612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190900,5528537470,14000,14000,14000,14000,14116
|
|
20230530,190800,5528537470,14000,14000,14000,14000,0
|
|
20230530,190700,5528537470,14000,14000,14000,14000,0
|
|
20230530,190600,5528537470,14000,14000,14000,14000,0
|
|
20230530,190500,5528537470,14000,14000,14000,14000,0
|
|
20230530,190400,5528537470,14000,14000,14000,14000,0
|
|
20230530,190300,5528537470,14000,14000,14000,14000,0
|
|
20230530,190200,5528537470,14000,14000,14000,14000,0
|
|
20230530,190100,5528537470,14000,14000,14000,14000,0
|
|
20230530,190000,5528537470,14000,14000,14000,14000,0
|
|
20230530,185900,5528537470,14000,14000,14000,14000,0
|
|
20230530,185800,5528537470,14000,14000,14000,14000,0
|
|
20230530,185700,5528537470,14000,14000,14000,14000,0
|
|
20230530,185600,5528537470,14000,14000,14000,14000,0
|
|
20230530,185500,5528537470,14000,14000,14000,14000,0
|
|
20230530,185400,5528537470,14000,14000,14000,14000,0
|
|
20230530,185300,5528537470,14000,14000,14000,14000,0
|
|
20230530,185200,5528537470,14000,14000,14000,14000,0
|
|
20230530,185100,5528537470,14000,14000,14000,14000,0
|
|
20230530,185000,5528537470,14000,14000,14000,14000,0
|
|
20230530,184900,5528537470,14000,14000,14000,14000,0
|
|
20230530,184800,5528537470,14000,14000,14000,14000,0
|
|
20230530,184700,5528537470,14000,14000,14000,14000,0
|
|
20230530,184600,5528537470,14000,14000,14000,14000,0
|
|
20230530,184500,5528537470,14000,14000,14000,14000,0
|
|
20230530,184400,5528537470,14000,14000,14000,14000,0
|
|
20230530,184300,5528537470,14000,14000,14000,14000,0
|
|
20230530,184200,5528537470,14000,14000,14000,14000,0
|
|
20230530,184100,5528537470,14000,14000,14000,14000,0
|
|
20230530,184000,5528537470,14000,14000,14000,14000,0
|
|
20230530,183900,5528537470,14000,14000,14000,14000,14116
|
|
20230530,183800,5528537470,14000,14000,14000,14000,0
|
|
20230530,183700,5528537470,14000,14000,14000,14000,0
|
|
20230530,183600,5528537470,14000,14000,14000,14000,0
|
|
20230530,183500,5528537470,14000,14000,14000,14000,0
|
|
20230530,183400,5528537470,14000,14000,14000,14000,0
|
|
20230530,183300,5528537470,14000,14000,14000,14000,0
|
|
20230530,183200,5528537470,14000,14000,14000,14000,0
|
|
20230530,183100,5528537470,14000,14000,14000,14000,0
|
|
20230530,183000,5528537470,14000,14000,14000,14000,0
|
|
20230530,182900,5528537470,14000,14000,14000,14000,0
|
|
20230530,182800,5528537470,14000,14000,14000,14000,0
|
|
20230530,182700,5528537470,14000,14000,14000,14000,0
|
|
20230530,182600,5528537470,14000,14000,14000,14000,0
|
|
20230530,182500,5528537470,14000,14000,14000,14000,0
|
|
20230530,182400,5528537470,14000,14000,14000,14000,0
|
|
20230530,182300,5528537470,14000,14000,14000,14000,0
|
|
20230530,182200,5528537470,14000,14000,14000,14000,0
|
|
20230530,182100,5528537470,14000,14000,14000,14000,0
|
|
20230530,182000,5528537470,14000,14000,14000,14000,0
|
|
20230530,181900,5528537470,14000,14000,14000,14000,0
|
|
20230530,181800,5528537470,14000,14000,14000,14000,0
|
|
20230530,181700,5528537470,14000,14000,14000,14000,0
|
|
20230530,181600,5528537470,14000,14000,14000,14000,0
|
|
20230530,181500,5528537470,14000,14000,14000,14000,0
|
|
20230530,181400,5528537470,14000,14000,14000,14000,0
|
|
20230530,181300,5528537470,14000,14000,14000,14000,0
|
|
20230530,181200,5528537470,14000,14000,14000,14000,0
|
|
20230530,181100,5528537470,14000,14000,14000,14000,0
|
|
20230530,181000,5528537470,14000,14000,14000,14000,0
|
|
20230530,180900,5528537470,14000,14000,14000,14000,14116
|
|
20230530,180800,5528537470,14000,14000,14000,14000,0
|
|
20230530,180700,5528537470,14000,14000,14000,14000,0
|
|
20230530,180600,5528537470,14000,14000,14000,14000,0
|
|
20230530,180500,5528537470,14000,14000,14000,14000,0
|
|
20230530,180400,5528537470,14000,14000,14000,14000,0
|
|
20230530,180300,5528537470,14000,14000,14000,14000,0
|
|
20230530,180200,5528537470,14000,14000,14000,14000,0
|
|
20230530,180100,5528537470,14000,14000,14000,14000,0
|
|
20230530,180000,5528537470,14000,14000,14000,14000,0
|
|
20230530,175900,5528537470,14000,14000,14000,14000,0
|
|
20230530,175800,5528537470,14000,14000,14000,14000,0
|
|
20230530,175700,5528537470,14000,14000,14000,14000,0
|
|
20230530,175600,5528537470,14000,14000,14000,14000,0
|
|
20230530,175500,5528537470,14000,14000,14000,14000,0
|
|
20230530,175400,5528537470,14000,14000,14000,14000,0
|
|
20230530,175300,5528537470,14000,14000,14000,14000,0
|
|
