628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,192500,1827737320,9280,9280,9280,9280,7159
|
|
20230530,192400,1827737320,9280,9280,9280,9280,0
|
|
20230530,192300,1827737320,9280,9280,9280,9280,0
|
|
20230530,192200,1827737320,9280,9280,9280,9280,0
|
|
20230530,192100,1827737320,9280,9280,9280,9280,0
|
|
20230530,192000,1827737320,9280,9280,9280,9280,0
|
|
20230530,191900,1827737320,9280,9280,9280,9280,0
|
|
20230530,191800,1827737320,9280,9280,9280,9280,0
|
|
20230530,191700,1827737320,9280,9280,9280,9280,0
|
|
20230530,191600,1827737320,9280,9280,9280,9280,0
|
|
20230530,191500,1827737320,9280,9280,9280,9280,0
|
|
20230530,191400,1827737320,9280,9280,9280,9280,0
|
|
20230530,191300,1827737320,9280,9280,9280,9280,0
|
|
20230530,191200,1827737320,9280,9280,9280,9280,0
|
|
20230530,191100,1827737320,9280,9280,9280,9280,0
|
|
20230530,191000,1827737320,9280,9280,9280,9280,0
|
|
20230530,190900,1827737320,9280,9280,9280,9280,0
|
|
20230530,190800,1827737320,9280,9280,9280,9280,0
|
|
20230530,190700,1827737320,9280,9280,9280,9280,0
|
|
20230530,190600,1827737320,9280,9280,9280,9280,0
|
|
20230530,190500,1827737320,9280,9280,9280,9280,0
|
|
20230530,190400,1827737320,9280,9280,9280,9280,0
|
|
20230530,190300,1827737320,9280,9280,9280,9280,0
|
|
20230530,190200,1827737320,9280,9280,9280,9280,0
|
|
20230530,190100,1827737320,9280,9280,9280,9280,0
|
|
20230530,190000,1827737320,9280,9280,9280,9280,0
|
|
20230530,185900,1827737320,9280,9280,9280,9280,0
|
|
20230530,185800,1827737320,9280,9280,9280,9280,0
|
|
20230530,185700,1827737320,9280,9280,9280,9280,0
|
|
20230530,185600,1827737320,9280,9280,9280,9280,0
|
|
20230530,185500,1827737320,9280,9280,9280,9280,7159
|
|
20230530,185400,1827737320,9280,9280,9280,9280,0
|
|
20230530,185300,1827737320,9280,9280,9280,9280,0
|
|
20230530,185200,1827737320,9280,9280,9280,9280,0
|
|
20230530,185100,1827737320,9280,9280,9280,9280,0
|
|
20230530,185000,1827737320,9280,9280,9280,9280,0
|
|
20230530,184900,1827737320,9280,9280,9280,9280,0
|
|
20230530,184800,1827737320,9280,9280,9280,9280,0
|
|
20230530,184700,1827737320,9280,9280,9280,9280,0
|
|
20230530,184600,1827737320,9280,9280,9280,9280,0
|
|
20230530,184500,1827737320,9280,9280,9280,9280,0
|
|
20230530,184400,1827737320,9280,9280,9280,9280,0
|
|
20230530,184300,1827737320,9280,9280,9280,9280,0
|
|
20230530,184200,1827737320,9280,9280,9280,9280,0
|
|
20230530,184100,1827737320,9280,9280,9280,9280,0
|
|
20230530,184000,1827737320,9280,9280,9280,9280,0
|
|
20230530,183900,1827737320,9280,9280,9280,9280,0
|
|
20230530,183800,1827737320,9280,9280,9280,9280,0
|
|
20230530,183700,1827737320,9280,9280,9280,9280,0
|
|
20230530,183600,1827737320,9280,9280,9280,9280,0
|
|
20230530,183500,1827737320,9280,9280,9280,9280,0
|
|
20230530,183400,1827737320,9280,9280,9280,9280,0
|
|
20230530,183300,1827737320,9280,9280,9280,9280,0
|
|
20230530,183200,1827737320,9280,9280,9280,9280,0
|
|
20230530,183100,1827737320,9280,9280,9280,9280,0
|
|
20230530,183000,1827737320,9280,9280,9280,9280,0
|
|
20230530,182900,1827737320,9280,9280,9280,9280,0
|
|
20230530,182800,1827737320,9280,9280,9280,9280,0
|
|
20230530,182700,1827737320,9280,9280,9280,9280,0
|
|
20230530,182600,1827737320,9280,9280,9280,9280,0
|
|
20230530,182500,1827737320,9280,9280,9280,9280,7159
|
|
20230530,182400,1827737320,9280,9280,9280,9280,0
|
|
20230530,182300,1827737320,9280,9280,9280,9280,0
|
|
20230530,182200,1827737320,9280,9280,9280,9280,0
|
|
20230530,182100,1827737320,9280,9280,9280,9280,0
|
|
20230530,182000,1827737320,9280,9280,9280,9280,0
|
|
20230530,181900,1827737320,9280,9280,9280,9280,0
|
|
20230530,181800,1827737320,9280,9280,9280,9280,0
|
|
20230530,181700,1827737320,9280,9280,9280,9280,0
|
|
20230530,181600,1827737320,9280,9280,9280,9280,0
|
|
20230530,181500,1827737320,9280,9280,9280,9280,0
|
|
20230530,181400,1827737320,9280,9280,9280,9280,0
|
|
20230530,181300,1827737320,9280,9280,9280,9280,0
|
|
20230530,181200,1827737320,9280,9280,9280,9280,0
|
|
20230530,181100,1827737320,9280,9280,9280,9280,0
|
|
20230530,181000,1827737320,9280,9280,9280,9280,0
|
|
20230530,180900,1827737320,9280,9280,9280,9280,0
|
|
20230530,180800,1827737320,9280,9280,9280,9280,0
|
|
20230530,180700,1827737320,9280,9280,9280,9280,0
