674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,201100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,201000,1881112130,15930,15930,15930,15930,0
|
|
20230530,200900,1881112130,15930,15930,15930,15930,0
|
|
20230530,200800,1881112130,15930,15930,15930,15930,0
|
|
20230530,200700,1881112130,15930,15930,15930,15930,0
|
|
20230530,200600,1881112130,15930,15930,15930,15930,0
|
|
20230530,200500,1881112130,15930,15930,15930,15930,0
|
|
20230530,200400,1881112130,15930,15930,15930,15930,0
|
|
20230530,200300,1881112130,15930,15930,15930,15930,0
|
|
20230530,200200,1881112130,15930,15930,15930,15930,0
|
|
20230530,200100,1881112130,15930,15930,15930,15930,0
|
|
20230530,200000,1881112130,15930,15930,15930,15930,0
|
|
20230530,195900,1881112130,15930,15930,15930,15930,0
|
|
20230530,195800,1881112130,15930,15930,15930,15930,0
|
|
20230530,195700,1881112130,15930,15930,15930,15930,0
|
|
20230530,195600,1881112130,15930,15930,15930,15930,0
|
|
20230530,195500,1881112130,15930,15930,15930,15930,0
|
|
20230530,195400,1881112130,15930,15930,15930,15930,0
|
|
20230530,195300,1881112130,15930,15930,15930,15930,0
|
|
20230530,195200,1881112130,15930,15930,15930,15930,0
|
|
20230530,195100,1881112130,15930,15930,15930,15930,0
|
|
20230530,195000,1881112130,15930,15930,15930,15930,0
|
|
20230530,194900,1881112130,15930,15930,15930,15930,0
|
|
20230530,194800,1881112130,15930,15930,15930,15930,0
|
|
20230530,194700,1881112130,15930,15930,15930,15930,0
|
|
20230530,194600,1881112130,15930,15930,15930,15930,0
|
|
20230530,194500,1881112130,15930,15930,15930,15930,0
|
|
20230530,194400,1881112130,15930,15930,15930,15930,0
|
|
20230530,194300,1881112130,15930,15930,15930,15930,0
|
|
20230530,194200,1881112130,15930,15930,15930,15930,0
|
|
20230530,194100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,194000,1881112130,15930,15930,15930,15930,0
|
|
20230530,193900,1881112130,15930,15930,15930,15930,0
|
|
20230530,193800,1881112130,15930,15930,15930,15930,0
|
|
20230530,193700,1881112130,15930,15930,15930,15930,0
|
|
20230530,193600,1881112130,15930,15930,15930,15930,0
|
|
20230530,193500,1881112130,15930,15930,15930,15930,0
|
|
20230530,193400,1881112130,15930,15930,15930,15930,0
|
|
20230530,193300,1881112130,15930,15930,15930,15930,0
|
|
20230530,193200,1881112130,15930,15930,15930,15930,0
|
|
20230530,193100,1881112130,15930,15930,15930,15930,0
|
|
20230530,193000,1881112130,15930,15930,15930,15930,0
|
|
20230530,192900,1881112130,15930,15930,15930,15930,0
|
|
20230530,192800,1881112130,15930,15930,15930,15930,0
|
|
20230530,192700,1881112130,15930,15930,15930,15930,0
|
|
20230530,192600,1881112130,15930,15930,15930,15930,0
|
|
20230530,192500,1881112130,15930,15930,15930,15930,0
|
|
20230530,192400,1881112130,15930,15930,15930,15930,0
|
|
20230530,192300,1881112130,15930,15930,15930,15930,0
|
|
20230530,192200,1881112130,15930,15930,15930,15930,0
|
|
20230530,192100,1881112130,15930,15930,15930,15930,0
|
|
20230530,192000,1881112130,15930,15930,15930,15930,0
|
|
20230530,191900,1881112130,15930,15930,15930,15930,0
|
|
20230530,191800,1881112130,15930,15930,15930,15930,0
|
|
20230530,191700,1881112130,15930,15930,15930,15930,0
|
|
20230530,191600,1881112130,15930,15930,15930,15930,0
|
|
20230530,191500,1881112130,15930,15930,15930,15930,0
|
|
20230530,191400,1881112130,15930,15930,15930,15930,0
|
|
20230530,191300,1881112130,15930,15930,15930,15930,0
|
|
20230530,191200,1881112130,15930,15930,15930,15930,0
|
|
20230530,191100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,191000,1881112130,15930,15930,15930,15930,0
|
|
20230530,190900,1881112130,15930,15930,15930,15930,0
|
|
20230530,190800,1881112130,15930,15930,15930,15930,0
|
|
20230530,190700,1881112130,15930,15930,15930,15930,0
|
|
20230530,190600,1881112130,15930,15930,15930,15930,0
|
|
20230530,190500,1881112130,15930,15930,15930,15930,0
|
|
20230530,190400,1881112130,15930,15930,15930,15930,0
|
|
20230530,190300,1881112130,15930,15930,15930,15930,0
|
|
20230530,190200,1881112130,15930,15930,15930,15930,0
|
|
20230530,190100,1881112130,15930,15930,15930,15930,0
|
|
20230530,190000,1881112130,15930,15930,15930,15930,0
|
|
20230530,185900,1881112130,15930,15930,15930,15930,0
|
|
20230530,185800,1881112130,15930,15930,15930,15930,0
|
|
20230530,185700,1881112130,15930,15930,15930,15930,0
|
|
20230530,185600,1881112130,15930,15930,15930,15930,0
|
|
20230530,185500,1881112130,15930,15930,15930,15930,0
|
|
20230530,185400,1881112130,15930,15930,15930,15930,0
|
|
20230530,185300,1881112130,15930,15930,15930,15930,0
|
|
20230530,185200,1881112130,15930,15930,15930,15930,0
|
|
20230530,185100,1881112130,15930,15930,15930,15930,0
|
|
20230530,185000,1881112130,15930,15930,15930,15930,0
|
|
20230530,184900,1881112130,15930,15930,15930,15930,0
|
|
20230530,184800,1881112130,15930,15930,15930,15930,0
|
|
