723 lines
37 KiB
CSV
723 lines
37 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230531,210000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,205900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,205800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,205700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,205600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,205500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,205400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,205300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,205200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,205100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,205000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,204000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,203000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,202900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,202800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,202700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,202600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,202500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,202400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,202300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,202200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,202100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,202000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,201000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,200000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,195900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,195800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,195700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,195600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,195500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,195400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,195300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,195200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,195100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,195000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,194000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,193000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,192900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,192800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,192700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,192600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,192500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,192400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,192300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,192200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,192100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,192000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,191000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,190000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,185900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,185800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,185700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,185600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,185500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,185400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,185300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,185200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,185100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,185000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,184000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,183000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,182900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,182800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,182700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,182600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,182500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,182400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,182300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,182200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,182100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,182000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,181000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,180000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,175900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,175800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,175700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,175600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,175500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,175400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,175300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,175200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,175100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,175000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,174000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,173000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,172900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,172800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,172700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,172600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,172500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,172400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,172300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,172200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,172100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,172000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,171000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,170000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,165900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,165800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,165700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,165600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,165500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,165400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,165300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,165200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,165100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,165000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,164000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,163000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,162900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,162800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,162700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,162600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,162500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,162400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,162300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,162200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,162100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,162000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,161000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,160000,970167620,10520,10520,10520,10520,2657
|
||
|
|
20230531,155900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,155800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,155700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,155600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,155500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,155400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,155300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,155200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,155100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,155000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,154000,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153900,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153800,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153700,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153600,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153500,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153400,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153300,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153200,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153100,970167620,10520,10520,10520,10520,0