|
|
20230530,180600,1827737320,9280,9280,9280,9280,0
|
|
20230530,180500,1827737320,9280,9280,9280,9280,0
|
|
20230530,180400,1827737320,9280,9280,9280,9280,0
|
|
20230530,180300,1827737320,9280,9280,9280,9280,0
|
|
20230530,180200,1827737320,9280,9280,9280,9280,0
|
|
20230530,180100,1827737320,9280,9280,9280,9280,0
|
|
20230530,180000,1827737320,9280,9280,9280,9280,0
|
|
20230530,175900,1827737320,9280,9280,9280,9280,0
|
|
20230530,175800,1827737320,9280,9280,9280,9280,0
|
|
20230530,175700,1827737320,9280,9280,9280,9280,0
|
|
20230530,175600,1827737320,9280,9280,9280,9280,0
|
|
20230530,175500,1827737320,9280,9280,9280,9280,7159
|
|
20230530,175400,1827737320,9280,9280,9280,9280,0
|
|
20230530,175300,1827737320,9280,9280,9280,9280,0
|
|
20230530,175200,1827737320,9280,9280,9280,9280,0
|
|
20230530,175100,1827737320,9280,9280,9280,9280,0
|
|
20230530,175000,1827737320,9280,9280,9280,9280,0
|
|
20230530,174900,1827737320,9280,9280,9280,9280,0
|
|
20230530,174800,1827737320,9280,9280,9280,9280,0
|
|
20230530,174700,1827737320,9280,9280,9280,9280,0
|
|
20230530,174600,1827737320,9280,9280,9280,9280,0
|
|
20230530,174500,1827737320,9280,9280,9280,9280,0
|
|
20230530,174400,1827737320,9280,9280,9280,9280,0
|
|
20230530,174300,1827737320,9280,9280,9280,9280,0
|
|
20230530,174200,1827737320,9280,9280,9280,9280,0
|
|
20230530,174100,1827737320,9280,9280,9280,9280,0
|
|
20230530,174000,1827737320,9280,9280,9280,9280,0
|
|
20230530,173900,1827737320,9280,9280,9280,9280,0
|
|
20230530,173800,1827737320,9280,9280,9280,9280,0
|
|
20230530,173700,1827737320,9280,9280,9280,9280,0
|
|
20230530,173600,1827737320,9280,9280,9280,9280,0
|
|
20230530,173500,1827737320,9280,9280,9280,9280,0
|
|
20230530,173400,1827737320,9280,9280,9280,9280,0
|
|
20230530,173300,1827737320,9280,9280,9280,9280,0
|
|
20230530,173200,1827737320,9280,9280,9280,9280,0
|
|
20230530,173100,1827737320,9280,9280,9280,9280,0
|
|
20230530,173000,1827737320,9280,9280,9280,9280,0
|
|
20230530,172900,1827737320,9280,9280,9280,9280,0
|
|
20230530,172800,1827737320,9280,9280,9280,9280,0
|
|
20230530,172700,1827737320,9280,9280,9280,9280,0
|
|
20230530,172600,1827737320,9280,9280,9280,9280,0
|
|
20230530,172500,1827737320,9280,9280,9280,9280,7159
|
|
20230530,172400,1827737320,9280,9280,9280,9280,0
|
|
20230530,172300,1827737320,9280,9280,9280,9280,0
|
|
20230530,172200,1827737320,9280,9280,9280,9280,0
|
|
20230530,172100,1827737320,9280,9280,9280,9280,0
|
|
20230530,172000,1827737320,9280,9280,9280,9280,0
|
|
20230530,171900,1827737320,9280,9280,9280,9280,0
|
|
20230530,171800,1827737320,9280,9280,9280,9280,0
|
|
20230530,171700,1827737320,9280,9280,9280,9280,0
|
|
20230530,171600,1827737320,9280,9280,9280,9280,0
|
|
20230530,171500,1827737320,9280,9280,9280,9280,0
|
|
20230530,171400,1827737320,9280,9280,9280,9280,0
|
|
20230530,171300,1827737320,9280,9280,9280,9280,0
|
|
20230530,171200,1827737320,9280,9280,9280,9280,0
|
|
20230530,171100,1827737320,9280,9280,9280,9280,0
|
|
20230530,171000,1827737320,9280,9280,9280,9280,0
|
|
20230530,170900,1827737320,9280,9280,9280,9280,0
|
|
20230530,170800,1827737320,9280,9280,9280,9280,0
|
|
20230530,170700,1827737320,9280,9280,9280,9280,0
|
|
20230530,170600,1827737320,9280,9280,9280,9280,0
|
|
20230530,170500,1827737320,9280,9280,9280,9280,0
|
|
20230530,170400,1827737320,9280,9280,9280,9280,0
|
|
20230530,170300,1827737320,9280,9280,9280,9280,0
|
|
20230530,170200,1827737320,9280,9280,9280,9280,0
|
|
20230530,170100,1827737320,9280,9280,9280,9280,0
|
|
20230530,170000,1827737320,9280,9280,9280,9280,0
|
|
20230530,165900,1827737320,9280,9280,9280,9280,0
|
|
20230530,165800,1827737320,9280,9280,9280,9280,0
|
|
20230530,165700,1827737320,9280,9280,9280,9280,0
|
|
20230530,165600,1827737320,9280,9280,9280,9280,0
|
|
20230530,165500,1827737320,9280,9280,9280,9280,7159
|
|
20230530,165400,1827737320,9280,9280,9280,9280,0
|
|
20230530,165300,1827737320,9280,9280,9280,9280,0
|
|
20230530,165200,1827737320,9280,9280,9280,9280,0
|
|
20230530,165100,1827737320,9280,9280,9280,9280,0
|
|
20230530,165000,1827737320,9280,9280,9280,9280,0
|
|
20230530,164900,1827737320,9280,9280,9280,9280,0
|
|
20230530,164800,1827737320,9280,9280,9280,9280,0