20230530,184700,1881112130,15930,15930,15930,15930,0
|
|
20230530,184600,1881112130,15930,15930,15930,15930,0
|
|
20230530,184500,1881112130,15930,15930,15930,15930,0
|
|
20230530,184400,1881112130,15930,15930,15930,15930,0
|
|
20230530,184300,1881112130,15930,15930,15930,15930,0
|
|
20230530,184200,1881112130,15930,15930,15930,15930,0
|
|
20230530,184100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,184000,1881112130,15930,15930,15930,15930,0
|
|
20230530,183900,1881112130,15930,15930,15930,15930,0
|
|
20230530,183800,1881112130,15930,15930,15930,15930,0
|
|
20230530,183700,1881112130,15930,15930,15930,15930,0
|
|
20230530,183600,1881112130,15930,15930,15930,15930,0
|
|
20230530,183500,1881112130,15930,15930,15930,15930,0
|
|
20230530,183400,1881112130,15930,15930,15930,15930,0
|
|
20230530,183300,1881112130,15930,15930,15930,15930,0
|
|
20230530,183200,1881112130,15930,15930,15930,15930,0
|
|
20230530,183100,1881112130,15930,15930,15930,15930,0
|
|
20230530,183000,1881112130,15930,15930,15930,15930,0
|
|
20230530,182900,1881112130,15930,15930,15930,15930,0
|
|
20230530,182800,1881112130,15930,15930,15930,15930,0
|
|
20230530,182700,1881112130,15930,15930,15930,15930,0
|
|
20230530,182600,1881112130,15930,15930,15930,15930,0
|
|
20230530,182500,1881112130,15930,15930,15930,15930,0
|
|
20230530,182400,1881112130,15930,15930,15930,15930,0
|
|
20230530,182300,1881112130,15930,15930,15930,15930,0
|
|
20230530,182200,1881112130,15930,15930,15930,15930,0
|
|
20230530,182100,1881112130,15930,15930,15930,15930,0
|
|
20230530,182000,1881112130,15930,15930,15930,15930,0
|
|
20230530,181900,1881112130,15930,15930,15930,15930,0
|
|
20230530,181800,1881112130,15930,15930,15930,15930,0
|
|
20230530,181700,1881112130,15930,15930,15930,15930,0
|
|
20230530,181600,1881112130,15930,15930,15930,15930,0
|
|
20230530,181500,1881112130,15930,15930,15930,15930,0
|
|
20230530,181400,1881112130,15930,15930,15930,15930,0
|
|
20230530,181300,1881112130,15930,15930,15930,15930,0
|
|
20230530,181200,1881112130,15930,15930,15930,15930,0
|
|
20230530,181100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,181000,1881112130,15930,15930,15930,15930,0
|
|
20230530,180900,1881112130,15930,15930,15930,15930,0
|
|
20230530,180800,1881112130,15930,15930,15930,15930,0
|
|
20230530,180700,1881112130,15930,15930,15930,15930,0
|
|
20230530,180600,1881112130,15930,15930,15930,15930,0
|
|
20230530,180500,1881112130,15930,15930,15930,15930,0
|
|
20230530,180400,1881112130,15930,15930,15930,15930,0
|
|
20230530,180300,1881112130,15930,15930,15930,15930,0
|
|
20230530,180200,1881112130,15930,15930,15930,15930,0
|
|
20230530,180100,1881112130,15930,15930,15930,15930,0
|
|
20230530,180000,1881112130,15930,15930,15930,15930,0
|
|
20230530,175900,1881112130,15930,15930,15930,15930,0
|
|
20230530,175800,1881112130,15930,15930,15930,15930,0
|
|
20230530,175700,1881112130,15930,15930,15930,15930,0
|
|
20230530,175600,1881112130,15930,15930,15930,15930,0
|
|
20230530,175500,1881112130,15930,15930,15930,15930,0
|
|
20230530,175400,1881112130,15930,15930,15930,15930,0
|
|
20230530,175300,1881112130,15930,15930,15930,15930,0
|
|
20230530,175200,1881112130,15930,15930,15930,15930,0
|
|
20230530,175100,1881112130,15930,15930,15930,15930,0
|
|
20230530,175000,1881112130,15930,15930,15930,15930,0
|
|
20230530,174900,1881112130,15930,15930,15930,15930,0
|
|
20230530,174800,1881112130,15930,15930,15930,15930,0
|
|
20230530,174700,1881112130,15930,15930,15930,15930,0
|
|
20230530,174600,1881112130,15930,15930,15930,15930,0
|
|
20230530,174500,1881112130,15930,15930,15930,15930,0
|
|
20230530,174400,1881112130,15930,15930,15930,15930,0
|
|
20230530,174300,1881112130,15930,15930,15930,15930,0
|
|
20230530,174200,1881112130,15930,15930,15930,15930,0
|
|
20230530,174100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,174000,1881112130,15930,15930,15930,15930,0
|
|
20230530,173900,1881112130,15930,15930,15930,15930,0
|
|
20230530,173800,1881112130,15930,15930,15930,15930,0
|
|
20230530,173700,1881112130,15930,15930,15930,15930,0
|
|
20230530,173600,1881112130,15930,15930,15930,15930,0
|
|
20230530,173500,1881112130,15930,15930,15930,15930,0
|
|
20230530,173400,1881112130,15930,15930,15930,15930,0
|
|
20230530,173300,1881112130,15930,15930,15930,15930,0
|
|
20230530,173200,1881112130,15930,15930,15930,15930,0
|
|
20230530,173100,1881112130,15930,15930,15930,15930,0
|
|
20230530,173000,1881112130,15930,15930,15930,15930,0
|
|
20230530,172900,1881112130,15930,15930,15930,15930,0
|
|
20230530,172800,1881112130,15930,15930,15930,15930,0
|
|
20230530,172700,1881112130,15930,15930,15930,15930,0
|
|
20230530,172600,1881112130,15930,15930,15930,15930,0
|
|
20230530,172500,1881112130,15930,15930,15930,15930,0
|
|
20230530,172400,1881112130,15930,15930,15930,15930,0
|
|
20230530,172300,1881112130,15930,15930,15930,15930,0
|
|
20230530,172200,1881112130,15930,15930,15930,15930,0