20230530,175200,5528537470,14000,14000,14000,14000,0
|
|
20230530,175100,5528537470,14000,14000,14000,14000,0
|
|
20230530,175000,5528537470,14000,14000,14000,14000,0
|
|
20230530,174900,5528537470,14000,14000,14000,14000,0
|
|
20230530,174800,5528537470,14000,14000,14000,14000,0
|
|
20230530,174700,5528537470,14000,14000,14000,14000,0
|
|
20230530,174600,5528537470,14000,14000,14000,14000,0
|
|
20230530,174500,5528537470,14000,14000,14000,14000,0
|
|
20230530,174400,5528537470,14000,14000,14000,14000,0
|
|
20230530,174300,5528537470,14000,14000,14000,14000,0
|
|
20230530,174200,5528537470,14000,14000,14000,14000,0
|
|
20230530,174100,5528537470,14000,14000,14000,14000,0
|
|
20230530,174000,5528537470,14000,14000,14000,14000,0
|
|
20230530,173900,5528537470,14000,14000,14000,14000,14116
|
|
20230530,173800,5528537470,14000,14000,14000,14000,0
|
|
20230530,173700,5528537470,14000,14000,14000,14000,0
|
|
20230530,173600,5528537470,14000,14000,14000,14000,0
|
|
20230530,173500,5528537470,14000,14000,14000,14000,0
|
|
20230530,173400,5528537470,14000,14000,14000,14000,0
|
|
20230530,173300,5528537470,14000,14000,14000,14000,0
|
|
20230530,173200,5528537470,14000,14000,14000,14000,0
|
|
20230530,173100,5528537470,14000,14000,14000,14000,0
|
|
20230530,173000,5528537470,14000,14000,14000,14000,0
|
|
20230530,172900,5528537470,14000,14000,14000,14000,0
|
|
20230530,172800,5528537470,14000,14000,14000,14000,0
|
|
20230530,172700,5528537470,14000,14000,14000,14000,0
|
|
20230530,172600,5528537470,14000,14000,14000,14000,0
|
|
20230530,172500,5528537470,14000,14000,14000,14000,0
|
|
20230530,172400,5528537470,14000,14000,14000,14000,0
|
|
20230530,172300,5528537470,14000,14000,14000,14000,0
|
|
20230530,172200,5528537470,14000,14000,14000,14000,0
|
|
20230530,172100,5528537470,14000,14000,14000,14000,0
|
|
20230530,172000,5528537470,14000,14000,14000,14000,0
|
|
20230530,171900,5528537470,14000,14000,14000,14000,0
|
|
20230530,171800,5528537470,14000,14000,14000,14000,0
|
|
20230530,171700,5528537470,14000,14000,14000,14000,0
|
|
20230530,171600,5528537470,14000,14000,14000,14000,0
|
|
20230530,171500,5528537470,14000,14000,14000,14000,0
|
|
20230530,171400,5528537470,14000,14000,14000,14000,0
|
|
20230530,171300,5528537470,14000,14000,14000,14000,0
|
|
20230530,171200,5528537470,14000,14000,14000,14000,0
|
|
20230530,171100,5528537470,14000,14000,14000,14000,0
|
|
20230530,171000,5528537470,14000,14000,14000,14000,0
|
|
20230530,170900,5528537470,14000,14000,14000,14000,14116
|
|
20230530,170800,5528537470,14000,14000,14000,14000,0
|
|
20230530,170700,5528537470,14000,14000,14000,14000,0
|
|
20230530,170600,5528537470,14000,14000,14000,14000,0
|
|
20230530,170500,5528537470,14000,14000,14000,14000,0
|
|
20230530,170400,5528537470,14000,14000,14000,14000,0
|
|
20230530,170300,5528537470,14000,14000,14000,14000,0
|
|
20230530,170200,5528537470,14000,14000,14000,14000,0
|
|
20230530,170100,5528537470,14000,14000,14000,14000,0
|
|
20230530,170000,5528537470,14000,14000,14000,14000,0
|
|
20230530,165900,5528537470,14000,14000,14000,14000,0
|
|
20230530,165800,5528537470,14000,14000,14000,14000,0
|
|
20230530,165700,5528537470,14000,14000,14000,14000,0
|
|
20230530,165600,5528537470,14000,14000,14000,14000,0
|
|
20230530,165500,5528537470,14000,14000,14000,14000,0
|
|
20230530,165400,5528537470,14000,14000,14000,14000,0
|
|
20230530,165300,5528537470,14000,14000,14000,14000,0
|
|
20230530,165200,5528537470,14000,14000,14000,14000,0
|
|
20230530,165100,5528537470,14000,14000,14000,14000,0
|
|
20230530,165000,5528537470,14000,14000,14000,14000,0
|
|
20230530,164900,5528537470,14000,14000,14000,14000,0
|
|
20230530,164800,5528537470,14000,14000,14000,14000,0
|
|
20230530,164700,5528537470,14000,14000,14000,14000,0
|
|
20230530,164600,5528537470,14000,14000,14000,14000,0
|
|
20230530,164500,5528537470,14000,14000,14000,14000,0
|
|
20230530,164400,5528537470,14000,14000,14000,14000,0
|
|
20230530,164300,5528537470,14000,14000,14000,14000,0
|
|
20230530,164200,5528537470,14000,14000,14000,14000,0
|
|
20230530,164100,5528537470,14000,14000,14000,14000,0
|
|
20230530,164000,5528537470,14000,14000,14000,14000,0
|
|
20230530,163900,5528537470,14000,14000,14000,14000,14116
|
|
20230530,163800,5528537470,14000,14000,14000,14000,0
|
|
20230530,163700,5528537470,14000,14000,14000,14000,0
|
|
20230530,163600,5528537470,14000,14000,14000,14000,0
|
|
20230530,163500,5528537470,14000,14000,14000,14000,0
|
|
