712 lines
34 KiB
CSV
712 lines
34 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230531,204900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,204800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,204700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,204600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,204500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,204400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,204300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,204200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,204100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,204000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,203000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,202000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,201900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,201800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,201700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,201600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,201500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,201400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,201300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,201200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,201100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,201000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,200000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,195000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,194900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,194800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,194700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,194600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,194500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,194400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,194300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,194200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,194100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,194000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,193000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,192000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,191900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,191800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,191700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,191600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,191500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,191400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,191300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,191200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,191100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,191000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,190000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,185000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,184900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,184800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,184700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,184600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,184500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,184400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,184300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,184200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,184100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,184000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,183000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,182000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,181900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,181800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,181700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,181600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,181500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,181400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,181300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,181200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,181100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,181000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,180000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,175000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,174900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,174800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,174700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,174600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,174500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,174400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,174300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,174200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,174100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,174000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,173000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,172000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,171900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,171800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,171700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,171600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,171500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,171400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,171300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,171200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,171100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,171000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,170000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,165000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,164900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,164800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,164700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,164600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,164500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,164400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,164300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,164200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,164100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,164000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,163000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,162000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,161900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,161800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,161700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,161600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,161500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,161400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,161300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,161200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,161100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,161000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,160000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,155000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,154900,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,154800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,154700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,154600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,154500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,154400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,154300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,154200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,154100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,154000,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153900,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153800,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153700,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153600,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153500,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153400,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153300,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153200,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153100,288743590,6210,6210,6210,6210,0
|
||
|
|
20230531,153000,288743590,6210,6210,6210,6210,750
|
||
|
|
20230531,152900,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,152800,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,152700,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,152600,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,152500,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,152400,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,152300,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,152200,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,152100,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,152000,284086090,6220,6220,6220,6220,0