|
|
20230530,172100,1881112130,15930,15930,15930,15930,0
|
|
20230530,172000,1881112130,15930,15930,15930,15930,0
|
|
20230530,171900,1881112130,15930,15930,15930,15930,0
|
|
20230530,171800,1881112130,15930,15930,15930,15930,0
|
|
20230530,171700,1881112130,15930,15930,15930,15930,0
|
|
20230530,171600,1881112130,15930,15930,15930,15930,0
|
|
20230530,171500,1881112130,15930,15930,15930,15930,0
|
|
20230530,171400,1881112130,15930,15930,15930,15930,0
|
|
20230530,171300,1881112130,15930,15930,15930,15930,0
|
|
20230530,171200,1881112130,15930,15930,15930,15930,0
|
|
20230530,171100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,171000,1881112130,15930,15930,15930,15930,0
|
|
20230530,170900,1881112130,15930,15930,15930,15930,0
|
|
20230530,170800,1881112130,15930,15930,15930,15930,0
|
|
20230530,170700,1881112130,15930,15930,15930,15930,0
|
|
20230530,170600,1881112130,15930,15930,15930,15930,0
|
|
20230530,170500,1881112130,15930,15930,15930,15930,0
|
|
20230530,170400,1881112130,15930,15930,15930,15930,0
|
|
20230530,170300,1881112130,15930,15930,15930,15930,0
|
|
20230530,170200,1881112130,15930,15930,15930,15930,0
|
|
20230530,170100,1881112130,15930,15930,15930,15930,0
|
|
20230530,170000,1881112130,15930,15930,15930,15930,0
|
|
20230530,165900,1881112130,15930,15930,15930,15930,0
|
|
20230530,165800,1881112130,15930,15930,15930,15930,0
|
|
20230530,165700,1881112130,15930,15930,15930,15930,0
|
|
20230530,165600,1881112130,15930,15930,15930,15930,0
|
|
20230530,165500,1881112130,15930,15930,15930,15930,0
|
|
20230530,165400,1881112130,15930,15930,15930,15930,0
|
|
20230530,165300,1881112130,15930,15930,15930,15930,0
|
|
20230530,165200,1881112130,15930,15930,15930,15930,0
|
|
20230530,165100,1881112130,15930,15930,15930,15930,0
|
|
20230530,165000,1881112130,15930,15930,15930,15930,0
|
|
20230530,164900,1881112130,15930,15930,15930,15930,0
|
|
20230530,164800,1881112130,15930,15930,15930,15930,0
|
|
20230530,164700,1881112130,15930,15930,15930,15930,0
|
|
20230530,164600,1881112130,15930,15930,15930,15930,0
|
|
20230530,164500,1881112130,15930,15930,15930,15930,0
|
|
20230530,164400,1881112130,15930,15930,15930,15930,0
|
|
20230530,164300,1881112130,15930,15930,15930,15930,0
|
|
20230530,164200,1881112130,15930,15930,15930,15930,0
|
|
20230530,164100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,164000,1881112130,15930,15930,15930,15930,0
|
|
20230530,163900,1881112130,15930,15930,15930,15930,0
|
|
20230530,163800,1881112130,15930,15930,15930,15930,0
|
|
20230530,163700,1881112130,15930,15930,15930,15930,0
|
|
20230530,163600,1881112130,15930,15930,15930,15930,0
|
|
20230530,163500,1881112130,15930,15930,15930,15930,0
|
|
20230530,163400,1881112130,15930,15930,15930,15930,0
|
|
20230530,163300,1881112130,15930,15930,15930,15930,0
|
|
20230530,163200,1881112130,15930,15930,15930,15930,0
|
|
20230530,163100,1881112130,15930,15930,15930,15930,0
|
|
20230530,163000,1881112130,15930,15930,15930,15930,0
|
|
20230530,162900,1881112130,15930,15930,15930,15930,0
|
|
20230530,162800,1881112130,15930,15930,15930,15930,0
|
|
20230530,162700,1881112130,15930,15930,15930,15930,0
|
|
20230530,162600,1881112130,15930,15930,15930,15930,0
|
|
20230530,162500,1881112130,15930,15930,15930,15930,0
|
|
20230530,162400,1881112130,15930,15930,15930,15930,0
|
|
20230530,162300,1881112130,15930,15930,15930,15930,0
|
|
20230530,162200,1881112130,15930,15930,15930,15930,0
|
|
20230530,162100,1881112130,15930,15930,15930,15930,0
|
|
20230530,162000,1881112130,15930,15930,15930,15930,0
|
|
20230530,161900,1881112130,15930,15930,15930,15930,0
|
|
20230530,161800,1881112130,15930,15930,15930,15930,0
|
|
20230530,161700,1881112130,15930,15930,15930,15930,0
|
|
20230530,161600,1881112130,15930,15930,15930,15930,0
|
|
20230530,161500,1881112130,15930,15930,15930,15930,0
|
|
20230530,161400,1881112130,15930,15930,15930,15930,0
|
|
20230530,161300,1881112130,15930,15930,15930,15930,0
|
|
20230530,161200,1881112130,15930,15930,15930,15930,0
|
|
20230530,161100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,161000,1881112130,15930,15930,15930,15930,0
|
|
20230530,160900,1881112130,15930,15930,15930,15930,0
|
|
20230530,160800,1881112130,15930,15930,15930,15930,0
|
|
20230530,160700,1881112130,15930,15930,15930,15930,0
|
|
20230530,160600,1881112130,15930,15930,15930,15930,0
|
|
20230530,160500,1881112130,15930,15930,15930,15930,0
|
|
20230530,160400,1881112130,15930,15930,15930,15930,0
|
|
20230530,160300,1881112130,15930,15930,15930,15930,0
|
|
20230530,160200,1881112130,15930,15930,15930,15930,0
|
|
20230530,160100,1881112130,15930,15930,15930,15930,0
|
|
20230530,160000,1881112130,15930,15930,15930,15930,0
|
|
20230530,155900,1881112130,15930,15930,15930,15930,0
|
|
20230530,155800,1881112130,15930,15930,15930,15930,0
|
|
20230530,155700,1881112130,15930,15930,15930,15930,0
|
