0
|
|
20230530,155400,1849406785,3820,3820,3820,3820,0
|
|
20230530,155300,1849406785,3820,3820,3820,3820,0
|
|
20230530,155200,1849406785,3820,3820,3820,3820,0
|
|
20230530,155100,1849406785,3820,3820,3820,3820,0
|
|
20230530,155000,1849406785,3820,3820,3820,3820,4253
|
|
20230530,154900,1849406785,3820,3820,3820,3820,0
|
|
20230530,154800,1849406785,3820,3820,3820,3820,0
|
|
20230530,154700,1849406785,3820,3820,3820,3820,0
|
|
20230530,154600,1849406785,3820,3820,3820,3820,0
|
|
20230530,154500,1849406785,3820,3820,3820,3820,0
|
|
20230530,154400,1849406785,3820,3820,3820,3820,0
|
|
20230530,154300,1849406785,3820,3820,3820,3820,0
|
|
20230530,154200,1849406785,3820,3820,3820,3820,0
|
|
20230530,154100,1849406785,3820,3820,3820,3820,0
|
|
20230530,154000,1849406785,3820,3820,3820,3820,0
|
|
20230530,153900,1849406785,3820,3820,3820,3820,0
|
|
20230530,153800,1849406785,3820,3820,3820,3820,0
|
|
20230530,153700,1849406785,3820,3820,3820,3820,0
|
|
20230530,153600,1849406785,3820,3820,3820,3820,0
|
|
20230530,153500,1849406785,3820,3820,3820,3820,0
|
|
20230530,153400,1849406785,3820,3820,3820,3820,0
|
|
20230530,153300,1849406785,3820,3820,3820,3820,0
|
|
20230530,153200,1849406785,3820,3820,3820,3820,0
|
|
20230530,153100,1849406785,3820,3820,3820,3820,0
|
|
20230530,153000,1849406785,3820,3820,3820,3820,4253
|
|
20230530,152900,1833160325,3815,3815,3815,3815,0
|
|
20230530,152800,1833160325,3815,3815,3815,3815,0
|
|
20230530,152700,1833160325,3815,3815,3815,3815,0
|
|
20230530,152600,1833160325,3815,3815,3815,3815,0
|
|
20230530,152500,1833160325,3815,3815,3815,3815,0
|
|
20230530,152400,1833160325,3815,3815,3815,3815,0
|
|
20230530,152300,1833160325,3815,3815,3815,3815,0
|
|
20230530,152200,1833160325,3815,3815,3815,3815,0
|
|
20230530,152100,1833160325,3815,3815,3815,3815,0
|
|
20230530,152000,1833160325,3815,3815,3815,3815,0
|
|
20230530,151900,1833160325,3815,3815,3820,3815,962
|
|
20230530,151800,1829489510,3815,3815,3815,3815,595
|
|
20230530,151700,1827219585,3815,3815,3815,3810,436
|
|
20230530,151600,1825556380,3810,3815,3815,3810,10
|
|
20230530,151500,1825518245,3815,3810,3815,3810,459
|
|
20230530,151400,1823767455,3810,3800,3810,3800,200
|
|
20230530,151300,1823005930,3805,3795,3805,3795,167
|
|
20230530,151200,1822371640,3795,3805,3805,3795,929
|
|
20230530,151100,1818845880,3805,3800,3805,3800,346
|
|
20230530,151000,1817530975,3810,3815,3815,3805,1064
|
|
20230530,150900,1813475170,3810,3815,3815,3805,566
|
|
20230530,150800,1811319205,3815,3815,3815,3810,494
|
|
20230530,150700,1809436970,3815,3810,3815,3810,87
|
|
20230530,150600,1809105450,3810,3805,3810,3795,1878
|
|
20230530,150500,1801954430,3805,3805,3805,3805,82
|
|
20230530,150400,1801642420,3795,3805,3805,3795,50
|
|
20230530,150300,1801452370,3805,3805,3805,3795,171
|
|
20230530,150200,1800802375,3805,3805,3805,3800,125