|
||
|
|
20230531,151900,284086090,6220,6220,6220,6220,118
|
||
|
|
20230531,151800,283352130,6220,6230,6230,6220,11
|
||
|
|
20230531,151700,283283610,6230,6230,6230,6230,13
|
||
|
|
20230531,151600,283202620,6220,6220,6220,6220,4
|
||
|
|
20230531,151500,283177740,6230,6230,6230,6230,8
|
||
|
|
20230531,151400,283127900,6230,6220,6230,6220,111
|
||
|
|
20230531,151300,282437320,6220,6220,6220,6220,0
|
||
|
|
20230531,151200,282437320,6220,6220,6220,6220,1
|
||
|
|
20230531,151100,282431100,6210,6210,6220,6210,81
|
||
|
|
20230531,151000,281927950,6210,6220,6220,6210,33
|
||
|
|
20230531,150900,281722740,6220,6220,6220,6220,0
|
||
|
|
20230531,150800,281722740,6220,6220,6220,6220,0
|
||
|
|
20230531,150700,281722740,6220,6220,6220,6220,0
|
||
|
|
20230531,150600,281722740,6220,6210,6220,6210,3
|
||
|
|
20230531,150500,281704100,6220,6220,6220,6210,66
|
||
|
|
20230531,150400,281293600,6230,6230,6230,6230,0
|
||
|
|
20230531,150300,281293600,6230,6230,6230,6230,0
|
||
|
|
20230531,150200,281293600,6230,6220,6230,6220,6
|
||
|
|
20230531,150100,281256270,6230,6230,6230,6230,0
|
||
|
|
20230531,150000,281256270,6230,6230,6230,6230,0
|
||
|
|
20230531,145900,281256270,6230,6230,6230,6230,0
|
||
|
|
20230531,145800,281256270,6230,6220,6230,6220,7
|
||
|
|
20230531,145700,281212680,6230,6220,6230,6220,6
|
||
|
|
20230531,145600,281175320,6230,6230,6230,6230,68
|
||
|
|
20230531,145500,280751680,6230,6230,6230,6230,0
|
||
|
|
20230531,145400,280751680,6230,6230,6230,6230,45
|
||
|
|
20230531,145300,280471330,6230,6230,6230,6230,0
|
||
|
|
20230531,145200,280471330,6230,6230,6230,6230,0
|
||
|
|
20230531,145100,280471330,6230,6230,6230,6230,0
|
||
|
|
20230531,145000,280471330,6230,6230,6230,6230,0
|
||
|
|
20230531,144900,280471330,6230,6230,6230,6230,4
|
||
|
|
20230531,144800,280446410,6210,6210,6210,6210,83
|
||
|
|
20230531,144700,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,144600,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,144500,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,144400,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,144300,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,144200,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,144100,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,144000,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,143900,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,143800,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,143700,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,143600,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,143500,279930980,6230,6230,6230,6230,0
|
||
|
|
20230531,143400,279930980,6230,6230,6230,6230,1
|
||
|
|
20230531,143300,279924750,6230,6230,6230,6230,1
|
||
|
|
20230531,143200,279918520,6220,6220,6220,6220,0
|
||
|
|
20230531,143100,279918520,6220,6220,6220,6220,101
|
||
|
|
20230531,143000,279290300,6240,6240,6240,6240,0
|
||
|
|
20230531,142900,279290300,6240,6240,6240,6240,0
|
||
|
|
20230531,142800,279290300,6240,6240,6240,6240,0
|
||
|
|
20230531,142700,279290300,6240,6240,6240,6240,0
|
||
|
|
20230531,142600,279290300,6240,6240,6240,6240,1
|
||
|
|
20230531,142500,279284060,6210,6210,6210,6210,2
|
||
|
|
20230531,142400,279271640,6220,6220,6220,6220,0
|
||
|
|
20230531,142300,279271640,6220,6220,6220,6220,0
|
||
|
|
20230531,142200,279271640,6220,6220,6220,6220,0
|
||
|
|
20230531,142100,279271640,6220,6220,6220,6220,7
|
||
|
|
20230531,142000,279228100,6200,6200,6200,6200,533
|
||
|
|
20230531,141900,275923500,6210,6200,6210,6200,51
|
||
|
|
20230531,141800,275607290,6210,6210,6210,6210,500
|
||
|
|
20230531,141700,272502290,6210,6210,6210,6210,0
|
||
|
|
20230531,141600,272502290,6210,6210,6210,6210,0
|
||
|
|
20230531,141500,272502290,6210,6210,6210,6210,0
|
||
|
|
20230531,141400,272502290,6210,6210,6210,6210,0
|
||
|
|
20230531,141300,272502290,6210,6210,6210,6210,0
|
||
|
|
20230531,141200,272502290,6210,6210,6210,6210,1
|
||
|
|
20230531,141100,272496080,6210,6210,6210,6210,0
|
||
|
|
20230531,141000,272496080,6210,6210,6210,6210,0
|
||
|
|
20230531,140900,272496080,6210,6210,6210,6210,0
|
||
|
|
20230531,140800,272496080,6210,6210,6210,6210,10
|
||
|
|