|
20230530,155600,1881112130,15930,15930,15930,15930,0
|
|
20230530,155500,1881112130,15930,15930,15930,15930,0
|
|
20230530,155400,1881112130,15930,15930,15930,15930,0
|
|
20230530,155300,1881112130,15930,15930,15930,15930,0
|
|
20230530,155200,1881112130,15930,15930,15930,15930,0
|
|
20230530,155100,1881112130,15930,15930,15930,15930,0
|
|
20230530,155000,1881112130,15930,15930,15930,15930,0
|
|
20230530,154900,1881112130,15930,15930,15930,15930,0
|
|
20230530,154800,1881112130,15930,15930,15930,15930,0
|
|
20230530,154700,1881112130,15930,15930,15930,15930,0
|
|
20230530,154600,1881112130,15930,15930,15930,15930,0
|
|
20230530,154500,1881112130,15930,15930,15930,15930,0
|
|
20230530,154400,1881112130,15930,15930,15930,15930,0
|
|
20230530,154300,1881112130,15930,15930,15930,15930,0
|
|
20230530,154200,1881112130,15930,15930,15930,15930,0
|
|
20230530,154100,1881112130,15930,15930,15930,15930,1224
|
|
20230530,154000,1881112130,15930,15930,15930,15930,0
|
|
20230530,153900,1881112130,15930,15930,15930,15930,0
|
|
20230530,153800,1881112130,15930,15930,15930,15930,0
|
|
20230530,153700,1881112130,15930,15930,15930,15930,0
|
|
20230530,153600,1881112130,15930,15930,15930,15930,0
|
|
20230530,153500,1881112130,15930,15930,15930,15930,0
|
|
20230530,153400,1881112130,15930,15930,15930,15930,0
|
|
20230530,153300,1881112130,15930,15930,15930,15930,0
|
|
20230530,153200,1881112130,15930,15930,15930,15930,0
|
|
20230530,153100,1881112130,15930,15930,15930,15930,0
|
|
20230530,153000,1881112130,15930,15930,15930,15930,1224
|
|
20230530,152900,1861613810,15950,15950,15950,15950,0
|
|
20230530,152800,1861613810,15950,15950,15950,15950,0
|
|
20230530,152700,1861613810,15950,15950,15950,15950,0
|
|
20230530,152600,1861613810,15950,15950,15950,15950,0
|
|
20230530,152500,1861613810,15950,15950,15950,15950,0
|
|
20230530,152400,1861613810,15950,15950,15950,15950,0
|
|
20230530,152300,1861613810,15950,15950,15950,15950,0
|
|
20230530,152200,1861613810,15950,15950,15950,15950,0
|
|
20230530,152100,1861613810,15950,15950,15950,15950,0
|
|
20230530,152000,1861613810,15950,15950,15950,15950,0
|
|
20230530,151900,1861613810,15950,15970,15980,15950,984
|
|
20230530,151800,1845899020,15970,15970,15970,15960,663
|
|
20230530,151700,1835311480,15970,15970,15980,15960,385
|
|
20230530,151600,1829162410,15960,15940,15970,15930,707
|
|
20230530,151500,1817883660,15930,15940,15950,15930,302
|
|
20230530,151400,1813068940,15940,15940,15960,15940,242
|
|
20230530,151300,1809209550,15950,15950,15960,15940,432
|
|
20230530,151200,1802317120,15950,15950,15960,15940,245
|
|
20230530,151100,1798407490,15940,15950,15960,15940,279
|
|
20230530,151000,1793956870,15960,15960,15960,15950,304
|
|
20230530,150900,1789106990,15950,15940,15950,15930,976
|
|
20230530,150800,1773552880,15950,15930,15950,15930,422
|
|
20230530,150700,1766825330,15940,15930,15940,15920,226
|
|
20230530,150600,1763225090,15930,15910,15940,15910,408
|
|
20230530,150500,1756725860,15930,15910,15930,15900,280
|
|
20230530,150400,1752270190,15900,15920,15930,15900,182
|
|
20230530,150300,1749372540,15910,15920,15930,15900,165
|
|
20230530,150200,1746746580,15920,15920,15930,15910,249
|
|
20230530,150100,1742783110,15920,15910,15920,15900,754
|
|
20230530,150000,1730791910,15910,15910,15920,15910,708
|
|
20230530,145900,1719522080,15910,15910,15920,15910,344
|
|
20230530,145800,1714046870,15910,15900,15920,15900,188
|
|
20230530,145700,1711056340,15910,15900,15920,15900,351
|
|
20230530,145600,1705471770,15900,15930,15930,15900,134
|
|
20230530,145500,1703338560,15930,15920,15930,15900,1715
|
|
20230530,145400,1676051350,15930,15910,15930,15910,336
|
|
20230530,145300,1670701830,15910,15930,15930,15910,229
|
|
20230530,145200,1667056930,15930,15930,15940,15920,282
|
|
20230530,145100,1662563380,15920,15920,15930,15910,239
|
|
20230530,145000,1658758520,15920,15920,15930,15910,238
|
|
20230530,144900,1654969500,15920,15930,15930,15910,139
|
|
20230530,144800,1652757670,15920,15930,15930,15900,265
|
|
20230530,144700,1648539990,15920,15900,15920,15900,306
|
|
20230530,144600,1643671610,15900,15910,15920,15900,153
|
|
20230530,144500,1641237370,15910,15920,15920,15910,296
|
|
20230530,144400,1636525600,15910,15920,15930,15910,144
|
|
20230530,144300,1634233110,15920,15930,15930,15920,513
|
|
20230530,144200,1626064440,15920,15920,15930,15920,461
|
|
20230530,144100,1618725190,15920,15930,15930,15920,111
|
|
20230530,144000,1616957650,15930,15920,15930,15910,232
|
|
20230530,143900,1613263540,15920,15930,15930,15910,63
|
|
20230530,143800,1612260180,15940,15920,15940,15910,287
|
|
20230530,143700,1607687950,15920,15920,15930,15910,278
|
|
20230530,143600,1603261990,15930,15920,15930,15920,224
|
|
20230530,143500,1599694330,15930,15930,15930,15920,110
|
|
20230530,143400,1597943060,15930,15930,15930,15920,105
|
|
20230530,143300,1596271030,15920,15920,15920,15910,278