|
|
20230530,164700,1827737320,9280,9280,9280,9280,0
|
|
20230530,164600,1827737320,9280,9280,9280,9280,0
|
|
20230530,164500,1827737320,9280,9280,9280,9280,0
|
|
20230530,164400,1827737320,9280,9280,9280,9280,0
|
|
20230530,164300,1827737320,9280,9280,9280,9280,0
|
|
20230530,164200,1827737320,9280,9280,9280,9280,0
|
|
20230530,164100,1827737320,9280,9280,9280,9280,0
|
|
20230530,164000,1827737320,9280,9280,9280,9280,0
|
|
20230530,163900,1827737320,9280,9280,9280,9280,0
|
|
20230530,163800,1827737320,9280,9280,9280,9280,0
|
|
20230530,163700,1827737320,9280,9280,9280,9280,0
|
|
20230530,163600,1827737320,9280,9280,9280,9280,0
|
|
20230530,163500,1827737320,9280,9280,9280,9280,0
|
|
20230530,163400,1827737320,9280,9280,9280,9280,0
|
|
20230530,163300,1827737320,9280,9280,9280,9280,0
|
|
20230530,163200,1827737320,9280,9280,9280,9280,0
|
|
20230530,163100,1827737320,9280,9280,9280,9280,0
|
|
20230530,163000,1827737320,9280,9280,9280,9280,0
|
|
20230530,162900,1827737320,9280,9280,9280,9280,0
|
|
20230530,162800,1827737320,9280,9280,9280,9280,0
|
|
20230530,162700,1827737320,9280,9280,9280,9280,0
|
|
20230530,162600,1827737320,9280,9280,9280,9280,0
|
|
20230530,162500,1827737320,9280,9280,9280,9280,7159
|
|
20230530,162400,1827737320,9280,9280,9280,9280,0
|
|
20230530,162300,1827737320,9280,9280,9280,9280,0
|
|
20230530,162200,1827737320,9280,9280,9280,9280,0
|
|
20230530,162100,1827737320,9280,9280,9280,9280,0
|
|
20230530,162000,1827737320,9280,9280,9280,9280,0
|
|
20230530,161900,1827737320,9280,9280,9280,9280,0
|
|
20230530,161800,1827737320,9280,9280,9280,9280,0
|
|
20230530,161700,1827737320,9280,9280,9280,9280,0
|
|
20230530,161600,1827737320,9280,9280,9280,9280,0
|
|
20230530,161500,1827737320,9280,9280,9280,9280,0
|
|
20230530,161400,1827737320,9280,9280,9280,9280,0
|
|
20230530,161300,1827737320,9280,9280,9280,9280,0
|
|
20230530,161200,1827737320,9280,9280,9280,9280,0
|
|
20230530,161100,1827737320,9280,9280,9280,9280,0
|
|
20230530,161000,1827737320,9280,9280,9280,9280,0
|
|
20230530,160900,1827737320,9280,9280,9280,9280,0
|
|
20230530,160800,1827737320,9280,9280,9280,9280,0
|
|
20230530,160700,1827737320,9280,9280,9280,9280,0
|
|
20230530,160600,1827737320,9280,9280,9280,9280,0
|
|
20230530,160500,1827737320,9280,9280,9280,9280,0
|
|
20230530,160400,1827737320,9280,9280,9280,9280,0
|
|
20230530,160300,1827737320,9280,9280,9280,9280,0
|
|
20230530,160200,1827737320,9280,9280,9280,9280,0
|
|
20230530,160100,1827737320,9280,9280,9280,9280,0
|
|
20230530,160000,1827737320,9280,9280,9280,9280,0
|
|
20230530,155900,1827737320,9280,9280,9280,9280,0
|
|
20230530,155800,1827737320,9280,9280,9280,9280,0
|
|
20230530,155700,1827737320,9280,9280,9280,9280,0
|
|
20230530,155600,1827737320,9280,9280,9280,9280,0
|
|
20230530,155500,1827737320,9280,9280,9280,9280,7159
|
|
20230530,155400,1827737320,9280,9280,9280,9280,0
|
|
20230530,155300,1827737320,9280,9280,9280,9280,0
|
|
20230530,155200,1827737320,9280,9280,9280,9280,0
|
|
20230530,155100,1827737320,9280,9280,9280,9280,0
|
|
20230530,155000,1827737320,9280,9280,9280,9280,0
|
|
20230530,154900,1827737320,9280,9280,9280,9280,0
|
|
20230530,154800,1827737320,9280,9280,9280,9280,0
|
|
20230530,154700,1827737320,9280,9280,9280,9280,0
|
|
20230530,154600,1827737320,9280,9280,9280,9280,0
|
|
20230530,154500,1827737320,9280,9280,9280,9280,0
|
|
20230530,154400,1827737320,9280,9280,9280,9280,0
|
|
20230530,154300,1827737320,9280,9280,9280,9280,0
|
|
20230530,154200,1827737320,9280,9280,9280,9280,0
|
|
20230530,154100,1827737320,9280,9280,9280,9280,0
|
|
20230530,154000,1827737320,9280,9280,9280,9280,0
|
|
20230530,153900,1827737320,9280,9280,9280,9280,0
|
|
20230530,153800,1827737320,9280,9280,9280,9280,0
|
|
20230530,153700,1827737320,9280,9280,9280,9280,0
|
|
20230530,153600,1827737320,9280,9280,9280,9280,0
|
|
20230530,153500,1827737320,9280,9280,9280,9280,0
|
|
20230530,153400,1827737320,9280,9280,9280,9280,0
|
|
20230530,153300,1827737320,9280,9280,9280,9280,0
|
|
20230530,153200,1827737320,9280,9280,9280,9280,0
|
|
20230530,153100,1827737320,9280,9280,9280,9280,0
|
|
20230530,153000,1827737320,9280,9280,9280,9280,7159
|
|
20230530,152900,1761301800,9280,9280,9280,9280,0
|
|