|
|
20230530,150100,1800327285,3800,3805,3805,3800,1238
|
|
20230530,150000,1795622835,3805,3810,3810,3800,1117
|
|
20230530,145900,1791376985,3810,3810,3810,3810,79
|
|
20230530,145800,1791075995,3810,3805,3810,3805,1056
|
|
20230530,145700,1787056770,3810,3805,3810,3805,120
|
|
20230530,145600,1786600070,3810,3815,3815,3805,728
|
|
20230530,145500,1783826100,3815,3815,3815,3815,220
|
|
20230530,145400,1782986800,3815,3815,3815,3815,81
|
|
20230530,145300,1782677785,3815,3810,3815,3810,208
|
|
20230530,145200,1781885255,3805,3810,3810,3805,28
|
|
20230530,145100,1781778615,3810,3815,3815,3810,1021
|
|
20230530,145000,1777884160,3810,3810,3815,3810,320
|
|
20230530,144900,1776664865,3815,3815,3815,3815,39
|
|
20230530,144800,1776516080,3815,3815,3815,3815,271
|
|
20230530,144700,1775482215,3810,3815,3815,3810,787
|
|
20230530,144600,1772482520,3815,3815,3815,3815,73
|
|
20230530,144500,1772204025,3815,3810,3815,3810,524
|
|
20230530,144400,1770207480,3810,3810,3810,3810,19
|
|
20230530,144300,1770135090,3810,3815,3815,3810,277
|
|
20230530,144200,1769079670,3810,3810,3810,3810,137
|
|
20230530,144100,1768557700,3810,3810,3815,3805,361
|
|
20230530,144000,1767181845,3815,3820,3820,3810,197
|
|
20230530,143900,1766430380,3815,3805,3815,3805,6569
|
|
20230530,143800,1741387525,3805,3805,3805,3805,80
|
|
20230530,143700,1741083125,3805,3805,3805,3805,19
|
|
20230530,143600,1741010830,3805,3805,3805,3805,72
|
|
20230530,143500,1740736870,3805,3805,3805,3805,81
|
|
20230530,143400,1740428665,3805,3805,3805,3800,105
|
|
20230530,143300,1740029570,3810,3810,3810,3810,9
|
|
20230530,143200,1739995280,3810,3805,3810,3805,1070
|
|
20230530,143100,1735922690,3805,3810,3810,3805,1457
|
|
20230530,143000,1730378400,3810,3810,3810,3805,158
|
|
20230530,142900,1729776850,3810,3810,3810,3810,26
|
|
20230530,142800,1729677790,3805,3810,3810,3805,330
|
|
20230530,142700,1728421540,3805,3810,3810,3805,2520
|
|
20230530,142600,1718822885,3810,3805,3810,3800,457
|
|
20230530,142500,1717083975,3805,3805,3805,3805,81
|
|
20230530,142400,1716775770,3805,3805,3805,3805,109
|
|
20230530,142300,1716361025,3805,3805,3805,3805,19
|
|
20230530,142200,1716288730,3805,3805,3805,3800,254
|
|
20230530,142100,1715322830,3805,3800,3805,3800,2929
|
|
20230530,142000,1704188310,3800,3800,3800,3800,19
|
|
20230530,141900,1704116110,3800,3800,3800,3800,83
|
|
20230530,141800,1703800710,3800,3800,3800,3800,87
|
|
20230530,141700,1703470110,3800,3800,3800,3800,9
|
|
20230530,141600,1703435910,3800,3800,3800,3800,111
|
|
20230530,141500,1703014110,3800,3795,3800,3795,311
|
|
20230530,141400,1701833360,3800,3800,3800,3800,101
|
|
20230530,141300,1701449560,3800,3800,3800,3800,19
|
|
20230530,141200,1701377360,3800,3800,3800,3800,20
|
|
20230530,141100,1701301360,3795,3785,3800,3785,67
|
|