20230530,163400,5528537470,14000,14000,14000,14000,0
|
|
20230530,163300,5528537470,14000,14000,14000,14000,0
|
|
20230530,163200,5528537470,14000,14000,14000,14000,0
|
|
20230530,163100,5528537470,14000,14000,14000,14000,0
|
|
20230530,163000,5528537470,14000,14000,14000,14000,0
|
|
20230530,162900,5528537470,14000,14000,14000,14000,0
|
|
20230530,162800,5528537470,14000,14000,14000,14000,0
|
|
20230530,162700,5528537470,14000,14000,14000,14000,0
|
|
20230530,162600,5528537470,14000,14000,14000,14000,0
|
|
20230530,162500,5528537470,14000,14000,14000,14000,0
|
|
20230530,162400,5528537470,14000,14000,14000,14000,0
|
|
20230530,162300,5528537470,14000,14000,14000,14000,0
|
|
20230530,162200,5528537470,14000,14000,14000,14000,0
|
|
20230530,162100,5528537470,14000,14000,14000,14000,0
|
|
20230530,162000,5528537470,14000,14000,14000,14000,0
|
|
20230530,161900,5528537470,14000,14000,14000,14000,0
|
|
20230530,161800,5528537470,14000,14000,14000,14000,0
|
|
20230530,161700,5528537470,14000,14000,14000,14000,0
|
|
20230530,161600,5528537470,14000,14000,14000,14000,0
|
|
20230530,161500,5528537470,14000,14000,14000,14000,0
|
|
20230530,161400,5528537470,14000,14000,14000,14000,0
|
|
20230530,161300,5528537470,14000,14000,14000,14000,0
|
|
20230530,161200,5528537470,14000,14000,14000,14000,0
|
|
20230530,161100,5528537470,14000,14000,14000,14000,0
|
|
20230530,161000,5528537470,14000,14000,14000,14000,0
|
|
20230530,160900,5528537470,14000,14000,14000,14000,14116
|
|
20230530,160800,5528537470,14000,14000,14000,14000,0
|
|
20230530,160700,5528537470,14000,14000,14000,14000,0
|
|
20230530,160600,5528537470,14000,14000,14000,14000,0
|
|
20230530,160500,5528537470,14000,14000,14000,14000,0
|
|
20230530,160400,5528537470,14000,14000,14000,14000,0
|
|
20230530,160300,5528537470,14000,14000,14000,14000,0
|
|
20230530,160200,5528537470,14000,14000,14000,14000,0
|
|
20230530,160100,5528537470,14000,14000,14000,14000,0
|
|
20230530,160000,5528537470,14000,14000,14000,14000,0
|
|
20230530,155900,5528537470,14000,14000,14000,14000,0
|
|
20230530,155800,5528537470,14000,14000,14000,14000,0
|
|
20230530,155700,5528537470,14000,14000,14000,14000,0
|
|
20230530,155600,5528537470,14000,14000,14000,14000,0
|
|
20230530,155500,5528537470,14000,14000,14000,14000,0
|
|
20230530,155400,5528537470,14000,14000,14000,14000,0
|
|
20230530,155300,5528537470,14000,14000,14000,14000,0
|
|
20230530,155200,5528537470,14000,14000,14000,14000,0
|
|
20230530,155100,5528537470,14000,14000,14000,14000,0
|
|
20230530,155000,5528537470,14000,14000,14000,14000,0
|
|
20230530,154900,5528537470,14000,14000,14000,14000,0
|
|
20230530,154800,5528537470,14000,14000,14000,14000,0
|
|
20230530,154700,5528537470,14000,14000,14000,14000,0
|
|
20230530,154600,5528537470,14000,14000,14000,14000,0
|
|
20230530,154500,5528537470,14000,14000,14000,14000,0
|
|
20230530,154400,5528537470,14000,14000,14000,14000,0
|
|
20230530,154300,5528537470,14000,14000,14000,14000,0
|
|
20230530,154200,5528537470,14000,14000,14000,14000,0
|
|
20230530,154100,5528537470,14000,14000,14000,14000,0
|
|
20230530,154000,5528537470,14000,14000,14000,14000,0
|
|
20230530,153900,5528537470,14000,14000,14000,14000,14116
|
|
20230530,153800,5528537470,14000,14000,14000,14000,0
|
|
20230530,153700,5528537470,14000,14000,14000,14000,0
|
|
20230530,153600,5528537470,14000,14000,14000,14000,0
|
|
20230530,153500,5528537470,14000,14000,14000,14000,0
|
|
20230530,153400,5528537470,14000,14000,14000,14000,0
|
|
20230530,153300,5528537470,14000,14000,14000,14000,0
|
|
20230530,153200,5528537470,14000,14000,14000,14000,0
|
|
20230530,153100,5528537470,14000,14000,14000,14000,0
|
|
20230530,153000,5528537470,14000,14000,14000,14000,14116
|
|
20230530,152900,5330913470,14020,14020,14020,14020,0
|
|
20230530,152800,5330913470,14020,14020,14020,14020,0
|
|
20230530,152700,5330913470,14020,14020,14020,14020,0
|
|
20230530,152600,5330913470,14020,14020,14020,14020,0
|
|
20230530,152500,5330913470,14020,14020,14020,14020,0
|
|
20230530,152400,5330913470,14020,14020,14020,14020,0
|
|
20230530,152300,5330913470,14020,14020,14020,14020,0
|
|
20230530,152200,5330913470,14020,14020,14020,14020,0
|
|
20230530,152100,5330913470,14020,14020,14020,14020,0
|
|
20230530,152000,5330913470,14020,14020,14020,14020,0
|
|
20230530,151900,5330913470,14020,14000,14020,14000,14646
|
|
20230530,151800,5125847630,14010,14000,14010,14000,1234
|
|
20230530,151700,5108561400,14010,14000,14010,14000,1484