|
|
20230530,143200,1591845280,15930,15920,15930,15920,120
|
|
20230530,143100,1589934430,15920,15940,15940,15920,381
|
|
20230530,143000,1583865100,15940,15940,15950,15930,635
|
|
20230530,142900,1573747280,15940,15940,15940,15930,186
|
|
20230530,142800,1570782460,15940,15930,15940,15930,96
|
|
20230530,142700,1569253080,15950,15930,15950,15920,288
|
|
20230530,142600,1564663770,15930,15930,15930,15920,291
|
|
20230530,142500,1560028960,15920,15910,15920,15910,204
|
|
20230530,142400,1556782780,15920,15910,15930,15910,222
|
|
20230530,142300,1553248030,15920,15930,15940,15920,282
|
|
20230530,142200,1548755860,15930,15920,15940,15920,205
|
|
20230530,142100,1545492000,15910,15910,15910,15910,60
|
|
20230530,142000,1544537400,15910,15950,15970,15910,346
|
|
20230530,141900,1539017560,15940,15930,15940,15920,574
|
|
20230530,141800,1529873270,15920,15930,15930,15920,180
|
|
20230530,141700,1527006620,15920,15920,15920,15910,200
|
|
20230530,141600,1523822650,15920,15920,15930,15920,136
|
|
20230530,141500,1521656710,15930,15910,15930,15910,266
|
|
20230530,141400,1517423110,15910,15920,15920,15910,71
|
|
20230530,141300,1516293340,15920,15930,15930,15920,192
|
|
20230530,141200,1513235470,15920,15920,15920,15910,183
|
|
20230530,141100,1510323320,15920,15920,15930,15900,157
|
|
20230530,141000,1507824640,15920,15910,15920,15910,135
|
|
20230530,140900,1505676150,15930,15920,15930,15920,195
|
|
20230530,140800,1502569820,15920,15930,15940,15910,347
|
|
20230530,140700,1497042240,15920,15940,15940,15920,62
|
|
20230530,140600,1496054560,15930,15930,15940,15930,122
|
|
20230530,140500,1494111070,15930,15920,15930,15920,258
|
|
20230530,140400,1490001810,15920,15920,15920,15920,52
|
|
20230530,140300,1489173970,15940,15930,15940,15930,222
|
|
20230530,140200,1485635990,15930,15920,15930,15910,210
|
|
20230530,140100,1482292440,15910,15920,15920,15910,344
|
|
20230530,140000,1476816680,15910,15900,15920,15900,194
|
|
20230530,135900,1473731090,15910,15920,15920,15910,58
|
|
20230530,135800,1472808270,15920,15910,15920,15910,393
|
|
20230530,135700,1466553570,15900,15900,15900,15900,68
|
|
20230530,135600,1465472370,15910,15910,15920,15900,209
|
|
20230530,135500,1462147300,15910,15910,15910,15910,128
|
|
20230530,135400,1460110820,15910,15910,15910,15900,592
|
|
20230530,135300,1450692430,15910,15910,15910,15910,137
|
|
20230530,135200,1448512760,15900,15900,15900,15900,107
|
|
20230530,135100,1446811460,15910,15910,15910,15900,379
|
|
20230530,135000,1440782080,15900,15910,15910,15900,144
|
|
20230530,134900,1438491980,15900,15910,15910,15900,183
|
|
20230530,134800,1435581010,15900,15910,15910,15900,416
|
|
20230530,134700,1428965790,15900,15900,15910,15900,346
|
|
20230530,134600,1423462100,15900,15900,15900,15900,67
|
|
20230530,134500,1422396800,15900,15900,15900,15900,68
|
|
20230530,134400,1421315600,15910,15900,15910,15900,212
|
|
20230530,134300,1417943550,15910,15920,15920,15910,86
|
|
20230530,134200,1416575150,15920,15900,15920,15890,182
|
|
20230530,134100,1413680380,15910,15910,15910,15910,153
|
|
20230530,134000,1411246150,15890,15900,15910,15890,316
|
|
20230530,133900,1406220750,15900,15900,15900,15900,140
|
|
20230530,133800,1403994750,15900,15900,15900,15900,120
|
|
20230530,133700,1402086750,15920,15900,15920,15900,255
|
|
20230530,133600,1398028910,15910,15900,15910,15900,190
|
|
20230530,133500,1395007180,15910,15910,15920,15910,164
|
|
20230530,133400,1392397780,15910,15920,15920,15910,177
|
|
20230530,133300,1389580890,15910,15900,15920,15900,247
|
|
20230530,133200,1385650320,15900,15900,15900,15900,61
|
|
20230530,133100,1384680420,15900,15920,15920,15900,86
|
|
20230530,133000,1383312380,15910,15910,15910,15910,176
|
|
20230530,132900,1380512220,15910,15910,15910,15900,130
|
|
20230530,132800,1378443930,15920,15910,15920,15900,202
|
|
20230530,132700,1375229690,15910,15910,15910,15910,64
|
|
20230530,132600,1374211450,15920,15900,15920,15900,335
|
|
20230530,132500,1368880030,15910,15910,15910,15910,81
|
|
20230530,132400,1367591320,15910,15910,15910,15910,47
|
|
20230530,132300,1366843550,15930,15910,15930,15900,420
|
|
20230530,132200,1360159430,15910,15900,15910,15900,122
|
|
20230530,132100,1358218960,15900,15910,15920,15900,197
|
|
20230530,132000,1355083630,15910,15920,15920,15910,73
|
|
20230530,131900,1353921820,15920,15920,15930,15920,324
|
|
20230530,131800,1348761660,15920,15920,15920,15920,56
|
|
20230530,131700,1347870140,15920,15930,15930,15920,193
|
|
20230530,131600,1344796580,15920,15920,15920,15920,108
|
|
20230530,131500,1343077220,15920,15930,15930,15920,162
|
|
20230530,131400,1340497240,15930,15930,15930,15930,126
|
|
20230530,131300,1338490060,15920,15940,15940,15920,123
|
|
20230530,131200,1336530550,15940,15950,15970,15940,836
|
|
20230530,131100,1323185070,15930,15950,15960,15930,616
|
|