|
||
|
|
20230531,153000,970167620,10520,10520,10520,10520,5314
|
||
|
|
20230531,152900,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,152800,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,152700,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,152600,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,152500,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,152400,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,152300,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,152200,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,152100,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,152000,942215980,10510,10510,10510,10510,0
|
||
|
|
20230531,151900,942215980,10510,10510,10510,10510,2
|
||
|
|
20230531,151800,942194960,10500,10490,10500,10470,952
|
||
|
|
20230531,151700,932223830,10490,10500,10500,10490,404
|
||
|
|
20230531,151600,927981860,10490,10470,10490,10470,776
|
||
|
|
20230531,151500,919848370,10470,10470,10470,10470,4
|
||
|
|
20230531,151400,919806490,10470,10480,10490,10470,14
|
||
|
|
20230531,151300,919659760,10470,10480,10480,10460,607
|
||
|
|
20230531,151200,913304830,10480,10510,10510,10480,338
|
||
|
|
20230531,151100,909759170,10500,10530,10530,10500,631
|
||
|
|
20230531,151000,903124150,10530,10520,10530,10520,76
|
||
|
|
20230531,150900,902323920,10520,10530,10530,10520,18
|
||
|
|
20230531,150800,902134440,10520,10550,10550,10520,1188
|
||
|
|
20230531,150700,889609480,10550,10550,10550,10550,15
|
||
|
|
20230531,150600,889451230,10550,10550,10550,10550,9
|
||
|
|
20230531,150500,889356280,10550,10550,10560,10550,34
|
||
|
|
20230531,150400,888997500,10550,10550,10560,10550,9
|
||
|
|
20230531,150300,888902540,10550,10550,10550,10550,6
|
||
|
|
20230531,150200,888839240,10550,10550,10550,10550,8
|
||
|
|
20230531,150100,888754840,10550,10550,10550,10550,38
|
||
|
|
20230531,150000,888353940,10550,10550,10550,10550,11
|
||
|
|
20230531,145900,888237890,10550,10580,10580,10550,4
|
||
|
|
20230531,145800,888195660,10550,10560,10560,10550,41
|
||
|
|
20230531,145700,887763070,10560,10560,10560,10560,103
|
||
|
|
20230531,145600,886675390,10560,10560,10560,10560,105
|
||
|
|
20230531,145500,885566590,10560,10560,10560,10560,3
|
||
|
|
20230531,145400,885534910,10560,10560,10560,10560,6
|
||
|
|
20230531,145300,885471550,10560,10570,10570,10560,52
|
||
|
|
20230531,145200,884922240,10570,10570,10570,10570,117
|
||
|
|
20230531,145100,883685550,10580,10580,10580,10580,31
|
||
|
|
20230531,145000,883357570,10600,10600,10600,10600,617
|
||
|
|
20230531,144900,876817370,10600,10600,10600,10600,0
|
||
|
|
20230531,144800,876817370,10600,10600,10600,10600,306
|
||
|
|
20230531,144700,873573770,10600,10600,10600,10600,325
|
||
|
|
20230531,144600,870128770,10600,10600,10600,10600,0
|
||
|
|
20230531,144500,870128770,10600,10600,10600,10600,0
|
||
|
|
20230531,144400,870128770,10600,10600,10600,10600,0
|
||
|
|
20230531,144300,870128770,10600,10570,10600,10570,1181
|
||
|
|
20230531,144200,857611630,10580,10580,10580,10580,42
|
||
|
|
20230531,144100,857167270,10570,10570,10570,10570,8
|
||
|
|
20230531,144000,857082710,10570,10570,10570,10570,0
|
||
|
|
20230531,143900,857082710,10570,10580,10580,10570,16
|
||
|
|
20230531,143800,856913440,10570,10570,10570,10570,0
|
||
|
|
20230531,143700,856913440,10570,10570,10600,10570,497
|
||
|
|
20230531,143600,851660070,10570,10600,10600,10570,2130
|
||
|
|
20230531,143500,829094910,10590,10610,10610,10590,924
|
||
|
|
20230531,143400,819299420,10630,10630,10630,10630,0