20230530,141000,1701047340,3800,3785,3800,3775,5767
|
|
20230530,140900,1679250145,3790,3800,3800,3790,2163
|
|
20230530,140800,1671043605,3800,3795,3800,3795,16
|
|
20230530,140700,1670982810,3795,3810,3810,3795,1180
|
|
20230530,140600,1666497280,3805,3810,3810,3805,618
|
|
20230530,140500,1664145745,3810,3810,3810,3810,12
|
|
20230530,140400,1664100025,3810,3810,3810,3805,86
|
|
20230530,140300,1663772675,3810,3805,3810,3805,109
|
|
20230530,140200,1663357840,3805,3805,3805,3805,58
|
|
20230530,140100,1663137150,3805,3810,3810,3805,1047
|
|
20230530,140000,1659152905,3810,3810,3810,3810,19
|
|
20230530,135900,1659080515,3810,3800,3810,3800,226
|
|
20230530,135800,1658220360,3800,3800,3800,3800,19
|
|
20230530,135700,1658148160,3800,3800,3800,3800,37
|
|
20230530,135600,1658007560,3800,3805,3810,3800,1667
|
|
20230530,135500,1651672290,3810,3805,3810,3805,412
|
|
20230530,135400,1650104535,3810,3805,3810,3800,1309
|
|
20230530,135300,1645130140,3810,3810,3810,3805,984
|
|
20230530,135200,1641385850,3810,3810,3810,3805,431
|
|
20230530,135100,1639745540,3810,3810,3810,3810,49
|
|
20230530,135000,1639558850,3810,3810,3810,3810,241
|
|
20230530,134900,1638640640,3810,3810,3810,3810,190
|
|
20230530,134800,1637916740,3810,3810,3810,3810,229
|
|
20230530,134700,1637044250,3810,3810,3810,3805,112
|
|
20230530,134600,1636617535,3810,3810,3810,3810,2637
|
|
20230530,134500,1626570565,3810,3805,3810,3805,135
|
|
20230530,134400,1626056485,3810,3810,3810,3805,238
|
|
20230530,134300,1625149805,3810,3805,3810,3805,1089
|
|
20230530,134200,1621005220,3805,3800,3805,3800,91
|
|
20230530,134100,1620659015,3805,3800,3805,3800,4275
|
|
20230530,134000,1604413965,3800,3800,3800,3800,72
|
|
20230530,133900,1604140365,3800,3800,3800,3795,233
|
|
20230530,133800,1603256040,3800,3800,3800,3795,1074
|
|
20230530,133700,1599180110,3800,3800,3800,3800,10
|
|
20230530,133600,1599142110,3800,3795,3800,3795,23
|
|
20230530,133500,1599054730,3800,3800,3800,3800,20
|
|
20230530,133400,1598978730,3795,3795,3800,3795,32
|
|
20230530,133300,1598857240,3800,3800,3800,3795,121
|
|
20230530,133200,1598397945,3800,3800,3800,3800,19
|
|
20230530,133100,1598325745,3800,3800,3800,3800,10
|
|
20230530,133000,1598287745,3800,3800,3800,3790,119
|
|
20230530,132900,1597836545,3800,3795,3800,3790,44
|
|
20230530,132800,1597669475,3790,3800,3800,3790,919
|
|
20230530,132700,1594184695,3800,3795,3800,3795,323
|
|
20230530,132600,1592957795,3800,3795,3800,3795,126
|
|
20230530,132500,1592479530,3795,3795,3795,3795,393
|
|
20230530,132400,1590988095,3795,3795,3795,3795,9
|
|
20230530,132300,1590953940,3795,3795,3795,3795,47
|
|
20230530,132200,1590775575,3795,3795,3795,3795,19
|
|
20230530,132100,1590703470,3795,3790,3795,3790,273
|
|
20230530,132000,1589668750,3795,3795,3795,3795,21
|
|
20230530,131900,1589589055,3795,3795,3795,3790,160