|
|
20230530,151600,5087783120,14000,14010,14010,14000,401
|
|
20230530,151500,5082168250,14010,14010,14020,14000,394
|
|
20230530,151400,5076651260,14010,14010,14020,14000,1805
|
|
20230530,151300,5051359080,14010,14030,14030,14010,1831
|
|
20230530,151200,5025686790,14020,14030,14030,14020,115
|
|
20230530,151100,5024074430,14020,14040,14040,14020,6137
|
|
20230530,151000,4937975810,14040,14030,14040,14020,4141
|
|
20230530,150900,4879876190,14020,14020,14030,14020,682
|
|
20230530,150800,4870313720,14020,14010,14030,14010,1127
|
|
20230530,150700,4854514330,14010,14020,14020,14010,251
|
|
20230530,150600,4850997480,14010,14010,14020,14010,217
|
|
20230530,150500,4847955670,14010,14010,14020,14010,171
|
|
20230530,150400,4845559720,14010,14010,14020,14010,834
|
|
20230530,150300,4833874680,14000,14000,14010,14000,255
|
|
20230530,150200,4830304190,14000,14010,14020,14000,1392
|
|
20230530,150100,4810802420,14010,14010,14020,14010,118
|
|
20230530,150000,4809148750,14010,14010,14030,14010,335
|
|
20230530,145900,4804453040,14020,14020,14030,14020,1436
|
|
20230530,145800,4784320080,14020,14020,14030,14020,497
|
|
20230530,145700,4777350830,14030,14020,14030,14020,237
|
|
20230530,145600,4774027360,14020,14010,14030,14010,482
|
|
20230530,145500,4767269890,14020,14010,14020,14010,130
|
|
20230530,145400,4765447790,14010,14020,14030,14010,2803
|
|
20230530,145300,4726156120,14020,14020,14030,14020,273
|
|
20230530,145200,4722327900,14030,14030,14030,14020,1038
|
|
20230530,145100,4707774660,14020,14020,14030,14020,287
|
|
20230530,145000,4703750440,14030,14020,14030,14020,369
|
|
20230530,144900,4698575000,14020,14030,14030,14020,344
|
|
20230530,144800,4693751050,14020,14020,14030,14020,135
|
|
20230530,144700,4691857840,14030,14020,14030,14020,641
|
|
20230530,144600,4682869390,14020,14030,14030,14020,200
|
|
20230530,144500,4680065120,14030,14030,14030,14020,335
|
|
20230530,144400,4675367390,14030,14020,14030,14020,671
|
|
20230530,144300,4665958920,14020,14030,14030,14020,213
|
|
20230530,144200,4662971880,14030,14030,14030,14030,74
|
|
20230530,144100,4661933660,14020,14020,14030,14020,197
|
|
20230530,144000,4659171450,14020,14010,14030,14010,437
|
|
20230530,143900,4653044600,14020,14020,14020,14020,231
|
|
20230530,143800,4649805980,14020,14030,14030,14000,506
|
|
20230530,143700,4642714540,14030,14030,14030,14000,3478
|
|
20230530,143600,4593989700,14020,14010,14020,14010,1463
|
|
20230530,143500,4573478520,14010,14020,14020,14010,852
|
|
20230530,143400,4561536030,14020,14030,14040,14020,1082
|
|
20230530,143300,4546361720,14030,14030,14030,14020,77
|
|
20230530,143200,4545281490,14020,14030,14030,14020,365
|
|
20230530,143100,4540162900,14030,14020,14030,14010,843
|
|
20230530,143000,4528344850,14010,14010,14020,14010,1143
|
|
20230530,142900,4512331180,14010,14010,14020,14010,591
|
|
20230530,142800,4504050930,14010,14010,14020,14010,418
|
|
20230530,142700,4498193800,14020,14020,14030,14010,713
|
|
20230530,142600,4488196430,14020,14020,14030,14020,1948
|
|
20230530,142500,4460883110,14020,14020,14030,14020,519
|
|
20230530,142400,4453606310,14020,14020,14030,14020,313
|
|
20230530,142300,4449217830,14020,14020,14030,14020,201
|
|
20230530,142200,4446399170,14020,14030,14030,14020,99
|
|
20230530,142100,4445010550,14020,14020,14040,14020,308
|
|
20230530,142000,4440692140,14020,14030,14040,14020,613
|
|
20230530,141900,4432092740,14030,14030,14040,14030,426
|
|
20230530,141800,4426114360,14030,14030,14040,14030,838
|
|
20230530,141700,4414356650,14030,14030,14040,14030,891
|
|
20230530,141600,4401855590,14030,14030,14030,14020,271
|
|
20230530,141500,4398053580,14020,14040,14040,14020,555
|
|
20230530,141400,4390270830,14040,14040,14040,14030,222
|
|
20230530,141300,4387155170,14040,14040,14040,14030,77
|
|
20230530,141200,4386074180,14030,14030,14040,14030,828
|
|
20230530,141100,4374457060,14040,14030,14040,14030,176
|
|
20230530,141000,4371987770,14040,14030,14040,14030,146
|
|
20230530,140900,4369938940,14030,14030,14040,14030,116
|
|
20230530,140800,4368311450,14030,14030,14040,14030,328
|
|
20230530,140700,4363709020,14020,14010,14020,14010,1118
|
|
20230530,140600,4348037460,14020,14020,14020,14010,270
|
|
20230530,140500,4344252520,14010,14020,14020,14010,164
|
|
20230530,140400,4341954390,14010,14010,14010,14010,188
|
|
20230530,140300,4339320510,14020,14010,14020,14010,479
|
|
20230530,140200,4332609340,14010,14010,14010,14000,245
|
|