|
||
|
|
20230531,143300,819299420,10630,10630,10630,10630,100
|
||
|
|
20230531,143200,818236420,10610,10610,10610,10610,10
|
||
|
|
20230531,143100,818130320,10610,10620,10620,10610,374
|
||
|
|
20230531,143000,814162030,10620,10620,10620,10620,226
|
||
|
|
20230531,142900,811761910,10620,10620,10620,10620,123
|
||
|
|
20230531,142800,810455650,10620,10620,10620,10620,605
|
||
|
|
20230531,142700,804030550,10630,10630,10630,10630,445
|
||
|
|
20230531,142600,799300200,10630,10630,10630,10630,3
|
||
|
|
20230531,142500,799268310,10630,10630,10630,10630,100
|
||
|
|
20230531,142400,798205310,10640,10640,10640,10640,186
|
||
|
|
20230531,142300,796226270,10640,10640,10640,10640,10
|
||
|
|
20230531,142200,796119870,10630,10630,10630,10630,20
|
||
|
|
20230531,142100,795907270,10640,10640,10640,10640,0
|
||
|
|
20230531,142000,795907270,10640,10640,10640,10640,0
|
||
|
|
20230531,141900,795907270,10640,10640,10640,10640,702
|
||
|
|
20230531,141800,788437990,10640,10640,10640,10640,5
|
||
|
|
20230531,141700,788384790,10640,10640,10640,10640,1
|
||
|
|
20230531,141600,788374150,10640,10640,10640,10640,0
|
||
|
|
20230531,141500,788374150,10640,10640,10640,10640,304
|
||
|
|
20230531,141400,785139590,10640,10650,10650,10640,15
|
||
|
|
20230531,141300,784979980,10650,10650,10650,10650,185
|
||
|
|
20230531,141200,783009730,10640,10650,10650,10640,336
|
||
|
|
20230531,141100,779433270,10660,10660,10660,10660,0
|
||
|
|
20230531,141000,779433270,10660,10660,10660,10660,24
|
||
|
|
20230531,140900,779177430,10650,10650,10650,10650,452
|
||
|
|
20230531,140800,774363630,10630,10630,10630,10630,250
|
||
|
|
20230531,140700,771706130,10640,10640,10640,10640,148
|
||
|
|
20230531,140600,770131410,10640,10640,10640,10640,20
|
||
|
|
20230531,140500,769918610,10640,10640,10640,10630,514
|
||
|
|
20230531,140400,764449790,10680,10680,10680,10680,0
|
||
|
|
20230531,140300,764449790,10680,10680,10680,10680,0
|
||
|
|
20230531,140200,764449790,10680,10680,10690,10680,58
|
||
|
|
20230531,140100,763830340,10680,10680,10680,10680,884
|
||
|
|
20230531,140000,754389220,10690,10650,10690,10650,35
|
||
|
|
20230531,135900,754016240,10640,10640,10640,10640,1
|
||
|
|
20230531,135800,754005600,10650,10650,10650,10650,1
|
||
|
|
20230531,135700,753994950,10640,10640,10640,10640,70
|
||
|
|
20230531,135600,753250150,10630,10620,10630,10610,3091
|
||
|
|
20230531,135500,720420950,10610,10660,10660,10610,816
|
||
|
|
20230531,135400,711737560,10660,10660,10660,10660,23
|
||
|
|
20230531,135300,711492380,10660,10660,10660,10660,0
|
||
|
|
20230531,135200,711492380,10660,10670,10670,10660,4
|
||
|
|
20230531,135100,711449720,10680,10680,10680,10680,206
|
||
|
|
20230531,135000,709249640,10700,10710,10710,10690,1275
|
||
|
|
20230531,134900,695603380,10720,10720,10720,10720,214
|
||
|
|
20230531,134800,693309300,10720,10720,10720,10720,177
|
||
|
|
20230531,134700,691411860,10720,10720,10720,10720,0
|
||
|
|
20230531,134600,691411860,10720,10720,10720,10720,1133
|
||
|
|
20230531,134500,679266100,10720,10720,10720,10720,203
|
||
|
|
20230531,134400,677089940,10720,10710,10720,10710,108
|
||
|
|
20230531,134300,675932380,10710,10710,10710,10710,80
|
||
|
|
20230531,134200,675075580,10710,10710,10710,10710,18
|
||
|
|
20230531,134100,674882800,10710,10710,10710,10710,188
|
||
|
|
20230531,134000,672869320,10710,10700,10710,10700,161
|
||
|
|
20230531,133900,671145530,10700,10700,10700,10700,7
|
||
|
|
20230531,133800,671070630,10700,10690,10700,10690,2
|
||
|
|
20230531,133700,671049240,10690,10690,10690,10690,5
|
||
|
|
20230531,133600,670995790,10690,10690,10690,10690,0
|
||
|
|
20230531,133500,670995790,10690,10690,10690,10690,0
|
||
|
|
20230531,133400,670995790,10690,10690,10690,10690,0
|
||
|
|
20230531,133300,670995790,10690,10710,10710,10690,2
|
||
|
|
20230531,133200,670974390,10690,10690,10690,10690,12
|
||
|
|
20230531,133100,670846110,10690,10690,10690,10690,14
|
||
|
|
20230531,133000,670696450,10690,10700,10700,10690,316
|
||
|
|
20230531,132900,667315360,10700,10700,10700,10700,76