|
|
20230530,131800,1588982550,3790,3795,3795,3790,10
|
|
20230530,131700,1588944605,3795,3795,3795,3795,19
|
|
20230530,131600,1588872500,3790,3800,3800,3790,1097
|
|
20230530,131500,1584711950,3800,3795,3800,3795,111
|
|
20230530,131400,1584290660,3800,3800,3800,3800,72
|
|
20230530,131300,1584017060,3795,3805,3805,3795,1953
|
|
20230530,131200,1576600460,3805,3805,3805,3805,21
|
|
20230530,131100,1576520555,3805,3805,3805,3805,22
|
|
20230530,131000,1576436845,3805,3805,3805,3800,1298
|
|
20230530,130900,1571502935,3805,3805,3805,3805,0
|
|
20230530,130800,1571502935,3805,3805,3805,3805,8
|
|
20230530,130700,1571472495,3805,3800,3805,3800,301
|
|
20230530,130600,1570328410,3800,3800,3800,3800,11
|
|
20230530,130500,1570286610,3800,3800,3800,3800,2
|
|
20230530,130400,1570279010,3795,3795,3795,3795,0
|
|
20230530,130300,1570279010,3795,3800,3800,3795,472
|
|
20230530,130200,1568485545,3800,3800,3800,3800,0
|
|
20230530,130100,1568485545,3800,3800,3800,3800,118
|
|
20230530,130000,1568037145,3800,3800,3800,3800,1
|
|
20230530,125900,1568033345,3800,3800,3800,3800,0
|
|
20230530,125800,1568033345,3800,3800,3800,3800,304
|
|
20230530,125700,1566878145,3805,3800,3805,3800,54
|
|
20230530,125600,1566672935,3800,3800,3800,3800,10720
|
|
20230530,125500,1525936935,3795,3800,3800,3795,510
|
|
20230530,125400,1524001435,3800,3800,3800,3800,198
|
|
20230530,125300,1523249035,3800,3800,3800,3800,50
|
|
20230530,125200,1523059035,3800,3795,3800,3795,289
|
|
20230530,125100,1521961280,3800,3800,3800,3800,11
|
|
20230530,125000,1521919480,3800,3795,3800,3795,141
|
|
20230530,124900,1521384380,3800,3800,3800,3800,0
|
|
20230530,124800,1521384380,3800,3795,3800,3795,1172
|
|
20230530,124700,1516936035,3800,3800,3800,3800,0
|
|
20230530,124600,1516936035,3800,3800,3800,3795,142
|
|
20230530,124500,1516397135,3795,3795,3800,3795,405
|
|
20230530,124400,1514859930,3800,3800,3800,3800,0
|
|
20230530,124300,1514859930,3800,3795,3800,3795,101
|
|
20230530,124200,1514476630,3800,3800,3800,3800,0
|
|
20230530,124100,1514476630,3800,3800,3800,3800,0
|
|
20230530,124000,1514476630,3800,3795,3800,3795,141
|
|
20230530,123900,1513941530,3800,3795,3800,3795,141
|
|
20230530,123800,1513406430,3800,3800,3800,3800,10
|
|
20230530,123700,1513368430,3800,3800,3800,3800,72
|
|
20230530,123600,1513094830,3795,3795,3795,3795,0
|
|
20230530,123500,1513094830,3795,3795,3795,3795,0
|
|
20230530,123400,1513094830,3795,3795,3795,3795,11
|
|
20230530,123300,1513053085,3795,3800,3800,3795,2613
|
|
20230530,123200,1503130705,3805,3805,3805,3805,12
|
|
20230530,123100,1503085045,3800,3810,3810,3800,557
|
|
20230530,123000,1500966005,3810,3810,3810,3810,55
|
|
20230530,122900,1500756455,3810,3810,3810,3810,1000
|
|
20230530,122800,1496946455,3810,3810,3810,3810,0
|
|
20230530,122700,1496946455,3810,3810,3810,3810,1