20230530,140100,4329178120,14000,14020,14020,14000,11537
|
|
20230530,140000,4167633370,14020,14020,14020,14010,436
|
|
20230530,135900,4161520720,14020,14020,14030,14020,1935
|
|
20230530,135800,4134391550,14030,14030,14030,14020,459
|
|
20230530,135700,4127955300,14020,14020,14020,14020,118
|
|
20230530,135600,4126300940,14030,14020,14030,14020,188
|
|
20230530,135500,4123665160,14020,14040,14050,14020,4320
|
|
20230530,135400,4063034460,14040,14050,14050,14040,569
|
|
20230530,135300,4055045670,14040,14050,14050,14040,238
|
|
20230530,135200,4051704080,14050,14040,14050,14030,219
|
|
20230530,135100,4048628980,14040,14040,14040,14030,177
|
|
20230530,135000,4046144830,14040,14050,14050,14030,643
|
|
20230530,134900,4037120570,14050,14040,14050,14040,1255
|
|
20230530,134800,4019499830,14040,14040,14050,14040,950
|
|
20230530,134700,4006161820,14040,14040,14050,14030,861
|
|
20230530,134600,3994073340,14040,14040,14050,14040,1328
|
|
20230530,134500,3975428210,14040,14040,14050,14040,672
|
|
20230530,134400,3965993220,14020,14050,14050,14020,541
|
|
20230530,134300,3958397610,14020,14050,14050,14020,1739
|
|
20230530,134200,3934016550,14030,14020,14030,14020,1346
|
|
20230530,134100,3915144150,14030,14020,14030,14020,393
|
|
20230530,134000,3909632280,14020,14050,14050,14020,1303
|
|
20230530,133900,3891340210,14030,14060,14070,14030,4038
|
|
20230530,133800,3834601270,14060,14070,14070,14060,256
|
|
20230530,133700,3831001900,14060,14070,14070,14060,71
|
|
20230530,133600,3830003620,14060,14070,14070,14060,284
|
|
20230530,133500,3826009840,14060,14070,14070,14060,175
|
|
20230530,133400,3823548970,14070,14060,14070,14060,248
|
|
20230530,133300,3820061670,14070,14060,14070,14060,390
|
|
20230530,133200,3814575640,14060,14070,14070,14060,116
|
|
20230530,133100,3812944670,14070,14060,14070,14060,293
|
|
20230530,133000,3808824980,14070,14050,14070,14050,51
|
|
20230530,132900,3808107890,14060,14070,14070,14060,148
|
|
20230530,132800,3806026770,14060,14060,14070,14050,780
|
|
20230530,132700,3795062250,14070,14070,14070,14060,1464
|
|
20230530,132600,3774477600,14070,14070,14070,14060,214
|
|
20230530,132500,3771467860,14070,14050,14070,14050,527
|
|
20230530,132400,3764057120,14060,14060,14060,14050,234
|
|
20230530,132300,3760767160,14060,14050,14070,14050,165
|
|
20230530,132200,3758446300,14050,14060,14070,14050,1522
|
|
20230530,132100,3737048510,14060,14040,14060,14040,4876
|
|
20230530,132000,3668567240,14040,14040,14040,14030,293
|
|
20230530,131900,3664455950,14040,14030,14040,14030,250
|
|
20230530,131800,3660946130,14040,14030,14040,14030,191
|
|
20230530,131700,3658266060,14030,14010,14030,14010,2347
|
|
20230530,131600,3625349380,14010,14010,14020,14010,45
|
|
20230530,131500,3624718830,14020,14010,14020,14010,150
|
|
20230530,131400,3622616330,14020,14020,14020,14010,318
|
|
20230530,131300,3618160370,14020,14030,14030,14010,2035
|
|
20230530,131200,3589641890,14030,14020,14030,14020,81
|
|
20230530,131100,3588505570,14020,14030,14030,14020,345
|
|
20230530,131000,3583666900,14040,14020,14040,14020,63
|
|
20230530,130900,3582783440,14020,14030,14030,14020,1239
|
|
20230530,130800,3565405310,14030,14030,14030,14030,194
|
|
20230530,130700,3562683490,14030,14040,14040,14030,18
|
|
20230530,130600,3562430850,14040,14030,14040,14020,485
|
|
20230530,130500,3555627240,14030,14020,14030,14020,224
|
|
20230530,130400,3552486660,14020,14030,14030,14020,90
|
|
20230530,130300,3551224850,14020,14030,14030,14020,270
|
|
20230530,130200,3547438120,14020,14030,14030,14020,549
|
|
20230530,130100,3539736890,14030,14030,14030,14030,88
|
|
20230530,130000,3538502250,14030,14020,14030,14020,192
|
|
20230530,125900,3535810190,14020,14030,14030,14020,260
|
|
20230530,125800,3532163630,14020,14020,14030,14020,195
|
|
20230530,125700,3529429080,14020,14030,14030,14020,37
|
|
20230530,125600,3528910310,14020,14020,14030,14020,1307
|
|
20230530,125500,3510585580,14020,14020,14030,14010,3896
|
|
20230530,125400,3455963060,14030,14020,14030,14020,271
|
|
20230530,125300,3452163310,14020,14020,14030,14020,328
|
|
20230530,125200,3447562990,14020,14020,14030,14020,1226
|
|
20230530,125100,3430372510,14030,14020,14030,14020,81
|
|
20230530,125000,3429236390,14030,14030,14030,14020,317
|
|
20230530,124900,3424790130,14020,14030,14030,14020,277
|
|
20230530,124800,3420905800,14030,14020,14030,14020,10
|
|
20230530,124700,3420765590,14020,14030,14030,14020,278
|
|
20230530,124600,3416866690,14020,14020,14030,14020,165