20230531,140700,272433980,6210,6210,6210,6210,0
|
||
|
|
20230531,140600,272433980,6210,6210,6210,6210,0
|
||
|
|
20230531,140500,272433980,6210,6200,6210,6200,2084
|
||
|
|
20230531,140400,259513170,6210,6210,6210,6210,1
|
||
|
|
20230531,140300,259506960,6200,6200,6200,6200,0
|
||
|
|
20230531,140200,259506960,6200,6210,6210,6200,17
|
||
|
|
20230531,140100,259401400,6240,6240,6240,6240,0
|
||
|
|
20230531,140000,259401400,6240,6230,6240,6230,28
|
||
|
|
20230531,135900,259226950,6230,6230,6230,6230,0
|
||
|
|
20230531,135800,259226950,6230,6230,6230,6230,0
|
||
|
|
20230531,135700,259226950,6230,6230,6230,6230,0
|
||
|
|
20230531,135600,259226950,6230,6230,6230,6230,0
|
||
|
|
20230531,135500,259226950,6230,6230,6230,6230,64
|
||
|
|
20230531,135400,258828230,6230,6220,6230,6220,3
|
||
|
|
20230531,135300,258809560,6210,6210,6210,6210,2
|
||
|
|
20230531,135200,258797140,6230,6230,6230,6230,0
|
||
|
|
20230531,135100,258797140,6230,6230,6230,6230,66
|
||
|
|
20230531,135000,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134900,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134800,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134700,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134600,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134500,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134400,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134300,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134200,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134100,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,134000,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,133900,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,133800,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,133700,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,133600,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,133500,258385960,6230,6230,6230,6230,0
|
||
|
|
20230531,133400,258385960,6230,6230,6230,6230,1
|
||
|
|
20230531,133300,258379730,6220,6220,6220,6220,0
|
||
|
|
20230531,133200,258379730,6220,6220,6220,6220,1
|
||
|
|
20230531,133100,258373510,6200,6210,6210,6200,520
|
||
|
|
20230531,133000,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132900,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132800,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132700,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132600,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132500,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132400,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132300,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132200,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132100,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,132000,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,131900,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,131800,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,131700,255147420,6220,6220,6220,6220,0
|
||
|
|
20230531,131600,255147420,6220,6210,6220,6200,610
|
||
|
|
20230531,131500,251365370,6230,6230,6230,6230,0
|
||
|
|
20230531,131400,251365370,6230,6220,6230,6210,137
|
||
|
|
20230531,131300,250513510,6230,6230,6230,6230,0
|
||
|
|
20230531,131200,250513510,6230,6230,6230,6230,0
|
||
|
|
20230531,131100,250513510,6230,6230,6230,6230,0
|
||
|
|
20230531,131000,250513510,6230,6230,6230,6230,1
|
||
|
|
20230531,130900,250507280,6230,6230,6230,6230,0
|
||
|
|
20230531,130800,250507280,6230,6230,6230,6230,0
|
||
|
|
20230531,130700,250507280,6230,6230,6230,6230,0
|
||
|
|
20230531,130600,250507280,6230,6230,6230,6230,0
|
||
|
|
20230531,130500,250507280,6230,6230,6230,6230,0
|
||
|
|
20230531,130400,250507280,6230,6230,6230,6230,0
|
||
|
|
20230531,130300,250507280,6230,6230,6230,6230,0
|
||
|
|
20230531,130200,250507280,6230,6230,6230,6230,0
|
||
|
|
20230531,130100,250507280,6230,6230,6230,6230,0
|
||
|
|
20230531,130000,250507280,6230,6230,6230,6230,10
|
||
|
|
20230531,125900,250444980,6230,6230,6230,6230,0
|
||
|
|
20230531,125800,250444980,6230,6230,6230,6230,0
|
||
|
|
20230531,125700,250444980,6230,6230,6230,6230,0
|
||
|
|
20230531,125600,250444980,6230,6230,6230,6230,0
|
||
|
|
20230531,125500,250444980,6230,6230,6230,6230,0
|
||
|
|
20230531,125400,250444980,6230,6230,6230,6230,1
|
||
|
|
20230531,125300,250438750,6200,6200,6200,6200,0
|
||
|
|
20230531,125200,250438750,6200,6200,6200,6200,0