|
||
|
|
20230531,132800,666502160,10710,10710,10710,10710,91
|
||
|
|
20230531,132700,665527550,10710,10710,10710,10710,124
|
||
|
|
20230531,132600,664199510,10710,10710,10710,10710,100
|
||
|
|
20230531,132500,663128510,10720,10720,10720,10720,80
|
||
|
|
20230531,132400,662270910,10720,10720,10720,10720,1
|
||
|
|
20230531,132300,662260190,10710,10710,10710,10710,0
|
||
|
|
20230531,132200,662260190,10710,10710,10710,10710,110
|
||
|
|
20230531,132100,661082090,10720,10710,10720,10710,34
|
||
|
|
20230531,132000,660717850,10710,10720,10720,10710,248
|
||
|
|
20230531,131900,658061290,10730,10730,10730,10730,0
|
||
|
|
20230531,131800,658061290,10730,10730,10730,10730,0
|
||
|
|
20230531,131700,658061290,10730,10730,10730,10730,1
|
||
|
|
20230531,131600,658050560,10710,10710,10710,10710,0
|
||
|
|
20230531,131500,658050560,10710,10710,10710,10710,0
|
||
|
|
20230531,131400,658050560,10710,10710,10710,10710,260
|
||
|
|
20230531,131300,655265960,10720,10730,10730,10720,427
|
||
|
|
20230531,131200,650688350,10730,10730,10730,10730,328
|
||
|
|
20230531,131100,647168910,10730,10730,10730,10730,471
|
||
|
|
20230531,131000,642115080,10740,10730,10740,10730,522
|
||
|
|
20230531,130900,636513780,10730,10730,10740,10730,14
|
||
|
|
20230531,130800,636363540,10730,10710,10730,10710,685
|
||
|
|
20230531,130700,629015710,10710,10710,10720,10710,757
|
||
|
|
20230531,130600,620902190,10710,10700,10710,10700,517
|
||
|
|
20230531,130500,615365570,10700,10700,10700,10700,56
|
||
|
|
20230531,130400,614766370,10700,10700,10700,10700,120
|
||
|
|
20230531,130300,613482370,10700,10690,10700,10690,620
|
||
|
|
20230531,130200,606850590,10680,10680,10680,10680,3
|
||
|
|
20230531,130100,606818550,10680,10670,10680,10670,259
|
||
|
|
20230531,130000,604053430,10670,10680,10680,10670,184
|
||
|
|
20230531,125900,602090120,10670,10670,10670,10670,300
|
||
|
|
20230531,125800,598889120,10680,10680,10680,10680,1
|
||
|
|
20230531,125700,598878440,10680,10680,10680,10680,51
|
||
|
|
20230531,125600,598333760,10680,10680,10680,10680,62
|
||
|
|
20230531,125500,597671600,10680,10670,10680,10670,835
|
||
|
|
20230531,125400,588754800,10670,10670,10670,10670,0
|
||
|
|
20230531,125300,588754800,10670,10670,10670,10670,169
|
||
|
|
20230531,125200,586951570,10670,10670,10670,10670,60
|
||
|
|
20230531,125100,586311370,10670,10660,10670,10660,2029
|
||
|
|
20230531,125000,564664540,10670,10670,10670,10670,0
|
||
|
|
20230531,124900,564664540,10670,10670,10670,10670,0
|
||
|
|
20230531,124800,564664540,10670,10660,10670,10660,284
|
||
|
|
20230531,124700,561637090,10670,10670,10670,10670,282
|
||
|
|
20230531,124600,558628150,10660,10660,10660,10660,10
|
||
|
|
20230531,124500,558521550,10650,10650,10650,10650,0
|
||
|
|
20230531,124400,558521550,10650,10650,10650,10650,0
|
||
|
|
20230531,124300,558521550,10650,10650,10650,10650,0
|
||
|
|
20230531,124200,558521550,10650,10650,10650,10650,20
|
||
|
|
20230531,124100,558308550,10670,10670,10670,10670,0
|
||
|
|
20230531,124000,558308550,10670,10670,10670,10670,44
|
||
|
|
20230531,123900,557839070,10660,10660,10660,10660,0
|
||
|
|
20230531,123800,557839070,10660,10660,10660,10660,92
|
||
|
|
20230531,123700,556858350,10670,10670,10670,10670,2
|
||
|
|
20230531,123600,556837010,10670,10670,10670,10670,212
|
||
|
|
20230531,123500,554574970,10670,10670,10670,10670,1
|
||
|
|
20230531,123400,554564300,10680,10670,10680,10670,280
|
||
|
|
20230531,123300,551574700,10670,10670,10670,10670,11
|
||
|
|
20230531,123200,551457330,10680,10670,10680,10670,11
|
||
|
|
20230531,123100,551339950,10670,10670,10670,10670,338
|
||
|
|
20230531,123000,547733490,10660,10660,10660,10660,486
|
||
|
|
20230531,122900,542552730,10660,10650,10660,10650,27
|
||
|
|
20230531,122800,542265120,10640,10640,10640,10640,0
|
||
|
|
20230531,122700,542265120,10640,10640,10640,10640,101
|
||
|
|
20230531,122600,541190480,10660,10660,10660,10660,0
|
||
|
|
20230531,122500,541190480,10660,10650,10660,10650,398
|
||
|
|