|
|
20230530,122600,1496942645,3805,3805,3805,3805,0
|
|
20230530,122500,1496942645,3805,3805,3805,3805,0
|
|
20230530,122400,1496942645,3805,3805,3805,3805,70
|
|
20230530,122300,1496676295,3805,3805,3805,3805,253
|
|
20230530,122200,1495713630,3810,3810,3810,3810,1
|
|
20230530,122100,1495709820,3800,3800,3800,3800,0
|
|
20230530,122000,1495709820,3800,3810,3810,3800,6188
|
|
20230530,121900,1472176190,3810,3815,3815,3810,2951
|
|
20230530,121800,1460932630,3810,3810,3815,3810,719
|
|
20230530,121700,1458193215,3810,3810,3810,3810,0
|
|
20230530,121600,1458193215,3810,3810,3810,3810,179
|
|
20230530,121500,1457511225,3815,3815,3815,3815,3122
|
|
20230530,121400,1445600795,3815,3815,3815,3815,251
|
|
20230530,121300,1444643230,3815,3815,3815,3815,0
|
|
20230530,121200,1444643230,3815,3815,3815,3810,69
|
|
20230530,121100,1444380295,3810,3810,3810,3810,431
|
|
20230530,121000,1442738185,3810,3810,3810,3810,0
|
|
20230530,120900,1442738185,3810,3815,3815,3810,2020
|
|
20230530,120800,1435041885,3815,3815,3815,3815,0
|
|
20230530,120700,1435041885,3815,3815,3815,3815,154
|
|
20230530,120600,1434454375,3815,3815,3815,3815,0
|
|
20230530,120500,1434454375,3815,3815,3815,3815,6
|
|
20230530,120400,1434431485,3810,3810,3810,3810,201
|
|
20230530,120300,1433665675,3815,3815,3815,3815,0
|
|
20230530,120200,1433665675,3815,3815,3815,3815,155
|
|
20230530,120100,1433074350,3815,3815,3815,3815,0
|
|
20230530,120000,1433074350,3815,3810,3815,3810,34
|
|
20230530,115900,1432944715,3815,3815,3815,3815,0
|
|
20230530,115800,1432944715,3815,3815,3815,3815,0
|
|
20230530,115700,1432944715,3815,3815,3815,3815,100
|
|
20230530,115600,1432563215,3815,3815,3815,3815,0
|
|
20230530,115500,1432563215,3815,3810,3815,3810,31
|
|
20230530,115400,1432444955,3810,3810,3810,3810,40
|
|
20230530,115300,1432292555,3815,3815,3815,3815,0
|
|
20230530,115200,1432292555,3815,3815,3815,3815,479
|
|
20230530,115100,1430465170,3820,3820,3820,3820,404
|
|
20230530,115000,1428921890,3820,3825,3825,3820,42
|
|
20230530,114900,1428761435,3825,3825,3825,3825,12
|
|
20230530,114800,1428715535,3825,3825,3825,3825,711
|
|
20230530,114700,1425995960,3825,3825,3830,3825,451
|
|
20230530,114600,1424270880,3825,3820,3825,3820,780
|
|
20230530,114500,1421290230,3815,3815,3815,3815,1346
|
|
20230530,114400,1416155240,3820,3820,3820,3820,200
|
|
20230530,114300,1415391240,3820,3820,3820,3820,301
|
|
20230530,114200,1414241420,3820,3815,3820,3815,3
|
|
20230530,114100,1414229970,3810,3820,3820,3810,2224
|
|
20230530,114000,1405743990,3825,3825,3825,3825,0
|
|
20230530,113900,1405743990,3825,3825,3825,3825,130
|
|
20230530,113800,1405246740,3820,3825,3825,3820,609
|
|
20230530,113700,1402917320,3820,3820,3820,3820,300
|
|
20230530,113600,1401771320,3820,3820,3820,3820,0
|
|
20230530,113500,1401771320,3820,3825,3825,3820,875