|
|
20230530,124500,3414553370,14020,14020,14030,14020,434
|
|
20230530,124400,3408468650,14030,14030,14030,14020,266
|
|
20230530,124300,3404738800,14030,14030,14030,14020,132
|
|
20230530,124200,3402887460,14030,14030,14030,14030,10
|
|
20230530,124100,3402747160,14020,14010,14020,14010,378
|
|
20230530,124000,3397449790,14020,14010,14020,14010,306
|
|
20230530,123900,3393162670,14010,14020,14020,14010,90
|
|
20230530,123800,3391901570,14020,14020,14020,14010,270
|
|
20230530,123700,3388117520,14020,14020,14020,14010,80
|
|
20230530,123600,3386996220,14020,14020,14030,14020,290
|
|
20230530,123500,3382930320,14020,14000,14020,14000,472
|
|
20230530,123400,3376316050,14000,14000,14020,14000,3988
|
|
20230530,123300,3320445220,14000,14010,14010,14000,2057
|
|
20230530,123200,3291626720,14010,14010,14020,14010,151
|
|
20230530,123100,3289511060,14020,14020,14020,14010,166
|
|
20230530,123000,3287184170,14020,14020,14020,14010,644
|
|
20230530,122900,3278156560,14020,14020,14020,14020,152
|
|
20230530,122800,3276025520,14030,14030,14030,14030,150
|
|
20230530,122700,3273921020,14030,14030,14030,14020,146
|
|
20230530,122600,3271873910,14020,14020,14020,14020,362
|
|
20230530,122500,3266798670,14030,14030,14030,14020,104
|
|
20230530,122400,3265339950,14040,14020,14040,14020,201
|
|
20230530,122300,3262519400,14020,14020,14050,14020,227
|
|
20230530,122200,3259335090,14020,14020,14040,14020,452
|
|
20230530,122100,3252993800,14020,14020,14020,14020,298
|
|
20230530,122000,3248815840,14030,14010,14030,14010,175
|
|
20230530,121900,3246364030,14010,14030,14030,14010,3788
|
|
20230530,121800,3193274470,14030,14030,14030,14030,453
|
|
20230530,121700,3186918880,14030,14030,14030,14030,273
|
|
20230530,121600,3183088690,14030,14040,14040,14030,461
|
|
20230530,121500,3176617030,14050,14040,14050,14040,54
|
|
20230530,121400,3175858720,14040,14040,14040,14030,178
|
|
20230530,121300,3173359680,14040,14040,14040,14040,222
|
|
20230530,121200,3170242800,14050,14040,14050,14040,238
|
|
20230530,121100,3166901070,14040,14060,14060,14040,1661
|
|
20230530,121000,3143568630,14070,14040,14070,14040,736
|
|
20230530,120900,3133228340,14040,14040,14050,14040,66
|
|
20230530,120800,3132301610,14040,14050,14050,14040,326
|
|
20230530,120700,3127724150,14040,14040,14070,14040,61
|
|
20230530,120600,3126867620,14040,14050,14050,14040,566
|
|
20230530,120500,3118918970,14070,14050,14070,14050,399
|
|
20230530,120400,3113311770,14050,14050,14050,14050,0
|
|
20230530,120300,3113311770,14050,14080,14080,14050,33
|
|
20230530,120200,3112848030,14080,14050,14080,14050,439
|
|
20230530,120100,3106676780,14050,14060,14060,14050,72
|
|
20230530,120000,3105665150,14060,14040,14060,14040,426
|
|
20230530,115900,3099678340,14040,14040,14050,14040,518
|
|
20230530,115800,3092404530,14040,14040,14040,14040,35
|
|
20230530,115700,3091913130,14040,14040,14040,14040,194
|
|
20230530,115600,3089189370,14040,14030,14060,14030,681
|
|
20230530,115500,3079625720,14030,14030,14040,14030,309
|
|
20230530,115400,3075288150,14030,14030,14040,14030,237
|
|
20230530,115300,3071963030,14030,14030,14030,14030,135
|
|
20230530,115200,3070068980,14030,14030,14040,14030,39
|
|
20230530,115100,3069521790,14030,14030,14030,14030,184
|
|
20230530,115000,3066940270,14030,14030,14050,14030,168
|
|
20230530,114900,3064583210,14050,14020,14050,14020,1904
|
|
20230530,114800,3037853070,14020,14020,14020,14020,241
|
|
20230530,114700,3034474250,14020,14030,14040,14020,669
|
|
20230530,114600,3025090470,14020,14020,14030,14020,191
|
|
20230530,114500,3022412570,14020,14020,14020,14020,48
|
|
20230530,114400,3021739610,14020,14030,14030,14020,205
|
|
20230530,114300,3018864950,14020,14030,14040,14020,173
|
|
20230530,114200,3016437460,14020,14030,14040,14020,824
|
|
20230530,114100,3004882680,14030,14030,14040,14030,989
|
|
20230530,114000,2991005520,14030,14040,14040,14030,389
|
|
20230530,113900,2985545500,14030,14030,14040,14030,474
|
|
20230530,113800,2978891440,14020,14020,14030,14020,266
|
|
20230530,113700,2975161040,14020,14020,14030,14020,114
|
|
20230530,113600,2973562740,14020,14020,14020,14020,76
|
|
20230530,113500,2972497220,14010,14010,14020,14010,252
|
|
20230530,113400,2968964270,14010,14010,14020,14010,247
|
|
20230530,113300,2965503790,14010,14040,14040,14010,877
|
|
20230530,113200,2953199540,14030,14030,14030,14030,373
|
|
20230530,113100,2947966350,14030,14010,14040,14010,2086
|
|