20230530,152800,1761301800,9280,9280,9280,9280,0
|
|
20230530,152700,1761301800,9280,9280,9280,9280,0
|
|
20230530,152600,1761301800,9280,9280,9280,9280,0
|
|
20230530,152500,1761301800,9280,9280,9280,9280,0
|
|
20230530,152400,1761301800,9280,9280,9280,9280,0
|
|
20230530,152300,1761301800,9280,9280,9280,9280,0
|
|
20230530,152200,1761301800,9280,9280,9280,9280,0
|
|
20230530,152100,1761301800,9280,9280,9280,9280,0
|
|
20230530,152000,1761301800,9280,9280,9280,9280,0
|
|
20230530,151900,1761301800,9280,9290,9290,9280,2312
|
|
20230530,151800,1739827270,9280,9280,9280,9280,187
|
|
20230530,151700,1738091910,9290,9290,9290,9280,248
|
|
20230530,151600,1735788990,9290,9290,9290,9280,1159
|
|
20230530,151500,1725025790,9290,9270,9290,9270,257
|
|
20230530,151400,1722639610,9270,9280,9280,9270,3033
|
|
20230530,151300,1694503370,9270,9280,9280,9270,288
|
|
20230530,151200,1691830970,9270,9270,9280,9270,528
|
|
20230530,151100,1686936390,9270,9270,9280,9260,1906
|
|
20230530,151000,1669262510,9270,9270,9270,9270,287
|
|
20230530,150900,1666602020,9270,9270,9270,9270,221
|
|
20230530,150800,1664553350,9260,9260,9260,9260,178
|
|
20230530,150700,1662905070,9260,9270,9270,9260,616
|
|
20230530,150600,1657199010,9270,9270,9280,9270,214
|
|
20230530,150500,1655215220,9270,9270,9270,9270,303
|
|
20230530,150400,1652406410,9270,9280,9280,9270,773
|
|
20230530,150300,1645236790,9270,9270,9280,9270,1122
|
|
20230530,150200,1634833630,9270,9250,9270,9250,4167
|
|
20230530,150100,1596219150,9250,9250,9250,9250,148
|
|
20230530,150000,1594850150,9260,9250,9260,9250,1622
|
|
20230530,145900,1579846050,9250,9250,9250,9250,750
|
|
20230530,145800,1572908550,9240,9250,9250,9240,425
|
|
20230530,145700,1568980300,9250,9240,9250,9240,555
|
|
20230530,145600,1563852070,9240,9240,9250,9240,55
|
|
20230530,145500,1563343710,9250,9250,9250,9250,10
|
|
20230530,145400,1563251210,9240,9240,9250,9240,168
|
|
20230530,145300,1561697750,9240,9240,9240,9240,461
|
|
20230530,145200,1557438110,9250,9240,9250,9240,505
|
|
20230530,145100,1552771860,9250,9250,9250,9250,0
|
|
20230530,145000,1552771860,9250,9250,9250,9250,52
|
|
20230530,144900,1552290860,9250,9240,9250,9240,62
|
|
20230530,144800,1551717970,9250,9240,9250,9240,4
|
|
20230530,144700,1551681000,9240,9240,9240,9240,100
|
|
20230530,144600,1550757000,9240,9240,9240,9240,509
|
|
20230530,144500,1546053840,9250,9250,9250,9240,13
|
|
20230530,144400,1545933690,9250,9250,9250,9250,539
|
|
20230530,144300,1540947940,9240,9230,9240,9230,206
|
|
20230530,144200,1539046200,9240,9240,9240,9240,10
|
|
20230530,144100,1538953800,9240,9240,9240,9240,101
|
|
20230530,144000,1538020560,9240,9240,9240,9240,77
|
|
20230530,143900,1537309080,9250,9240,9250,9240,71
|
|
20230530,143800,1536652870,9210,9220,9220,9210,621
|
|
20230530,143700,1530933160,9210,9210,9210,9210,383
|
|
20230530,143600,1527405730,9220,9230,9240,9220,2112
|
|
20230530,143500,1507932270,9230,9240,9240,9230,123
|
|
20230530,143400,1506796950,9240,9240,9240,9240,313
|
|
20230530,143300,1503904830,9240,9240,9240,9230,23
|
|
20230530,143200,1503692510,9240,9230,9240,9230,713
|
|
20230530,143100,1497110980,9220,9230,9230,9220,238
|
|
20230530,143000,1494914440,9230,9230,9230,9230,3
|
|
20230530,142900,1494886750,9230,9230,9230,9230,2
|
|
20230530,142800,1494868290,9230,9230,9230,9230,150
|
|
20230530,142700,1493483790,9230,9230,9230,9230,106
|
|
20230530,142600,1492505410,9230,9230,9230,9230,1
|
|
20230530,142500,1492496180,9220,9220,9220,9220,50
|
|
20230530,142400,1492035180,9220,9220,9220,9220,21
|
|
20230530,142300,1491841560,9230,9230,9230,9230,0
|
|
20230530,142200,1491841560,9230,9230,9230,9230,0
|
|
20230530,142100,1491841560,9230,9230,9230,9230,0
|
|
20230530,142000,1491841560,9230,9220,9230,9220,227
|
|
20230530,141900,1489747610,9220,9230,9230,9220,143
|
|
20230530,141800,1488427920,9230,9240,9240,9230,1080
|
|
20230530,141700,1478459470,9240,9240,9240,9230,123
|
|
20230530,141600,1477322970,9240,9240,9240,9240,350
|
|
20230530,141500,1474088970,9240,9240,9240,9230,876
|
|
20230530,141400,1465994820,9240,9240,9240,9230,112
|
|
20230530,141300,1464960140,9230,9230,9230,9230,101
|
|
20230530,141200,1464027910,9230,9230,9230,9230,0
|
|
20230530,141100,1464027910,9230,9230,9230,9230,20