|
|
20230530,113400,1398427845,3825,3825,3825,3825,2944
|
|
20230530,113300,1387167045,3820,3820,3820,3820,4
|
|
20230530,113200,1387151765,3820,3820,3820,3820,1
|
|
20230530,113100,1387147945,3825,3825,3825,3825,0
|
|
20230530,113000,1387147945,3825,3825,3825,3825,150
|
|
20230530,112900,1386574195,3820,3820,3820,3820,33
|
|
20230530,112800,1386448135,3825,3820,3825,3820,11
|
|
20230530,112700,1386406085,3825,3820,3825,3820,143
|
|
20230530,112600,1385859815,3815,3815,3815,3815,0
|
|
20230530,112500,1385859815,3815,3815,3815,3815,1468
|
|
20230530,112400,1380259395,3815,3815,3815,3815,0
|
|
20230530,112300,1380259395,3815,3815,3815,3815,5
|
|
20230530,112200,1380240320,3815,3810,3815,3810,1408
|
|
20230530,112100,1374875835,3810,3810,3810,3810,1765
|
|
20230530,112000,1368151185,3810,3810,3810,3810,0
|
|
20230530,111900,1368151185,3810,3810,3810,3810,0
|
|
20230530,111800,1368151185,3810,3810,3810,3810,15
|
|
20230530,111700,1368094035,3810,3815,3815,3810,590
|
|
20230530,111600,1365844560,3815,3815,3815,3815,1
|
|
20230530,111500,1365840745,3810,3815,3815,3810,11
|
|
20230530,111400,1365798830,3810,3820,3820,3810,2338
|
|
20230530,111300,1356879305,3815,3815,3815,3815,1
|
|
20230530,111200,1356875490,3820,3820,3820,3820,1063
|
|
20230530,111100,1352814830,3820,3820,3820,3820,101
|
|
20230530,111000,1352429010,3825,3830,3830,3825,10711
|
|
20230530,110900,1311406235,3830,3830,3830,3830,0
|
|
20230530,110800,1311406235,3830,3830,3830,3830,1124
|
|
20230530,110700,1307101315,3830,3830,3830,3830,82
|
|
20230530,110600,1306787255,3830,3820,3830,3820,1435
|
|
20230530,110500,1301301695,3820,3820,3820,3815,1431
|
|
20230530,110400,1295835975,3820,3820,3820,3820,1301
|
|
20230530,110300,1290866155,3825,3825,3825,3815,278
|
|
20230530,110200,1289803070,3830,3830,3830,3825,139
|
|
20230530,110100,1289271200,3830,3830,3830,3830,38
|
|
20230530,110000,1289125660,3835,3820,3835,3815,340
|
|
20230530,105900,1287824180,3820,3835,3835,3820,2064
|
|
20230530,105800,1279932110,3825,3825,3825,3825,50
|
|
20230530,105700,1279740860,3830,3830,3830,3830,53
|
|
20230530,105600,1279537870,3835,3830,3835,3830,238
|
|
20230530,105500,1278626325,3830,3835,3835,3830,492
|
|
20230530,105400,1276741815,3830,3830,3830,3830,0
|
|
20230530,105300,1276741815,3830,3830,3835,3830,1209
|
|
20230530,105200,1272106330,3830,3830,3830,3830,0
|
|
20230530,105100,1272106330,3830,3825,3830,3825,1098
|
|
20230530,105000,1267903875,3820,3820,3820,3820,65
|
|
20230530,104900,1267655575,3820,3820,3820,3820,211
|
|
20230530,104800,1266849555,3825,3820,3825,3820,583
|
|
20230530,104700,1264619945,3820,3820,3820,3820,208
|
|
20230530,104600,1263825385,3815,3815,3815,3815,252
|
|
20230530,104500,1262864005,3810,3810,3810,3810,1
|
|
20230530,104400,1262860195,3815,3810,3815,3810,1944
|
|
20230530,104300,1255453545,3810,3820,3820,3810,1782