20230530,131000,1313358360,15900,15900,15940,15900,572
|
|
20230530,130900,1304249400,15900,15900,15910,15900,305
|
|
20230530,130800,1299397740,15900,15900,15900,15900,94
|
|
20230530,130700,1297903140,15900,15900,15910,15900,252
|
|
20230530,130600,1293894520,15900,15910,15910,15900,56
|
|
20230530,130500,1293004100,15910,15910,15920,15910,300
|
|
20230530,130400,1288230660,15900,15900,15900,15900,80
|
|
20230530,130300,1286958660,15900,15900,15900,15900,71
|
|
20230530,130200,1285829760,15910,15900,15910,15900,218
|
|
20230530,130100,1282362310,15890,15900,15910,15890,229
|
|
20230530,130000,1278721050,15910,15900,15910,15890,217
|
|
20230530,125900,1275270530,15890,15900,15900,15890,113
|
|
20230530,125800,1273474000,15900,15900,15900,15900,174
|
|
20230530,125700,1270707400,15900,15890,15900,15890,177
|
|
20230530,125600,1267893640,15890,15890,15890,15890,65
|
|
20230530,125500,1266860790,15910,15920,15920,15890,329
|
|
20230530,125400,1261626570,15890,15910,15910,15890,213
|
|
20230530,125300,1258238900,15910,15900,15910,15890,208
|
|
20230530,125200,1254930770,15900,15900,15900,15890,105
|
|
20230530,125100,1253261940,15910,15900,15910,15900,373
|
|
20230530,125000,1247328600,15910,15900,15910,15900,142
|
|
20230530,124900,1245069940,15900,15900,15900,15900,86
|
|
20230530,124800,1243702540,15910,15900,15910,15900,204
|
|
20230530,124700,1240457690,15910,15900,15910,15900,249
|
|
20230530,124600,1236497770,15900,15900,15900,15890,201
|
|
20230530,124500,1233302340,15890,15890,15890,15890,61
|
|
20230530,124400,1232333050,15910,15890,15930,15890,287
|
|
20230530,124300,1227766380,15890,15900,15900,15890,197
|
|
20230530,124200,1224635150,15890,15900,15900,15890,459
|
|
20230530,124100,1217340820,15900,15900,15900,15890,123
|
|
20230530,124000,1215385420,15920,15890,15920,15890,201
|
|
20230530,123900,1212188080,15900,15890,15900,15890,257
|
|
20230530,123800,1208102830,15900,15900,15900,15900,60
|
|
20230530,123700,1207148830,15900,15900,15920,15900,371
|
|
20230530,123600,1201245960,15890,15880,15890,15880,214
|
|
20230530,123500,1197846270,15880,15880,15880,15880,102
|
|
20230530,123400,1196226510,15890,15880,15890,15880,182
|
|
20230530,123300,1193335100,15890,15900,15910,15890,276
|
|
20230530,123200,1188946160,15900,15870,15900,15870,260
|
|
20230530,123100,1184815530,15880,15870,15880,15870,149
|
|
20230530,123000,1182450500,15880,15880,15880,15870,300
|
|
20230530,122900,1177687080,15880,15880,15890,15870,218
|
|
20230530,122800,1174225860,15890,15880,15890,15870,108
|
|
20230530,122700,1172510790,15880,15890,15890,15880,156
|
|
20230530,122600,1170033310,15890,15890,15890,15890,172
|
|
20230530,122500,1167300230,15880,15880,15880,15880,214
|
|
20230530,122400,1163901910,15890,15870,15890,15870,63
|
|
20230530,122300,1162902020,15910,15900,15910,15880,297
|
|
20230530,122200,1158180180,15890,15900,15900,15890,109
|
|
20230530,122100,1156447660,15900,15900,15900,15900,129
|
|
20230530,122000,1154396560,15890,15890,15890,15880,89
|
|
20230530,121900,1152982610,15890,15890,15900,15890,216
|
|
20230530,121800,1149549550,15880,15890,15890,15880,237
|
|
20230530,121700,1145784730,15880,15880,15880,15880,46
|
|
20230530,121600,1145054250,15880,15890,15900,15880,284
|
|
20230530,121500,1140540850,15900,15890,15900,15890,255
|
|
20230530,121400,1136486920,15890,15890,15890,15890,114
|
|
20230530,121300,1134675460,15900,15890,15900,15890,192
|
|
20230530,121200,1131623320,15900,15900,15910,15900,154
|
|
20230530,121100,1129173890,15910,15900,15910,15900,251
|
|
20230530,121000,1125182250,15910,15940,15940,15910,25
|
|
20230530,120900,1124784410,15920,15900,15940,15900,136
|
|
20230530,120800,1122620390,15900,15910,15910,15890,342
|
|
20230530,120700,1117182220,15900,15930,15940,15900,664
|
|
20230530,120600,1106621650,15920,15930,15930,15920,152
|
|
20230530,120500,1104201380,15930,15910,15930,15910,122
|
|
20230530,120400,1102258880,15910,15910,15920,15910,318
|
|
20230530,120300,1097198240,15920,15910,15920,15910,75
|
|
20230530,120200,1096004750,15930,15920,15930,15920,124
|
|
20230530,120100,1094030140,15920,15920,15930,15920,236
|
|
20230530,120000,1090272960,15920,15940,15940,15910,184
|
|
20230530,115900,1087343430,15930,15910,15930,15910,174
|
|
20230530,115800,1084574130,15910,15920,15920,15910,143
|
|
20230530,115700,1082297880,15910,15890,15910,15890,287
|
|
20230530,115600,1077733800,15900,15900,15900,15890,215
|
|
20230530,115500,1074317130,15910,15900,15910,15900,141
|
|
20230530,115400,1072073910,15910,15910,15910,15900,329
|
|
20230530,115300,1066842330,15910,15910,15940,15900,102
|
|
20230530,115200,1065220120,15910,15910,15910,15900,248
|
|
20230530,115100,1061275460,15910,15940,15940,15910,131
|
|
20230530,115000,1059188730,15940,15920,15940,15920,312
|
|
20230530,114900,1054218440,15920,15940,15940,15920,58
|
|
20230530,114800,1053294340,15900,15920,15930,15900,217
|
|