|
|
20230530,141000,1463843310,9230,9230,9230,9230,0
|
|
20230530,140900,1463843310,9230,9230,9230,9230,30
|
|
20230530,140800,1463566410,9230,9240,9240,9230,282
|
|
20230530,140700,1460961230,9240,9240,9240,9240,20
|
|
20230530,140600,1460776430,9240,9240,9240,9240,70
|
|
20230530,140500,1460129630,9240,9240,9240,9240,120
|
|
20230530,140400,1459020830,9240,9250,9250,9240,608
|
|
20230530,140300,1453402860,9240,9240,9240,9240,383
|
|
20230530,140200,1449863940,9250,9250,9250,9250,180
|
|
20230530,140100,1448198940,9250,9250,9250,9250,125
|
|
20230530,140000,1447042690,9250,9250,9250,9250,421
|
|
20230530,135900,1443148440,9250,9240,9260,9240,294
|
|
20230530,135800,1440429520,9240,9240,9240,9240,254
|
|
20230530,135700,1438082560,9250,9250,9250,9250,46
|
|
20230530,135600,1437657060,9250,9250,9250,9250,150
|
|
20230530,135500,1436269560,9260,9230,9260,9230,4873
|
|
20230530,135400,1391236120,9220,9220,9230,9220,1210
|
|
20230530,135300,1380069920,9220,9230,9230,9220,12
|
|
20230530,135200,1379959220,9230,9230,9230,9230,10
|
|
20230530,135100,1379866920,9230,9220,9230,9220,340
|
|
20230530,135000,1376731900,9230,9230,9230,9230,0
|
|
20230530,134900,1376731900,9230,9220,9230,9220,12
|
|
20230530,134800,1376621240,9220,9220,9220,9220,69
|
|
20230530,134700,1375985060,9220,9220,9220,9220,1
|
|
20230530,134600,1375975840,9230,9220,9230,9220,792
|
|
20230530,134500,1368673070,9210,9210,9220,9210,128
|
|
20230530,134400,1367494170,9210,9210,9210,9210,80
|
|
20230530,134300,1366757370,9210,9220,9220,9210,114
|
|
20230530,134200,1365707380,9220,9220,9220,9220,0
|
|
20230530,134100,1365707380,9220,9220,9220,9210,70
|
|
20230530,134000,1365062080,9210,9210,9210,9210,180
|
|
20230530,133900,1363404280,9200,9200,9200,9200,0
|
|
20230530,133800,1363404280,9200,9210,9210,9200,63
|
|
20230530,133700,1362824550,9210,9210,9210,9210,327
|
|
20230530,133600,1359812880,9220,9210,9220,9210,35
|
|
20230530,133500,1359490430,9210,9210,9210,9210,74
|
|
20230530,133400,1358808890,9210,9210,9210,9210,12
|
|
20230530,133300,1358698370,9210,9210,9210,9210,24
|
|
20230530,133200,1358477330,9200,9200,9200,9200,1
|
|
20230530,133100,1358468130,9220,9220,9220,9220,10
|
|
20230530,133000,1358375930,9220,9210,9220,9200,131
|
|
20230530,132900,1357170680,9220,9220,9220,9220,201
|
|
20230530,132800,1355317460,9220,9220,9220,9220,8
|
|
20230530,132700,1355243700,9220,9220,9220,9210,96
|
|
20230530,132600,1354359460,9220,9220,9220,9220,120
|
|
20230530,132500,1353253060,9220,9220,9220,9220,51
|
|
20230530,132400,1352782840,9220,9220,9220,9220,43
|
|
20230530,132300,1352386380,9220,9200,9220,9200,235
|
|
20230530,132200,1350224360,9210,9190,9210,9190,20
|
|
20230530,132100,1350040360,9190,9210,9210,9190,119
|
|
20230530,132000,1348945560,9210,9210,9210,9210,800
|
|
20230530,131900,1341577560,9210,9210,9210,9210,648
|
|
20230530,131800,1335609480,9210,9200,9210,9190,751
|
|
20230530,131700,1328696940,9210,9210,9210,9210,0
|
|
20230530,131600,1328696940,9210,9190,9210,9190,165
|
|
20230530,131500,1327178390,9190,9190,9190,9190,233
|
|
20230530,131400,1325037120,9190,9190,9190,9190,0
|
|
20230530,131300,1325037120,9190,9190,9190,9190,1554
|
|
20230530,131200,1310755860,9190,9190,9190,9190,19
|
|
20230530,131100,1310581250,9190,9200,9200,9190,1452
|
|
20230530,131000,1297237320,9200,9200,9200,9200,42
|
|
20230530,130900,1296850920,9200,9190,9200,9190,54
|
|
20230530,130800,1296354620,9200,9200,9200,9200,201
|
|
20230530,130700,1294505420,9190,9190,9190,9190,0
|
|
20230530,130600,1294505420,9190,9190,9190,9190,10
|
|
20230530,130500,1294413520,9200,9200,9200,9190,1064
|
|
20230530,130400,1284634720,9190,9190,9190,9190,250
|
|
20230530,130300,1282337220,9190,9190,9190,9190,12
|
|
20230530,130200,1282226940,9200,9200,9200,9200,465
|
|
20230530,130100,1277948940,9200,9200,9200,9200,500
|
|
20230530,130000,1273348940,9200,9200,9200,9200,0
|
|
20230530,125900,1273348940,9200,9200,9200,9200,500
|
|
20230530,125800,1268748940,9200,9200,9200,9200,55
|
|
20230530,125700,1268242940,9200,9200,9200,9200,814
|
|
20230530,125600,1260754140,9210,9210,9210,9210,50
|
|
20230530,125500,1260293640,9200,9200,9200,9200,1420
|
|
20230530,125400,1247229640,9200,9200,9200,9200,2
|
|