20230530,113000,2918701900,14000,14030,14030,14000,246
|
|
20230530,112900,2915255680,14030,14000,14030,14000,522
|
|
20230530,112800,2907940790,14000,14000,14020,14000,207
|
|
20230530,112700,2905041650,14000,14010,14020,14000,2669
|
|
20230530,112600,2867647240,14010,14000,14010,14000,600
|
|
20230530,112500,2859244840,14000,14010,14010,14000,1551
|
|
20230530,112400,2837530360,14000,14010,14010,14000,903
|
|
20230530,112300,2824879760,14010,14010,14030,14010,522
|
|
20230530,112200,2817564000,14010,14010,14020,14010,319
|
|
20230530,112100,2813093090,14010,14010,14010,14000,5290
|
|
20230530,112000,2739003120,14020,14030,14030,14010,410
|
|
20230530,111900,2733256240,14030,14030,14040,14000,13089
|
|
20230530,111800,2549757000,14030,14030,14040,14030,141
|
|
20230530,111700,2547778670,14030,14030,14040,14030,222
|
|
20230530,111600,2544663450,14040,14050,14050,14040,1133
|
|
20230530,111500,2528756100,14040,14040,14050,14040,137
|
|
20230530,111400,2526832560,14050,14050,14050,14040,824
|
|
20230530,111300,2515262240,14040,14040,14040,14040,228
|
|
20230530,111200,2512061120,14040,14050,14050,14040,1159
|
|
20230530,111100,2495788680,14040,14040,14050,14040,1065
|
|
20230530,111000,2480830710,14040,14050,14050,14040,777
|
|
20230530,110900,2469914310,14050,14080,14080,14050,2709
|
|
20230530,110800,2431841170,14070,14070,14080,14070,385
|
|
20230530,110700,2426424170,14070,14070,14090,14070,110
|
|
20230530,110600,2424876240,14070,14070,14070,14070,35
|
|
20230530,110500,2424383790,14070,14100,14100,14070,334
|
|
20230530,110400,2419678170,14070,14090,14090,14070,4500
|
|
20230530,110300,2356280570,14090,14090,14090,14090,120
|
|
20230530,110200,2354589770,14090,14100,14100,14090,257
|
|
20230530,110100,2350968450,14100,14090,14100,14090,340
|
|
20230530,110000,2346177440,14100,14090,14100,14090,512
|
|
20230530,105900,2338959080,14090,14090,14100,14090,222
|
|
20230530,105800,2335830520,14090,14100,14100,14090,150
|
|
20230530,105700,2333716570,14100,14090,14100,14090,127
|
|
20230530,105600,2331926540,14090,14100,14100,14090,135
|
|
20230530,105500,2330023890,14100,14090,14100,14090,355
|
|
20230530,105400,2325020070,14090,14100,14100,14090,235
|
|
20230530,105300,2321706800,14090,14090,14090,14090,224
|
|
20230530,105200,2318550640,14100,14100,14100,14090,550
|
|
20230530,105100,2310799040,14090,14090,14090,14090,59
|
|
20230530,105000,2309967730,14100,14090,14100,14090,395
|
|
20230530,104900,2304401090,14090,14090,14090,14080,527
|
|
20230530,104800,2296975970,14090,14080,14090,14080,232
|
|
20230530,104700,2293709360,14080,14080,14080,14080,133
|
|
20230530,104600,2291836720,14080,14080,14090,14080,627
|
|
20230530,104500,2283007810,14080,14080,14080,14070,151
|
|
20230530,104400,2280882950,14080,14070,14080,14070,92
|
|
20230530,104300,2279587710,14070,14090,14090,14070,626
|
|
20230530,104200,2270772270,14080,14080,14090,14080,361
|
|
20230530,104100,2265689380,14080,14080,14080,14080,89
|
|
20230530,104000,2264436260,14080,14090,14090,14080,323
|
|
20230530,103900,2259885240,14090,14090,14100,14090,1195
|
|
20230530,103800,2243047680,14090,14090,14090,14090,147
|
|
20230530,103700,2240976450,14090,14100,14100,14090,136
|
|
20230530,103600,2239060090,14100,14070,14100,14070,1262
|
|
20230530,103500,2221286800,14060,14060,14070,14060,271
|
|
20230530,103400,2217476530,14060,14050,14060,14050,1009
|
|
20230530,103300,2203292530,14050,14070,14080,14050,1970
|
|
20230530,103200,2175598670,14070,14060,14070,14060,558
|
|
20230530,103100,2167751610,14060,14070,14070,14060,95
|
|
20230530,103000,2166415410,14070,14070,14070,14060,256
|
|
20230530,102900,2162813530,14070,14080,14080,14070,594
|
|
20230530,102800,2154455700,14070,14070,14070,14070,5
|
|
20230530,102700,2154385350,14080,14090,14100,14070,3083
|
|
20230530,102600,2110987820,14080,14080,14080,14080,499
|
|
20230530,102500,2103961900,14080,14080,14080,14070,78
|
|
20230530,102400,2102864000,14080,14080,14080,14080,207
|
|
20230530,102300,2099949440,14080,14090,14090,14080,62
|
|
20230530,102200,2099076470,14090,14080,14100,14080,455
|
|
20230530,102100,2092665580,14080,14080,14080,14080,181
|
|
20230530,102000,2090117100,14080,14080,14090,14080,551
|
|
20230530,101900,2082358060,14080,14110,14110,14080,3718
|
|
20230530,101800,2029954520,14110,14110,14110,14100,509
|
|
20230530,101700,2022773070,14100,14110,14110,14100,1421
|
|
20230530,101600,2002728950,14110,14110,14110,14090,155
|
|
20230530,101500,2000542100,14080,14100,14110,14080,1138