|
||
|
|
20230531,125100,250438750,6200,6200,6200,6200,0
|
||
|
|
20230531,125000,250438750,6200,6200,6200,6200,0
|
||
|
|
20230531,124900,250438750,6200,6200,6200,6200,0
|
||
|
|
20230531,124800,250438750,6200,6200,6200,6200,21
|
||
|
|
20230531,124700,250308550,6230,6230,6230,6230,1
|
||
|
|
20230531,124600,250302320,6200,6200,6200,6200,20
|
||
|
|
20230531,124500,250178320,6220,6220,6220,6220,66
|
||
|
|
20230531,124400,249767800,6220,6220,6220,6220,0
|
||
|
|
20230531,124300,249767800,6220,6220,6220,6220,0
|
||
|
|
20230531,124200,249767800,6220,6220,6220,6220,0
|
||
|
|
20230531,124100,249767800,6220,6220,6220,6220,0
|
||
|
|
20230531,124000,249767800,6220,6220,6220,6220,0
|
||
|
|
20230531,123900,249767800,6220,6220,6220,6220,8
|
||
|
|
20230531,123800,249718040,6230,6230,6230,6230,0
|
||
|
|
20230531,123700,249718040,6230,6230,6240,6230,12
|
||
|
|
20230531,123600,249643270,6200,6200,6200,6200,0
|
||
|
|
20230531,123500,249643270,6200,6200,6200,6200,0
|
||
|
|
20230531,123400,249643270,6200,6200,6200,6200,0
|
||
|
|
20230531,123300,249643270,6200,6200,6200,6200,0
|
||
|
|
20230531,123200,249643270,6200,6200,6200,6200,93
|
||
|
|
20230531,123100,249066670,6200,6200,6200,6200,135
|
||
|
|
20230531,123000,248229670,6200,6200,6200,6200,0
|
||
|
|
20230531,122900,248229670,6200,6200,6200,6200,700
|
||
|
|
20230531,122800,243889670,6260,6260,6260,6260,1
|
||
|
|
20230531,122700,243883410,6240,6240,6240,6240,1
|
||
|
|
20230531,122600,243877170,6210,6210,6210,6210,224
|
||
|
|
20230531,122500,242486130,6260,6260,6260,6260,0
|
||
|
|
20230531,122400,242486130,6260,6200,6260,6200,533
|
||
|
|
20230531,122300,239181470,6260,6210,6260,6190,924
|
||
|
|
20230531,122200,233455870,6220,6250,6250,6220,165
|
||
|
|
20230531,122100,232428380,6260,6260,6260,6260,0
|
||
|
|
20230531,122000,232428380,6260,6260,6260,6260,0
|
||
|
|
20230531,121900,232428380,6260,6260,6260,6260,0
|
||
|
|
20230531,121800,232428380,6260,6260,6260,6260,0
|
||
|
|
20230531,121700,232428380,6260,6260,6260,6260,0
|
||
|
|
20230531,121600,232428380,6260,6260,6260,6260,0
|
||
|
|
20230531,121500,232428380,6260,6260,6260,6260,0
|
||
|
|
20230531,121400,232428380,6260,6260,6260,6260,3
|
||
|
|
20230531,121300,232409600,6260,6260,6260,6260,0
|
||
|
|
20230531,121200,232409600,6260,6260,6260,6260,0
|
||
|
|
20230531,121100,232409600,6260,6260,6260,6260,8
|
||
|
|
20230531,121000,232359520,6250,6250,6250,6250,0
|
||
|
|
20230531,120900,232359520,6250,6250,6250,6250,234
|
||
|
|
20230531,120800,230897020,6270,6270,6270,6270,0
|
||
|
|
20230531,120700,230897020,6270,6270,6270,6270,0
|
||
|
|
20230531,120600,230897020,6270,6270,6270,6270,0
|
||
|
|
20230531,120500,230897020,6270,6270,6270,6270,0
|
||
|
|
20230531,120400,230897020,6270,6270,6270,6270,0
|
||
|
|
20230531,120300,230897020,6270,6270,6270,6270,0
|
||
|
|
20230531,120200,230897020,6270,6270,6270,6270,0
|
||
|
|
20230531,120100,230897020,6270,6270,6270,6270,0
|
||
|
|
20230531,120000,230897020,6270,6270,6270,6270,1
|
||
|
|
20230531,115900,230890750,6250,6240,6250,6240,3
|
||
|
|
20230531,115800,230872010,6270,6270,6270,6270,0
|
||
|
|
20230531,115700,230872010,6270,6270,6270,6270,1
|
||
|
|
20230531,115600,230865740,6270,6230,6270,6200,2590
|
||
|
|
20230531,115500,214784400,6270,6250,6270,6230,2001
|
||
|
|
20230531,115400,202292070,6270,6270,6270,6270,0
|
||
|
|
20230531,115300,202292070,6270,6270,6270,6270,0
|
||
|
|
20230531,115200,202292070,6270,6270,6270,6270,0
|
||
|
|
20230531,115100,202292070,6270,6270,6270,6270,0
|
||
|
|
20230531,115000,202292070,6270,6270,6270,6270,0
|
||
|
|
20230531,114900,202292070,6270,6270,6270,6270,0
|
||
|
|
20230531,114800,202292070,6270,6270,6270,6270,0
|
||
|
|
20230531,114700,202292070,6270,6270,6270,6270,0
|
||
|
|
20230531,114600,202292070,6270,6270,6270,6270,56
|
||
|
|
20230531,114500,201940950,6250,6250,6250,6250,0
|
||
|
|
20230531,114400,201940950,6250,6250,6250,6250,0
|
||
|
|
20230531,114300,201940950,6250,6250,6250,6250,0
|
||
|
|
20230531,114200,201940950,6250,6250,6250,6250,0
|
||
|
|
20230531,114100,201940950,6250,6250,6250,6250,526
|
||
|
|
20230531,114000,198653450,6260,6260,6260,6260,0
|
||
|
|
20230531,113900,198653450,6260,6270,6270,6260,20
|
||
|
|
20230531,113800,198528150,6270,6270,6270,6270,100
|
||
|
|
20230531,113700,197901150,6270,6270,6270,6270,0
|
||
|
|
20230531,113600,197901150,6270,6270,6270,6270,200
|
||
|
|
20230531,113500,196647150,6270,6270,6270,6270,0