20230530,125300,1247211240,9200,9210,9210,9200,394
|
|
20230530,125200,1243584380,9210,9210,9210,9210,0
|
|
20230530,125100,1243584380,9210,9210,9210,9210,1
|
|
20230530,125000,1243575170,9200,9200,9200,9200,0
|
|
20230530,124900,1243575170,9200,9200,9200,9200,78
|
|
20230530,124800,1242857570,9200,9200,9200,9200,205
|
|
20230530,124700,1240971570,9190,9200,9200,9190,108
|
|
20230530,124600,1239978470,9200,9200,9200,9200,3
|
|
20230530,124500,1239950870,9200,9200,9200,9200,0
|
|
20230530,124400,1239950870,9200,9200,9200,9200,0
|
|
20230530,124300,1239950870,9200,9200,9200,9200,1
|
|
20230530,124200,1239941670,9190,9200,9200,9190,183
|
|
20230530,124100,1238259880,9200,9200,9200,9200,4
|
|
20230530,124000,1238223080,9200,9200,9200,9200,110
|
|
20230530,123900,1237211080,9200,9200,9200,9200,0
|
|
20230530,123800,1237211080,9200,9200,9200,9190,17
|
|
20230530,123700,1237054830,9190,9190,9190,9190,34
|
|
20230530,123600,1236742370,9200,9200,9200,9200,115
|
|
20230530,123500,1235684370,9200,9200,9200,9200,1266
|
|
20230530,123400,1224037170,9200,9200,9200,9200,0
|
|
20230530,123300,1224037170,9200,9210,9210,9200,2
|
|
20230530,123200,1224018760,9210,9210,9210,9210,578
|
|
20230530,123100,1218695380,9210,9210,9210,9210,944
|
|
20230530,123000,1210001140,9200,9200,9200,9200,52
|
|
20230530,122900,1209522740,9210,9200,9210,9200,170
|
|
20230530,122800,1207958540,9200,9200,9200,9200,64
|
|
20230530,122700,1207369740,9200,9200,9200,9200,0
|
|
20230530,122600,1207369740,9200,9200,9200,9200,500
|
|
20230530,122500,1202769740,9210,9210,9210,9210,5
|
|
20230530,122400,1202723690,9210,9210,9210,9210,0
|
|
20230530,122300,1202723690,9210,9220,9220,9210,102
|
|
20230530,122200,1201784050,9220,9220,9220,9220,11
|
|
20230530,122100,1201682630,9210,9210,9220,9210,31
|
|
20230530,122000,1201396910,9210,9210,9210,9210,51
|
|
20230530,121900,1200927200,9220,9220,9220,9220,0
|
|
20230530,121800,1200927200,9220,9200,9220,9200,311
|
|
20230530,121700,1198062590,9210,9210,9210,9210,28
|
|
20230530,121600,1197804710,9210,9210,9210,9210,10
|
|
20230530,121500,1197712610,9210,9210,9210,9210,1
|
|
20230530,121400,1197703400,9210,9210,9210,9210,124
|
|
20230530,121300,1196561360,9210,9210,9210,9210,0
|
|
20230530,121200,1196561360,9210,9210,9210,9210,10
|
|
20230530,121100,1196469260,9210,9210,9210,9210,57
|
|
20230530,121000,1195944290,9210,9210,9210,9200,76
|
|
20230530,120900,1195244430,9210,9210,9210,9210,64
|
|
20230530,120800,1194654990,9210,9210,9210,9210,0
|
|
20230530,120700,1194654990,9210,9210,9210,9210,477
|
|
20230530,120600,1190261820,9210,9210,9210,9210,200
|
|
20230530,120500,1188419820,9210,9210,9220,9210,221
|
|
20230530,120400,1186384360,9220,9220,9220,9220,5
|
|
20230530,120300,1186338260,9220,9220,9220,9220,17
|
|
20230530,120200,1186181520,9220,9210,9220,9210,59
|
|
20230530,120100,1185638020,9210,9210,9210,9210,52
|
|
20230530,120000,1185159100,9210,9210,9210,9210,3
|
|
20230530,115900,1185131470,9210,9200,9210,9200,145
|
|
20230530,115800,1183797420,9200,9200,9210,9200,108
|
|
20230530,115700,1182803810,9210,9210,9210,9210,20
|
|
20230530,115600,1182619610,9210,9210,9210,9210,0
|
|
20230530,115500,1182619610,9210,9210,9210,9200,404
|
|
20230530,115400,1178899800,9210,9210,9210,9210,45
|
|
20230530,115300,1178485350,9210,9200,9210,9200,78
|
|
20230530,115200,1177766980,9200,9200,9200,9200,408
|
|
20230530,115100,1174013380,9200,9210,9210,9200,20
|
|
20230530,115000,1173829280,9220,9210,9220,9200,1005
|
|
20230530,114900,1164578670,9210,9210,9210,9210,5
|
|
20230530,114800,1164532620,9210,9210,9210,9210,6
|
|
20230530,114700,1164477360,9210,9210,9220,9210,596
|
|
20230530,114600,1158988070,9210,9210,9210,9210,227
|
|
20230530,114500,1156897400,9220,9220,9220,9220,0
|
|
20230530,114400,1156897400,9220,9220,9220,9210,507
|
|
20230530,114300,1152227860,9220,9220,9220,9220,1
|
|
20230530,114200,1152218640,9220,9220,9220,9220,1
|
|
20230530,114100,1152209420,9220,9220,9220,9220,1
|
|
20230530,114000,1152200200,9210,9210,9210,9210,0
|
|
20230530,113900,1152200200,9210,9210,9210,9210,4
|
|
20230530,113800,1152163360,9220,9210,9220,9210,868
|
|
20230530,113700,1144163210,9210,9210,9210,9200,952
|
|
20230530,113600,1135395390,9210,9210,9210,9210,1188
|
|