|
|
20230530,104200,1248655460,3815,3815,3815,3815,2
|
|
20230530,104100,1248647830,3815,3820,3820,3815,248
|
|
20230530,104000,1247700495,3820,3820,3820,3820,238
|
|
20230530,103900,1246791335,3820,3820,3820,3820,1
|
|
20230530,103800,1246787515,3820,3820,3820,3820,220
|
|
20230530,103700,1245947115,3820,3820,3820,3820,1532
|
|
20230530,103600,1240094875,3820,3820,3820,3820,0
|
|
20230530,103500,1240094875,3820,3820,3820,3815,1665
|
|
20230530,103400,1233734580,3825,3820,3825,3820,153
|
|
20230530,103300,1233150110,3825,3820,3825,3820,186
|
|
20230530,103200,1232439330,3820,3820,3820,3820,642
|
|
20230530,103100,1229986890,3825,3825,3825,3820,1192
|
|
20230530,103000,1225427495,3830,3830,3830,3830,18
|
|
20230530,102900,1225358555,3830,3830,3830,3830,0
|
|
20230530,102800,1225358555,3830,3830,3830,3830,1800
|
|
20230530,102700,1218464555,3830,3830,3830,3830,0
|
|
20230530,102600,1218464555,3830,3830,3830,3830,0
|
|
20230530,102500,1218464555,3830,3830,3830,3830,35
|
|
20230530,102400,1218330505,3830,3835,3835,3830,1741
|
|
20230530,102300,1211657785,3835,3835,3835,3835,909
|
|
20230530,102200,1208171770,3835,3835,3840,3835,491
|
|
20230530,102100,1206287205,3835,3835,3835,3835,252
|
|
20230530,102000,1205320785,3835,3835,3835,3835,58
|
|
20230530,101900,1205098355,3835,3845,3845,3835,1378
|
|
20230530,101800,1199806340,3840,3840,3840,3840,205
|
|
20230530,101700,1199019140,3840,3840,3840,3840,586
|
|
20230530,101600,1196768900,3840,3845,3845,3840,98
|
|
20230530,101500,1196392340,3845,3845,3845,3845,4561
|
|
20230530,101400,1178855295,3840,3840,3845,3840,16450
|
|
20230530,101300,1115629140,3840,3835,3840,3835,1094
|
|
20230530,101200,1111433040,3830,3835,3835,3830,512
|
|
20230530,101100,1109469550,3840,3835,3840,3835,442
|
|
20230530,101000,1107772840,3835,3835,3835,3835,25
|
|
20230530,100900,1107676965,3830,3835,3835,3830,2792
|
|
20230530,100800,1096971930,3840,3840,3840,3835,1552
|
|
20230530,100700,1091012255,3840,3840,3845,3840,1021
|
|
20230530,100600,1087089705,3845,3845,3845,3845,9164
|
|
20230530,100500,1051854125,3845,3840,3845,3840,30833
|
|
20230530,100400,933336965,3835,3835,3835,3835,2
|
|
20230530,100300,933329295,3840,3840,3840,3840,5077
|
|
20230530,100200,913833615,3840,3830,3840,3830,9917
|
|
20230530,100100,875801425,3835,3835,3835,3835,100
|
|
20230530,100000,875417925,3835,3835,3835,3825,2776
|
|
20230530,095900,864785015,3830,3830,3830,3830,169
|
|
20230530,095800,864137745,3830,3830,3830,3825,717
|
|
20230530,095700,861391650,3835,3840,3840,3835,154
|
|
20230530,095600,860800735,3835,3830,3835,3830,3228
|
|
20230530,095500,848422575,3830,3835,3835,3830,822
|
|
20230530,095400,845274060,3830,3825,3830,3825,2285
|
|
20230530,095300,836523325,3825,3830,3830,3825,1749
|
|
20230530,095200,829831160,3830,3825,3830,3825,6
|
|