20230531,122400,536951200,10650,10650,10650,10650,5
|
||
|
|
20230531,122300,536897950,10640,10640,10640,10640,5
|
||
|
|
20230531,122200,536844750,10650,10640,10650,10640,923
|
||
|
|
20230531,122100,527014950,10650,10630,10650,10630,381
|
||
|
|
20230531,122000,522964560,10630,10630,10650,10630,1473
|
||
|
|
20230531,121900,507303020,10620,10600,10620,10600,519
|
||
|
|
20230531,121800,501792220,10610,10610,10610,10610,100
|
||
|
|
20230531,121700,500731220,10600,10600,10600,10600,21
|
||
|
|
20230531,121600,500508620,10590,10590,10590,10590,0
|
||
|
|
20230531,121500,500508620,10590,10590,10590,10590,0
|
||
|
|
20230531,121400,500508620,10590,10590,10590,10590,0
|
||
|
|
20230531,121300,500508620,10590,10590,10590,10590,21
|
||
|
|
20230531,121200,500286230,10610,10600,10610,10600,28
|
||
|
|
20230531,121100,499989280,10600,10600,10600,10600,0
|
||
|
|
20230531,121000,499989280,10600,10580,10600,10580,303
|
||
|
|
20230531,120900,496779280,10580,10580,10580,10580,2
|
||
|
|
20230531,120800,496758120,10610,10570,10610,10570,1352
|
||
|
|
20230531,120700,482445240,10560,10560,10560,10560,100
|
||
|
|
20230531,120600,481389240,10560,10560,10560,10560,20
|
||
|
|
20230531,120500,481178040,10560,10560,10560,10560,30
|
||
|
|
20230531,120400,480861240,10560,10560,10560,10560,0
|
||
|
|
20230531,120300,480861240,10560,10560,10560,10560,97
|
||
|
|
20230531,120200,479836920,10560,10560,10560,10560,0
|
||
|
|
20230531,120100,479836920,10560,10560,10560,10560,1
|
||
|
|
20230531,120000,479826360,10550,10550,10550,10550,182
|
||
|
|
20230531,115900,477906260,10550,10550,10550,10550,20
|
||
|
|
20230531,115800,477695260,10550,10540,10550,10540,101
|
||
|
|
20230531,115700,476630710,10540,10540,10540,10540,201
|
||
|
|
20230531,115600,474512170,10550,10550,10550,10550,0
|
||
|
|
20230531,115500,474512170,10550,10550,10550,10550,0
|
||
|
|
20230531,115400,474512170,10550,10550,10550,10550,0
|
||
|
|
20230531,115300,474512170,10550,10550,10550,10550,10
|
||
|
|
20230531,115200,474406670,10550,10550,10550,10550,10
|
||
|
|
20230531,115100,474301170,10560,10560,10560,10560,0
|
||
|
|
20230531,115000,474301170,10560,10560,10560,10560,0
|
||
|
|
20230531,114900,474301170,10560,10560,10560,10560,1
|
||
|
|
20230531,114800,474290610,10570,10560,10570,10560,2
|
||
|
|
20230531,114700,474269480,10540,10540,10540,10540,0
|
||
|
|
20230531,114600,474269480,10540,10540,10540,10540,0
|
||
|
|
20230531,114500,474269480,10540,10540,10540,10540,215
|
||
|
|
20230531,114400,472003380,10540,10540,10540,10540,40
|
||
|
|
20230531,114300,471581780,10560,10560,10560,10560,0
|
||
|
|
20230531,114200,471581780,10560,10560,10560,10560,0
|
||
|
|
20230531,114100,471581780,10560,10560,10560,10560,0
|
||
|
|
20230531,114000,471581780,10560,10560,10560,10560,0
|
||
|
|
20230531,113900,471581780,10560,10560,10560,10560,0
|
||
|
|
20230531,113800,471581780,10560,10560,10560,10560,0
|
||
|
|
20230531,113700,471581780,10560,10560,10560,10560,10
|
||
|
|
20230531,113600,471476180,10540,10560,10560,10540,42
|
||
|
|
20230531,113500,471033060,10550,10530,10550,10530,134
|
||
|
|
20230531,113400,469621640,10530,10520,10530,10520,158
|
||
|
|
20230531,113300,467959170,10520,10530,10530,10520,1113
|
||
|
|
20230531,113200,456250360,10520,10550,10550,10520,1778
|
||
|
|
20230531,113100,437518690,10550,10550,10550,10550,0
|
||
|
|
20230531,113000,437518690,10550,10550,10550,10550,0
|
||
|
|
20230531,112900,437518690,10550,10550,10550,10550,0
|
||
|
|
20230531,112800,437518690,10550,10540,10550,10540,177
|
||
|
|
20230531,112700,435652740,10550,10540,10550,10540,38
|
||
|
|
20230531,112600,435251940,10540,10540,10540,10540,9
|
||
|
|
20230531,112500,435157080,10540,10550,10550,10540,466
|
||
|
|
20230531,112400,430241100,10560,10560,10560,10560,111
|
||
|
|
20230531,112300,429068940,10560,10560,10560,10560,326
|
||
|
|
20230531,112200,425626380,10560,10560,10560,10560,10
|
||
|
|
20230531,112100,425520780,10560,10560,10560,10560,0
|
||
|
|
20230531,112000,425520780,10560,10560,10560,10560,0
|
||
|
|