20230530,113500,1124453910,9220,9220,9220,9220,1648
|
|
20230530,113400,1109259350,9220,9220,9220,9220,0
|
|
20230530,113300,1109259350,9220,9230,9230,9220,939
|
|
20230530,113200,1100599760,9230,9230,9230,9230,206
|
|
20230530,113100,1098698380,9230,9230,9230,9230,31
|
|
20230530,113000,1098412250,9220,9240,9240,9220,430
|
|
20230530,112900,1094445530,9230,9230,9230,9230,891
|
|
20230530,112800,1086221600,9220,9220,9220,9220,25
|
|
20230530,112700,1085991100,9230,9220,9230,9220,121
|
|
20230530,112600,1084874290,9220,9220,9220,9220,51
|
|
20230530,112500,1084404070,9230,9220,9230,9220,12
|
|
20230530,112400,1084293400,9230,9220,9230,9220,9
|
|
20230530,112300,1084210370,9230,9230,9240,9230,565
|
|
20230530,112200,1078992440,9240,9240,9240,9230,95
|
|
20230530,112100,1078114740,9240,9230,9250,9230,1780
|
|
20230530,112000,1061674250,9230,9220,9230,9220,152
|
|
20230530,111900,1060272500,9220,9220,9220,9220,158
|
|
20230530,111800,1058815740,9220,9220,9220,9220,69
|
|
20230530,111700,1058179560,9220,9220,9220,9220,13
|
|
20230530,111600,1058059700,9220,9220,9220,9220,18
|
|
20230530,111500,1057893740,9210,9220,9220,9210,1537
|
|
20230530,111400,1043726640,9210,9210,9210,9210,0
|
|
20230530,111300,1043726640,9210,9210,9210,9210,250
|
|
20230530,111200,1041424140,9220,9220,9220,9220,30
|
|
20230530,111100,1041147540,9220,9210,9220,9200,251
|
|
20230530,111000,1038837290,9220,9220,9220,9220,229
|
|
20230530,110900,1036725910,9220,9220,9220,9220,3
|
|
20230530,110800,1036698250,9210,9210,9210,9210,0
|
|
20230530,110700,1036698250,9210,9210,9210,9210,234
|
|
20230530,110600,1034543110,9210,9200,9210,9200,43
|
|
20230530,110500,1034147330,9210,9200,9210,9200,148
|
|
20230530,110400,1032785610,9210,9210,9210,9210,50
|
|
20230530,110300,1032325110,9210,9210,9210,9210,53
|
|
20230530,110200,1031836980,9210,9210,9210,9210,2
|
|
20230530,110100,1031818560,9200,9210,9210,9200,329
|
|
20230530,110000,1028791650,9210,9210,9210,9210,132
|
|
20230530,105900,1027575930,9210,9200,9210,9200,10
|
|
20230530,105800,1027483850,9200,9210,9210,9200,614
|
|
20230530,105700,1021831900,9210,9210,9210,9210,210
|
|
20230530,105600,1019897800,9210,9200,9210,9200,3
|
|
20230530,105500,1019870190,9200,9200,9210,9200,183
|
|
20230530,105400,1018186000,9200,9200,9210,9200,12
|
|
20230530,105300,1018075590,9200,9200,9200,9200,31
|
|
20230530,105200,1017790390,9200,9200,9200,9200,29
|
|
20230530,105100,1017523590,9200,9200,9200,9200,2
|
|
20230530,105000,1017505190,9200,9210,9210,9200,202
|
|
20230530,104900,1015645790,9200,9200,9200,9200,21
|
|
20230530,104800,1015452590,9200,9200,9200,9190,1267
|
|
20230530,104700,1003798190,9200,9200,9200,9200,200
|
|
20230530,104600,1001958190,9200,9200,9200,9190,758
|
|
20230530,104500,994987860,9190,9190,9190,9190,14
|
|
20230530,104400,994859200,9190,9190,9190,9190,0
|
|
20230530,104300,994859200,9190,9190,9190,9190,13
|
|
20230530,104200,994739730,9180,9190,9190,9180,2
|
|
20230530,104100,994721360,9190,9180,9190,9170,552
|
|
20230530,104000,989658950,9190,9190,9190,9190,5
|
|
20230530,103900,989613000,9200,9200,9200,9180,1153
|
|
20230530,103800,979022550,9200,9200,9200,9200,600
|
|
20230530,103700,973502550,9200,9200,9200,9200,20
|
|
20230530,103600,973318550,9200,9200,9200,9200,4
|
|
20230530,103500,973281750,9190,9180,9190,9180,738
|
|
20230530,103400,966502260,9180,9190,9190,9180,225
|
|
20230530,103300,964435240,9190,9190,9190,9190,116
|
|
20230530,103200,963369200,9190,9190,9190,9190,282
|
|
20230530,103100,960777620,9180,9180,9180,9180,2286
|
|
20230530,103000,939792140,9190,9200,9200,9190,657
|
|
20230530,102900,933754200,9200,9200,9200,9190,953
|
|
20230530,102800,924996000,9200,9190,9200,9190,129
|
|
20230530,102700,923809230,9200,9220,9220,9200,1030
|
|
20230530,102600,914329290,9200,9220,9220,9200,115
|
|
20230530,102500,913271090,9220,9200,9220,9200,35
|
|
20230530,102400,912948850,9200,9200,9200,9200,500
|
|
20230530,102300,908348850,9200,9210,9210,9200,1334
|
|
20230530,102200,896064290,9210,9200,9210,9200,83
|
|
20230530,102100,895300190,9210,9210,9210,9210,74
|
|
20230530,102000,894618650,9220,9220,9220,9220,1
|
|
20230530,101900,894609430,9190,9200,9200,9190,500
|
|
20230530,101800,890013070,9200,9210,9210,9200,2043
|
|