|
|
20230530,101400,1984492010,14080,14080,14080,14070,602
|
|
20230530,101300,1976015890,14070,14110,14110,14070,523
|
|
20230530,101200,1968648580,14100,14100,14110,14100,1074
|
|
20230530,101100,1953499300,14100,14080,14110,14080,830
|
|
20230530,101000,1941802740,14080,14060,14080,14060,365
|
|
20230530,100900,1936666090,14070,14050,14070,14050,364
|
|
20230530,100800,1931550090,14050,14060,14070,14050,1156
|
|
20230530,100700,1915296350,14050,14120,14120,14040,4903
|
|
20230530,100600,1846150390,14120,14130,14130,14120,317
|
|
20230530,100500,1841671300,14120,14120,14130,14120,103
|
|
20230530,100400,1840216930,14120,14130,14140,14120,596
|
|
20230530,100300,1831795860,14130,14140,14140,14130,42
|
|
20230530,100200,1831202310,14140,14130,14140,14130,523
|
|
20230530,100100,1823810290,14140,14130,14140,14130,161
|
|
20230530,100000,1821535290,14130,14130,14140,14130,645
|
|
20230530,095900,1812421050,14130,14130,14140,14130,618
|
|
20230530,095800,1803685070,14130,14140,14140,14130,203
|
|
20230530,095700,1800815830,14130,14130,14140,14130,1171
|
|
20230530,095600,1784263010,14130,14100,14130,14070,2590
|
|
20230530,095500,1747729490,14080,14060,14100,14060,4336
|
|
20230530,095400,1686739830,14060,14060,14060,14050,52
|
|
20230530,095300,1686009120,14050,14050,14060,14050,634
|
|
20230530,095200,1677098430,14050,14060,14060,14050,262
|
|
20230530,095100,1673415800,14060,14070,14070,14060,337
|
|
20230530,095000,1668677480,14060,14070,14070,14060,284
|
|
20230530,094900,1664684320,14060,14070,14070,14060,345
|
|
20230530,094800,1659833390,14070,14070,14070,14060,516
|
|
20230530,094700,1652576730,14060,14070,14070,14060,318
|
|
20230530,094600,1648105530,14070,14070,14070,14060,246
|
|
20230530,094500,1644646670,14060,14070,14080,14060,2267
|
|
20230530,094400,1612750500,14070,14090,14100,14070,7310
|
|
20230530,094300,1509794920,14100,14110,14110,14090,1018
|
|
20230530,094200,1495442690,14120,14130,14140,14100,6698
|
|
20230530,094100,1400923440,14140,14140,14140,14120,576
|
|
20230530,094000,1392782620,14140,14140,14140,14130,3798
|
|
20230530,093900,1339082770,14130,14130,14150,14120,3827
|
|
20230530,093800,1284972610,14130,14130,14140,14130,237
|
|
20230530,093700,1281623280,14130,14120,14130,14110,1171
|
|
20230530,093600,1265087730,14120,14120,14120,14110,238
|
|
20230530,093500,1261727520,14110,14120,14120,14110,100
|
|
20230530,093400,1260316270,14120,14140,14140,14110,1817
|
|
20230530,093300,1234653540,14130,14140,14140,14130,862
|
|
20230530,093200,1222471890,14140,14140,14140,14120,1592
|
|
20230530,093100,1199969760,14130,14140,14140,14130,1225
|
|
20230530,093000,1182652320,14140,14130,14140,14120,2066
|
|
20230530,092900,1153447010,14130,14130,14130,14120,180
|
|
20230530,092800,1150905160,14130,14130,14140,14130,991
|
|
20230530,092700,1136896880,14130,14070,14130,14070,6317
|
|
20230530,092600,1047903590,14070,14030,14100,14030,3813
|
|
20230530,092500,994205960,14000,14070,14070,14000,7173
|
|
20230530,092400,893558460,14060,14100,14100,14060,827
|
|
20230530,092300,881928280,14100,14070,14100,14060,936
|
|
20230530,092200,868756820,14070,14110,14110,14060,1325
|
|
20230530,092100,850107010,14110,14140,14140,14080,5553
|
|
20230530,092000,771823030,14090,14100,14140,14090,1559
|
|
20230530,091900,749812840,14100,14150,14150,14090,1354
|
|
20230530,091800,730709110,14100,14110,14150,14090,891
|
|
20230530,091700,718123560,14120,14100,14120,14090,1735
|
|
20230530,091600,693646550,14100,14080,14110,14080,1068
|
|
20230530,091500,678606830,14070,14070,14130,14060,8199
|
|
20230530,091400,563075470,14080,14070,14080,14070,1254
|
|
20230530,091300,545428010,14070,14060,14090,14060,2092
|
|
20230530,091200,515989680,14060,14090,14090,14060,2520
|
|
20230530,091100,480545570,14090,14100,14110,14090,535
|
|
20230530,091000,473004220,14110,14150,14150,14090,1341
|
|
20230530,090900,454075310,14110,14150,14160,14110,342
|
|
20230530,090800,449240800,14150,14160,14160,14150,2008
|
|
20230530,090700,420818010,14160,14160,14180,14080,7058
|
|
20230530,090600,321018220,14150,14150,14160,14150,2203
|
|
20230530,090500,289825750,14150,14150,14160,14140,984
|
|
20230530,090400,275901860,14160,14150,14180,14150,5247
|
|
20230530,090300,201588400,14160,14120,14170,14120,2481
|
|
20230530,090200,166492960,14110,14110,14120,14090,2102
|
|
20230530,090100,136847980,14100,14060,14140,14050,4362
|
|
20230530,090000,75287750,14110,14030,14110,14030,5361
|