20230530,114700,1049840270,15930,15900,15930,15900,247
|
|
20230530,114600,1045909950,15920,15920,15920,15910,157
|
|
20230530,114500,1043411060,15910,15900,15910,15900,134
|
|
20230530,114400,1041279630,15910,15900,15910,15900,134
|
|
20230530,114300,1039148970,15910,15900,15910,15900,364
|
|
20230530,114200,1033358380,15900,15910,15910,15900,78
|
|
20230530,114100,1032118090,15920,15920,15930,15920,141
|
|
20230530,114000,1029872830,15910,15900,15910,15900,241
|
|
20230530,113900,1026038980,15900,15900,15910,15900,135
|
|
20230530,113800,1023892220,15900,15890,15900,15890,119
|
|
20230530,113700,1022000620,15920,15920,15920,15920,37
|
|
20230530,113600,1021411580,15910,15910,15920,15890,310
|
|
20230530,113500,1016479990,15910,15900,15910,15900,73
|
|
20230530,113400,1015319240,15920,15900,15920,15900,153
|
|
20230530,113300,1012885170,15910,15900,15910,15900,187
|
|
20230530,113200,1009910290,15890,15890,15900,15890,119
|
|
20230530,113100,1008019020,15890,15890,15890,15890,103
|
|
20230530,113000,1006382350,15880,15890,15890,15880,163
|
|
20230530,112900,1003792780,15900,15890,15900,15890,319
|
|
20230530,112800,998721150,15900,15900,15900,15890,112
|
|
20230530,112700,996941130,15910,15920,15920,15910,175
|
|
20230530,112600,994155620,15910,15910,15910,15910,210
|
|
20230530,112500,990814520,15910,15910,15910,15910,151
|
|
20230530,112400,988412110,15900,15910,15910,15900,73
|
|
20230530,112300,987251250,15910,15910,15920,15910,83
|
|
20230530,112200,985930300,15910,15900,15940,15900,365
|
|
20230530,112100,980116040,15890,15910,15910,15890,130
|
|
20230530,112000,978049110,15920,15910,15920,15910,210
|
|
20230530,111900,974706610,15910,15900,15920,15900,222
|
|
20230530,111800,971173450,15880,15900,15900,15880,115
|
|
20230530,111700,969346010,15890,15890,15900,15890,139
|
|
20230530,111600,967137250,15900,15900,15900,15900,26
|
|
20230530,111500,966723850,15900,15890,15900,15890,261
|
|
20230530,111400,962575320,15880,15880,15880,15880,82
|
|
20230530,111300,961273160,15880,15890,15890,15880,223
|
|
20230530,111200,957730560,15880,15890,15900,15880,210
|
|
20230530,111100,954393350,15900,15890,15900,15890,292
|
|
20230530,111000,949751290,15900,15910,15910,15890,226
|
|
20230530,110900,946158250,15900,15900,15900,15900,46
|
|
20230530,110800,945426850,15930,15910,15930,15900,448
|
|
20230530,110700,938297410,15900,15920,15920,15900,115
|
|
20230530,110600,936467870,15920,15910,15920,15910,156
|
|
20230530,110500,933985200,15910,15930,15930,15910,59
|
|
20230530,110400,933045430,15920,15900,15920,15900,264
|
|
20230530,110300,928845210,15890,15910,15910,15880,241
|
|
20230530,110200,925014580,15920,15900,15920,15900,192
|
|
20230530,110100,921959310,15900,15900,15900,15890,232
|
|
20230530,110000,918271570,15900,15890,15900,15880,86
|
|
20230530,105900,916904930,15890,15890,15890,15880,352
|
|
20230530,105800,911312670,15880,15890,15890,15880,56
|
|
20230530,105700,910423340,15890,15890,15890,15870,326
|
|
20230530,105600,905245060,15880,15890,15910,15880,151
|
|
20230530,105500,902846010,15890,15900,15910,15890,33
|
|
20230530,105400,902321260,15910,15880,15910,15880,328
|
|
20230530,105300,897108730,15870,15870,15880,15870,202
|
|
20230530,105200,893902120,15890,15890,15890,15880,204
|
|
20230530,105100,890661300,15890,15890,15890,15880,52
|
|
20230530,105000,889835360,15920,15910,15920,15900,351
|
|
20230530,104900,884250780,15860,15890,15920,15860,649
|
|
20230530,104800,873942090,15900,15920,15920,15900,78
|
|
20230530,104700,872701070,15910,15910,15910,15900,286
|
|
20230530,104600,868151500,15900,15910,15910,15900,184
|
|
20230530,104500,865225360,15900,15900,15910,15900,202
|
|
20230530,104400,862013370,15890,15900,15900,15890,79
|
|
20230530,104300,860757980,15910,15910,15910,15890,276
|
|
20230530,104200,856368370,15900,15890,15900,15890,198
|
|
20230530,104100,853220680,15900,15920,15920,15900,112
|
|
20230530,104000,851438840,15910,15900,15910,15890,207
|
|
20230530,103900,848147390,15900,15900,15900,15890,183
|
|
20230530,103800,845238450,15890,15890,15930,15890,157
|
|
20230530,103700,842738610,15930,15930,15940,15930,177
|
|
20230530,103600,839918750,15930,15910,15940,15910,246
|
|
20230530,103500,835999330,15910,15900,15910,15890,231
|
|
20230530,103400,832326330,15910,15930,15930,15900,163
|
|
20230530,103300,829733240,15930,15910,15930,15910,342
|
|
20230530,103200,824285860,15900,15900,15900,15890,211
|
|
20230530,103100,820931770,15900,15900,15910,15890,551
|
|
20230530,103000,812169630,15910,15910,15910,15900,32
|
|
20230530,102900,811660520,15920,15910,15920,15910,330
|
|
20230530,102800,806408550,15900,15900,15910,15900,302
|
|
20230530,102700,801604990,15910,15910,15920,15910,137
|
|
20230530,102600,799425260,15910,15930,15930,15910,368
|
|
20230530,102500,793566760,15940,15940,15940,15930,211
|
|
20230530,102400,790204570,15940,15950,15950,15940,262
|
|