20230530,101700,871197820,9220,9220,9220,9220,115
|
|
20230530,101600,870137520,9220,9210,9220,9210,164
|
|
20230530,101500,868626020,9200,9210,9210,9200,1080
|
|
20230530,101400,858689820,9210,9210,9210,9210,417
|
|
20230530,101300,854849250,9210,9210,9210,9210,3
|
|
20230530,101200,854821620,9210,9210,9210,9210,101
|
|
20230530,101100,853891410,9210,9210,9230,9200,204
|
|
20230530,101000,852010120,9200,9220,9220,9200,59
|
|
20230530,100900,851466680,9220,9210,9220,9210,107
|
|
20230530,100800,850480210,9210,9220,9220,9210,15
|
|
20230530,100700,850341930,9220,9230,9230,9220,209
|
|
20230530,100600,848413270,9220,9220,9230,9220,97
|
|
20230530,100500,847518430,9220,9200,9220,9200,32
|
|
20230530,100400,847223610,9200,9200,9200,9200,894
|
|
20230530,100300,838998810,9200,9200,9200,9190,116
|
|
20230530,100200,837931620,9200,9200,9200,9200,2
|
|
20230530,100100,837913220,9200,9200,9200,9190,1133
|
|
20230530,100000,827497140,9200,9200,9200,9200,25
|
|
20230530,095900,827267140,9200,9190,9200,9180,290
|
|
20230530,095800,824604490,9200,9190,9200,9190,172
|
|
20230530,095700,823023640,9190,9190,9200,9180,970
|
|
20230530,095600,814113190,9190,9190,9190,9190,21
|
|
20230530,095500,813920200,9190,9190,9210,9190,1425
|
|
20230530,095400,800811840,9190,9200,9200,9190,212
|
|
20230530,095300,798863530,9200,9210,9210,9190,1702
|
|
20230530,095200,783208090,9200,9200,9210,9200,1615
|
|
20230530,095100,768344030,9210,9210,9210,9210,37
|
|
20230530,095000,768003260,9210,9210,9210,9210,140
|
|
20230530,094900,766713860,9210,9220,9220,9210,604
|
|
20230530,094800,761151010,9220,9220,9220,9220,1021
|
|
20230530,094700,751737390,9220,9220,9220,9210,264
|
|
20230530,094600,749303320,9220,9220,9220,9210,108
|
|
20230530,094500,748308610,9200,9210,9210,9200,25
|
|
20230530,094400,748078550,9200,9220,9220,9200,407
|
|
20230530,094300,744329160,9200,9220,9220,9200,1665
|
|
20230530,094200,729002770,9220,9230,9230,9220,1387
|
|
20230530,094100,716214420,9230,9240,9240,9230,1234
|
|
20230530,094000,704824500,9230,9240,9240,9230,53
|
|
20230530,093900,704334800,9240,9230,9240,9230,64
|
|
20230530,093800,703743570,9230,9230,9230,9230,422
|
|
20230530,093700,699848510,9230,9240,9240,9230,1520
|
|
20230530,093600,685818710,9250,9240,9260,9230,4397
|
|
20230530,093500,645202070,9260,9250,9260,9250,424
|
|
20230530,093400,641280040,9250,9250,9250,9250,369
|
|
20230530,093300,637866790,9260,9260,9260,9260,244
|
|
20230530,093200,635607350,9260,9250,9260,9250,72
|
|
20230530,093100,634940930,9250,9270,9280,9250,1172
|
|
20230530,093000,624077160,9270,9270,9280,9270,625
|
|
20230530,092900,618281750,9270,9270,9280,9270,2786
|
|
20230530,092800,592446120,9270,9250,9270,9240,2085
|
|
20230530,092700,573153460,9240,9240,9250,9220,2497
|
|
20230530,092600,550063080,9220,9240,9240,9220,351
|
|
20230530,092500,546820200,9250,9240,9250,9220,1289
|
|
20230530,092400,534925460,9240,9240,9240,9230,156
|
|
20230530,092300,533484190,9240,9220,9240,9220,904
|
|
20230530,092200,525134630,9210,9210,9230,9210,454
|
|
20230530,092100,520946740,9210,9220,9220,9210,390
|
|
20230530,092000,517354830,9220,9210,9220,9210,7
|
|
20230530,091900,517290350,9220,9220,9220,9210,170
|
|
20230530,091800,515722990,9220,9200,9230,9200,908
|
|
20230530,091700,507351440,9220,9200,9220,9200,121
|
|
20230530,091600,506237820,9200,9180,9200,9180,445
|
|
20230530,091500,502145820,9180,9190,9190,9180,3164
|
|
20230530,091400,473092040,9190,9210,9210,9190,572
|
|
20230530,091300,467827630,9210,9210,9220,9210,301
|
|
20230530,091200,465054010,9200,9170,9200,9170,662
|
|
20230530,091100,458967660,9170,9190,9210,9170,1040
|
|
20230530,091000,449411970,9200,9230,9230,9200,1345
|
|
20230530,090900,437024550,9230,9220,9240,9220,1375
|
|
20230530,090800,424344800,9220,9230,9250,9220,2932
|
|
20230530,090700,397296710,9230,9250,9260,9230,2863
|
|
20230530,090600,370835080,9250,9260,9270,9250,1338
|
|
20230530,090500,358444600,9260,9290,9300,9260,2767
|
|
20230530,090400,332775700,9290,9310,9310,9260,9147
|
|
20230530,090300,247840950,9310,9230,9320,9220,10295
|
|
20230530,090200,152341930,9220,9230,9260,9220,2234
|
|
20230530,090100,131696740,9220,9180,9250,9180,9133
|
|
20230530,090000,47500860,9210,9210,9210,9190,5161
|