20230530,095100,829808205,3825,3830,3830,3825,453
|
|
20230530,095000,828075330,3825,3830,3830,3825,65
|
|
20230530,094900,827826700,3825,3825,3825,3825,195
|
|
20230530,094800,827080825,3825,3825,3825,3825,15
|
|
20230530,094700,827023450,3830,3835,3835,3830,2554
|
|
20230530,094600,817241075,3830,3835,3835,3830,1210
|
|
20230530,094500,812600975,3840,3840,3845,3835,4530
|
|
20230530,094400,795206505,3845,3835,3845,3835,12966
|
|
20230530,094300,745399595,3840,3835,3840,3835,15434
|
|
20230530,094200,686189155,3835,3835,3840,3830,25055
|
|
20230530,094100,590093000,3830,3825,3835,3825,15533
|
|
20230530,094000,530622615,3825,3820,3825,3820,706
|
|
20230530,093900,527923190,3820,3820,3825,3820,2716
|
|
20230530,093800,517535570,3820,3805,3820,3805,22205
|
|
20230530,093700,432818900,3805,3805,3810,3805,14
|
|
20230530,093600,432765625,3805,3800,3805,3800,5002
|
|
20230530,093500,413734405,3805,3810,3810,3805,4825
|
|
20230530,093400,395358075,3810,3810,3810,3810,575
|
|
20230530,093300,393167325,3810,3805,3810,3800,5203
|
|
20230530,093200,373370155,3805,3800,3805,3800,2946
|
|
20230530,093100,362162425,3800,3800,3800,3800,12328
|
|
20230530,093000,315316025,3795,3795,3800,3795,293
|
|
20230530,092900,314203715,3800,3795,3800,3795,1046
|
|
20230530,092800,310233995,3795,3790,3800,3790,4267
|
|
20230530,092700,294040945,3790,3790,3795,3790,1250
|
|
20230530,092600,289303000,3790,3790,3790,3790,565
|
|
20230530,092500,287161650,3790,3795,3795,3790,5013
|
|
20230530,092400,268160860,3790,3790,3790,3790,360
|
|
20230530,092300,266796460,3790,3795,3795,3790,1026
|
|
20230530,092200,262902820,3790,3795,3795,3790,1691
|
|
20230530,092100,256486475,3795,3795,3800,3795,7558
|
|
20230530,092000,227768595,3795,3800,3800,3790,4966
|
|
20230530,091900,208946755,3795,3800,3800,3795,321
|
|
20230530,091800,207726980,3805,3800,3805,3800,746
|
|
20230530,091700,204892130,3800,3795,3805,3795,7666
|
|
20230530,091600,175759850,3795,3790,3795,3790,5910
|
|
20230530,091500,153346005,3790,3790,3790,3785,640
|
|
20230530,091400,150921310,3790,3790,3795,3785,2437
|
|
20230530,091300,141684615,3790,3785,3790,3785,2663
|
|
20230530,091200,131596565,3785,3785,3790,3780,687
|
|
20230530,091100,128998190,3785,3780,3785,3780,403
|
|
20230530,091000,127472850,3780,3785,3790,3780,3705
|
|
20230530,090900,113441850,3785,3780,3785,3780,89
|
|
20230530,090800,113105425,3780,3790,3790,3770,5836
|
|
20230530,090700,91017245,3790,3765,3790,3760,10589
|
|
20230530,090600,51016635,3765,3765,3765,3765,645
|
|
20230530,090500,48588210,3770,3765,3770,3755,3581
|
|
20230530,090400,35097890,3770,3755,3770,3755,1197
|
|
20230530,090300,30597725,3755,3755,3755,3755,1718
|
|
20230530,090200,24146635,3755,3765,3765,3750,2250
|
|
20230530,090100,15695500,3760,3765,3770,3760,1009
|
|
20230530,090000,11896090,3765,3770,3775,3765,3157
|