20230530,102300,786027540,15950,15960,15960,15950,16
|
|
20230530,102200,785772240,15960,15940,15960,15930,400
|
|
20230530,102100,779390120,15930,15930,15930,15920,198
|
|
20230530,102000,776236610,15930,15920,15930,15920,531
|
|
20230530,101900,767782290,15920,15920,15920,15910,186
|
|
20230530,101800,764821790,15910,15920,15920,15910,311
|
|
20230530,101700,759871450,15920,15920,15920,15910,256
|
|
20230530,101600,755796600,15920,15930,15930,15920,200
|
|
20230530,101500,752612140,15940,15930,15940,15930,229
|
|
20230530,101400,748962860,15930,15920,15930,15910,447
|
|
20230530,101300,741846260,15920,15930,15930,15920,115
|
|
20230530,101200,740014680,15930,15930,15930,15920,437
|
|
20230530,101100,733054560,15920,15900,15920,15900,510
|
|
20230530,101000,724939490,15880,15880,15900,15870,267
|
|
20230530,100900,720698870,15870,15870,15880,15870,166
|
|
20230530,100800,718063290,15880,15860,15880,15860,706
|
|
20230530,100700,706859440,15860,15850,15860,15840,477
|
|
20230530,100600,699299260,15840,15830,15850,15830,80
|
|
20230530,100500,698032510,15840,15840,15850,15830,527
|
|
20230530,100400,689683910,15840,15860,15860,15840,269
|
|
20230530,100300,685420520,15860,15860,15860,15850,371
|
|
20230530,100200,679537130,15850,15870,15870,15850,827
|
|
20230530,100100,666420890,15870,15870,15870,15860,714
|
|
20230530,100000,655094300,15870,15860,15870,15860,326
|
|
20230530,095900,649921860,15870,15870,15880,15870,111
|
|
20230530,095800,648160100,15880,15870,15880,15870,330
|
|
20230530,095700,642920740,15870,15880,15880,15870,591
|
|
20230530,095600,633539550,15870,15880,15890,15870,221
|
|
20230530,095500,630029520,15880,15880,15880,15880,185
|
|
20230530,095400,627091720,15880,15890,15900,15880,263
|
|
20230530,095300,622913480,15900,15890,15900,15890,236
|
|
20230530,095200,619161620,15890,15890,15920,15890,78
|
|
20230530,095100,617921620,15890,15860,15910,15860,513
|
|
20230530,095000,609773590,15850,15790,15860,15790,513
|
|
20230530,094900,601650610,15870,15820,15880,15770,766
|
|
20230530,094800,589531740,15820,15840,15840,15710,2978
|
|
20230530,094700,542492780,15840,15850,15850,15840,274
|
|
20230530,094600,538151490,15860,15880,15880,15850,916
|
|
20230530,094500,523621690,15880,15890,15900,15880,396
|
|
20230530,094400,517329860,15890,15910,15910,15890,1125
|
|
20230530,094300,499439740,15920,15910,15920,15910,227
|
|
20230530,094200,495826700,15910,15910,15920,15910,309
|
|
20230530,094100,490910470,15910,15920,15920,15910,115
|
|
20230530,094000,489080360,15910,15920,15920,15910,499
|
|
20230530,093900,481138400,15920,15920,15930,15910,1061
|
|
20230530,093800,464245290,15930,15960,15960,15900,1952
|
|
20230530,093700,433161060,15970,15970,15970,15960,306
|
|
20230530,093600,428274930,15970,15970,15970,15960,447
|
|
20230530,093500,421137100,15960,15970,15980,15960,259
|
|
20230530,093400,417000620,15970,15970,15980,15970,554
|
|
20230530,093300,408151920,15980,15990,15990,15980,319
|
|
20230530,093200,403051650,15990,16000,16000,15990,1171
|
|
20230530,093100,384321220,15990,16000,16010,15990,178
|
|
20230530,093000,381473640,16000,16030,16030,16000,381
|
|
20230530,092900,375373390,16030,16030,16040,16020,502
|
|
20230530,092800,367325720,16040,16040,16050,16020,305
|
|
20230530,092700,362433830,16040,16050,16050,15990,968
|
|
20230530,092600,346912120,16050,16030,16050,16030,269
|
|
20230530,092500,342599200,16030,16030,16030,16020,987
|
|
20230530,092400,326778470,16030,16030,16030,16020,314
|
|
20230530,092300,321745670,16030,16030,16030,16020,1708
|
|
20230530,092200,294379390,16030,16020,16030,16020,755
|
|
20230530,092100,282283540,16020,16010,16020,16010,469
|
|
20230530,092000,274770690,16010,16010,16020,16000,352
|
|
20230530,091900,269134970,16010,16020,16020,16000,169
|
|
20230530,091800,266429330,16020,16010,16020,16000,275
|
|
20230530,091700,262024480,16010,16000,16020,16000,299
|
|
20230530,091600,257236610,15990,15990,16000,15990,323
|
|
20230530,091500,252070470,15990,15990,15990,15980,682
|
|
20230530,091400,241165390,15990,15990,15990,15980,131
|
|
20230530,091300,239070910,15980,16030,16030,15980,1163
|
|
20230530,091200,220472340,16020,16000,16070,16000,198
|
|
20230530,091100,217301330,15990,15990,15990,15980,1628
|
|
20230530,091000,191272390,15990,16080,16090,15980,997
|
|
20230530,090900,175279700,16090,16090,16090,16080,226
|
|
20230530,090800,171643550,16080,16090,16090,16080,185
|
|
20230530,090700,168667440,16090,16080,16090,16070,125
|
|
20230530,090600,166656850,16090,16070,16090,16070,1662
|
|
20230530,090500,139933690,16070,16160,16190,16070,899
|
|
20230530,090400,125469440,16200,16230,16230,16160,758
|
|
20230530,090300,113184370,16220,16230,16240,16220,1004
|
|
20230530,090200,96889000,16250,16280,16280,16250,1536
|
|
20230530,090100,71900670,16280,16180,16290,16180,2679
|
|
20230530,090000,28389540,16170,16110,16170,16110,1759
|