|
||
|
|
20230531,113400,196647150,6270,6260,6270,6260,508
|
||
|
|
20230531,113300,193467060,6270,6270,6270,6270,4
|
||
|
|
20230531,113200,193441980,6270,6270,6270,6270,0
|
||
|
|
20230531,113100,193441980,6270,6270,6270,6270,0
|
||
|
|
20230531,113000,193441980,6270,6270,6270,6270,0
|
||
|
|
20230531,112900,193441980,6270,6270,6270,6270,0
|
||
|
|
20230531,112800,193441980,6270,6270,6270,6270,0
|
||
|
|
20230531,112700,193441980,6270,6270,6270,6270,0
|
||
|
|
20230531,112600,193441980,6270,6270,6270,6270,0
|
||
|
|
20230531,112500,193441980,6270,6270,6270,6270,1
|
||
|
|
20230531,112400,193435710,6270,6270,6270,6270,0
|
||
|
|
20230531,112300,193435710,6270,6270,6270,6270,0
|
||
|
|
20230531,112200,193435710,6270,6270,6270,6270,0
|
||
|
|
20230531,112100,193435710,6270,6270,6270,6270,1
|
||
|
|
20230531,112000,193429440,6260,6260,6260,6260,0
|
||
|
|
20230531,111900,193429440,6260,6260,6260,6260,0
|
||
|
|
20230531,111800,193429440,6260,6260,6260,6260,0
|
||
|
|
20230531,111700,193429440,6260,6270,6270,6260,218
|
||
|
|
20230531,111600,192063470,6270,6270,6270,6270,38
|
||
|
|
20230531,111500,191825210,6290,6290,6290,6290,0
|
||
|
|
20230531,111400,191825210,6290,6290,6290,6290,0
|
||
|
|
20230531,111300,191825210,6290,6290,6290,6290,0
|
||
|
|
20230531,111200,191825210,6290,6270,6290,6270,81
|
||
|
|
20230531,111100,191316540,6280,6280,6280,6280,0
|
||
|
|
20230531,111000,191316540,6280,6280,6280,6280,0
|
||
|
|
20230531,110900,191316540,6280,6250,6280,6250,4
|
||
|
|
20230531,110800,191291510,6250,6260,6260,6250,158
|
||
|
|
20230531,110700,190304000,6290,6290,6290,6280,10
|
||
|
|
20230531,110600,190241110,6260,6260,6260,6260,59
|
||
|
|
20230531,110500,189871770,6260,6280,6280,6260,457
|
||
|
|
20230531,110400,187003030,6280,6280,6280,6280,20
|
||
|
|
20230531,110300,186877430,6290,6290,6290,6290,0
|
||
|
|
20230531,110200,186877430,6290,6290,6290,6290,0
|
||
|
|
20230531,110100,186877430,6290,6260,6290,6260,2346
|
||
|
|
20230531,110000,172174220,6260,6260,6260,6260,5
|
||
|
|
20230531,105900,172142920,6270,6260,6270,6260,281
|
||
|
|
20230531,105800,170383850,6270,6270,6270,6270,1
|
||
|
|
20230531,105700,170377580,6260,6260,6260,6260,0
|
||
|
|
20230531,105600,170377580,6260,6260,6260,6260,178
|
||
|
|
20230531,105500,169263300,6270,6270,6270,6270,0
|
||
|
|
20230531,105400,169263300,6270,6270,6270,6270,382
|
||
|
|
20230531,105300,166868160,6280,6280,6280,6280,108
|
||
|
|
20230531,105200,166189920,6290,6290,6290,6290,0
|
||
|
|
20230531,105100,166189920,6290,6280,6290,6280,519
|
||
|
|
20230531,105000,162927300,6280,6280,6280,6280,43
|
||
|
|
20230531,104900,162657260,6280,6270,6280,6270,515
|
||
|
|
20230531,104800,159426210,6270,6270,6270,6270,0
|
||
|
|
20230531,104700,159426210,6270,6270,6270,6270,1805
|
||
|
|
20230531,104600,148108860,6270,6270,6270,6270,53
|
||
|
|
20230531,104500,147776550,6260,6260,6260,6260,0
|
||
|
|
20230531,104400,147776550,6260,6250,6280,6250,9376
|
||
|
|
20230531,104300,89082150,6250,6250,6250,6250,1
|
||
|
|
20230531,104200,89075900,6240,6240,6240,6240,1
|
||
|
|
20230531,104100,89069660,6250,6250,6250,6250,0
|
||
|
|
20230531,104000,89069660,6250,6250,6250,6250,50
|
||
|
|
20230531,103900,88757160,6250,6250,6250,6250,0
|
||
|
|
20230531,103800,88757160,6250,6250,6250,6250,0
|
||
|
|
20230531,103700,88757160,6250,6250,6250,6250,172
|
||
|
|
20230531,103600,87682160,6250,6250,6250,6250,700
|
||
|
|
20230531,103500,83307160,6250,6250,6250,6250,40
|
||
|
|
20230531,103400,83057160,6250,6250,6250,6250,0
|
||
|
|
20230531,103300,83057160,6250,6250,6250,6250,0
|
||
|
|
20230531,103200,83057160,6250,6250,6250,6250,16
|
||
|
|
20230531,103100,82957160,6250,6250,6250,6250,0
|
||
|
|
20230531,103000,82957160,6250,6250,6250,6250,33
|
||
|
|
20230531,102900,82750910,6250,6250,6250,6250,10
|
||
|
|
20230531,102800,82688410,6250,6250,6250,6250,11
|
||
|
|
20230531,102700,82619660,6260,6260,6260,6260,1
|
||
|
|
20230531,102600,82613400,6250,6250,6250,6250,500
|
||
|
|
20230531,102500,79488400,6260,6260,6260,6260,0
|
||
|
|
20230531,102400,79488400,6260,6260,6260,6260,0
|
||
|
|
20230531,102300,79488400,6260,6260,6260,6260,23
|
||
|
|
20230531,102200,79344420,6260,6260,6260,6250,523
|
||
|
|
20230531,102100,76070590,6260,6260,6270,6260,204
|
||
|
|
20230531,102000,74793460,6270,6270,6270,6270,0
|
||
|
|
20230531,101900,74793460,6270,6270,6270,6270,0
|
||
|
|
20230531,101800,74793460,6270,6270,6270,6270,0
|
||
|
|
20230531,101700,74793460,6270,6270,6270,6270,0
|
||
|
|
20230531,101600,74793460,6270,6260,6270,6260,3
|
||
|
|
20230531,101500,74774670,6260,6260,6270,6260,71
|
||
|
|
20230531,101400,74329600,6270,6270,6270,6270,0
|
||
|
|
20230531,101300,74329600,6270,6270,6270,6270,217
|
||
|
|
20230531,101200,72969010,6270,6270,6270,6270,479
|
||
|
|
20230531,101100,69965680,6260,6260,6260,6260,5
|
||
|
|
20230531,101000,69934380,6270,6270,6270,6270,0
|
||
|
|
20230531,100900,69934380,6270,6240,6270,6240,4336
|
||
|
|
20230531,100800,42822030,6260,6260,6260,6260,1
|
||
|
|
20230531,100700,42815770,6250,6250,6250,6250,872
|
||
|
|
20230531,100600,37365770,6250,6250,6250,6250,1
|
||
|
|
20230531,100500,37359520,6250,6250,6250,6250,1
|
||
|
|
20230531,100400,37353270,6240,6250,6250,6240,71
|
||
|
|
20230531,100300,36910220,6250,6250,6250,6250,1
|
||
|
|
20230531,100200,36903970,6250,6250,6250,6250,0
|
||
|
|
20230531,100100,36903970,6250,6250,6250,6250,0
|
||
|
|
20230531,100000,36903970,6250,6250,6250,6250,0
|
||
|
|
20230531,095900,36903970,6250,6240,6250,6240,5
|
||
|
|
20230531,095800,36872760,6240,6240,6240,6240,123
|
||
|
|
20230531,095700,36105240,6240,6240,6240,6240,0
|
||
|
|
20230531,095600,36105240,6240,6240,6240,6240,9
|
||
|
|
20230531,095500,36049080,6240,6240,6240,6240,0
|
||
|
|
20230531,095400,36049080,6240,6240,6240,6240,0
|
||
|
|
20230531,095300,36049080,6240,6240,6240,6240,93
|
||
|
|
20230531,095200,35468760,6240,6230,6240,6230,2
|
||
|
|
20230531,095100,35456290,6230,6230,6230,6230,20
|
||
|
|
20230531,095000,35331690,6230,6230,6230,6230,0
|
||
|
|
20230531,094900,35331690,6230,6230,6230,6230,0
|
||
|
|
20230531,094800,35331690,6230,6230,6230,6230,0
|
||
|
|
20230531,094700,35331690,6230,6220,6230,6220,26
|
||
|
|
20230531,094600,35169960,6220,6220,6220,6220,0
|
||
|
|
20230531,094500,35169960,6220,6220,6220,6220,0
|
||
|
|
20230531,094400,35169960,6220,6220,6220,6220,0
|
||
|
|
20230531,094300,35169960,6220,6220,6220,6220,0
|
||
|
|
20230531,094200,35169960,6220,6220,6220,6220,0
|
||
|
|
20230531,094100,35169960,6220,6220,6220,6220,0
|
||
|
|
20230531,094000,35169960,6220,6220,6220,6220,0
|
||
|
|
20230531,093900,35169960,6220,6230,6230,6220,205
|
||
|
|
20230531,093800,33894360,6220,6220,6220,6220,4
|
||
|
|
20230531,093700,33869480,6220,6220,6220,6220,16
|
||
|
|
20230531,093600,33769960,6220,6220,6220,6220,1
|
||
|
|
20230531,093500,33763740,6210,6220,6220,6210,250
|
||
|
|
20230531,093400,32210210,6220,6230,6240,6220,279
|
||
|
|
20230531,093300,30473480,6240,6240,6240,6240,1
|
||
|
|
20230531,093200,30467240,6240,6240,6240,6240,0
|
||
|
|
20230531,093100,30467240,6240,6240,6240,6240,1
|
||
|
|
20230531,093000,30461000,6240,6240,6240,6240,141
|
||
|
|
20230531,092900,29581160,6240,6240,6250,6240,561
|
||
|
|
20230531,092800,26080510,6240,6240,6240,6240,0
|
||
|
|
20230531,092700,26080510,6240,6240,6240,6240,2
|
||
|
|
20230531,092600,26068030,6250,6250,6250,6250,0
|
||
|
|
20230531,092500,26068030,6250,6250,6250,6250,0
|
||
|
|
20230531,092400,26068030,6250,6240,6250,6240,15
|
||
|
|
20230531,092300,25974390,6250,6250,6250,6250,300
|
||
|
|
20230531,092200,24099390,6250,6250,6250,6250,0
|
||
|
|
20230531,092100,24099390,6250,6230,6250,6230,180
|
||
|
|
20230531,092000,22977970,6230,6230,6230,6230,0
|
||
|
|
20230531,091900,22977970,6230,6230,6230,6230,167
|
||
|
|
20230531,091800,21937560,6240,6240,6240,6240,2
|
||
|
|
20230531,091700,21925080,6240,6240,6240,6240,0
|
||
|
|
20230531,091600,21925080,6240,6240,6240,6240,0
|
||
|
|
20230531,091500,21925080,6240,6230,6240,6230,300
|
||
|
|
20230531,091400,20053790,6220,6230,6230,6220,29
|
||
|
|
20230531,091300,19873280,6230,6230,6230,6230,6
|
||
|
|
20230531,091200,19835900,6230,6230,6230,6230,20
|
||
|
|
20230531,091100,19711300,6230,6220,6230,6220,167
|
||
|
|
20230531,091000,18671560,6240,6240,6240,6240,0
|
||
|
|
20230531,090900,18671560,6240,6240,6240,6240,0
|
||
|
|
20230531,090800,18671560,6240,6240,6240,6240,2
|
||
|
|
20230531,090700,18659080,6220,6230,6240,6220,722
|
||
|
|
20230531,090600,14164560,6250,6250,6250,6250,500
|
||
|
|
20230531,090500,11039560,6250,6230,6250,6230,352
|
||
|
|
20230531,090400,8846580,6230,6230,6230,6230,1
|
||
|
|
20230531,090300,8840350,6240,6240,6240,6240,141
|
||
|
|
20230531,090200,7960510,6250,6250,6250,6250,0
|
||
|
|
20230531,090100,7960510,6250,6260,6260,6250,24
|
||
|
|
20230531,090000,7810500,6230,6250,6250,6230,1250
|