20230531,111900,425520780,10560,10560,10560,10560,0
|
||
|
|
20230531,111800,425520780,10560,10560,10560,10560,0
|
||
|
|
20230531,111700,425520780,10560,10560,10560,10560,0
|
||
|
|
20230531,111600,425520780,10560,10560,10560,10560,100
|
||
|
|
20230531,111500,424464780,10580,10580,10580,10580,254
|
||
|
|
20230531,111400,421777460,10590,10560,10590,10560,1189
|
||
|
|
20230531,111300,409193410,10570,10570,10570,10570,20
|
||
|
|
20230531,111200,408982010,10600,10600,10600,10600,0
|
||
|
|
20230531,111100,408982010,10600,10600,10600,10600,0
|
||
|
|
20230531,111000,408982010,10600,10560,10600,10560,96
|
||
|
|
20230531,110900,407966110,10560,10560,10560,10560,15
|
||
|
|
20230531,110800,407807710,10560,10550,10560,10550,622
|
||
|
|
20230531,110700,401240380,10550,10550,10550,10550,1
|
||
|
|
20230531,110600,401229830,10560,10560,10560,10560,1
|
||
|
|
20230531,110500,401219270,10560,10560,10560,10560,0
|
||
|
|
20230531,110400,401219270,10560,10560,10560,10560,0
|
||
|
|
20230531,110300,401219270,10560,10560,10560,10550,266
|
||
|
|
20230531,110200,398411160,10560,10560,10560,10560,15
|
||
|
|
20230531,110100,398252760,10560,10560,10560,10560,0
|
||
|
|
20230531,110000,398252760,10560,10560,10560,10560,200
|
||
|
|
20230531,105900,396140760,10560,10560,10560,10560,0
|
||
|
|
20230531,105800,396140760,10560,10560,10560,10560,0
|
||
|
|
20230531,105700,396140760,10560,10560,10560,10560,0
|
||
|
|
20230531,105600,396140760,10560,10560,10560,10560,125
|
||
|
|
20230531,105500,394820760,10590,10600,10600,10590,168
|
||
|
|
20230531,105400,393040580,10600,10600,10600,10600,10
|
||
|
|
20230531,105300,392934580,10600,10600,10600,10600,30
|
||
|
|
20230531,105200,392616580,10610,10610,10610,10610,35
|
||
|
|
20230531,105100,392245230,10600,10600,10600,10600,0
|
||
|
|
20230531,105000,392245230,10600,10600,10600,10600,101
|
||
|
|
20230531,104900,391174630,10600,10600,10600,10600,500
|
||
|
|
20230531,104800,385874630,10600,10600,10600,10600,0
|
||
|
|
20230531,104700,385874630,10600,10600,10600,10600,400
|
||
|
|
20230531,104600,381634630,10600,10600,10600,10600,288
|
||
|
|
20230531,104500,378581830,10620,10620,10620,10620,1
|
||
|
|
20230531,104400,378571210,10600,10600,10600,10600,5
|
||
|
|
20230531,104300,378518210,10600,10610,10610,10600,1671
|
||
|
|
20230531,104200,360801990,10630,10630,10630,10630,0
|
||
|
|
20230531,104100,360801990,10630,10630,10630,10630,0
|
||
|
|
20230531,104000,360801990,10630,10630,10630,10630,77
|
||
|
|
20230531,103900,359983480,10610,10610,10610,10610,0
|
||
|
|
20230531,103800,359983480,10610,10610,10610,10610,1186
|
||
|
|
20230531,103700,347400020,10610,10610,10610,10610,741
|
||
|
|
20230531,103600,339538010,10610,10610,10610,10610,1
|
||
|
|
20230531,103500,339527400,10610,10620,10620,10610,1574
|
||
|
|
20230531,103400,322815230,10640,10640,10640,10640,50
|
||
|
|
20230531,103300,322283230,10640,10640,10640,10640,1
|
||
|
|
20230531,103200,322272590,10620,10630,10640,10620,7
|
||
|
|
20230531,103100,322198160,10620,10620,10620,10620,0
|
||
|
|
20230531,103000,322198160,10620,10620,10620,10620,0
|
||
|
|
20230531,102900,322198160,10620,10620,10620,10620,10
|
||
|
|
20230531,102800,322091960,10620,10650,10650,10620,626
|
||
|
|
20230531,102700,315443060,10650,10640,10650,10640,5
|
||
|
|
20230531,102600,315389820,10640,10630,10640,10630,535
|
||
|
|
20230531,102500,309697750,10630,10600,10630,10600,5
|
||
|
|
20230531,102400,309644650,10620,10620,10620,10620,0
|
||
|
|
20230531,102300,309644650,10620,10600,10620,10600,20
|
||
|
|
20230531,102200,309432450,10570,10570,10600,10570,276
|
||
|
|
20230531,102100,306514020,10560,10560,10560,10560,1
|
||
|
|
20230531,102000,306503460,10580,10580,10580,10580,104
|
||
|
|
20230531,101900,305403140,10580,10560,10580,10560,385
|
||
|
|
20230531,101800,301336040,10560,10560,10560,10560,0
|
||
|
|
20230531,101700,301336040,10560,10560,10560,10560,0
|
||
|
|
20230531,101600,301336040,10560,10560,10560,10560,100
|
||
|
|
20230531,101500,300280040,10560,10560,10560,10560,200
|
||
|
|
20230531,101400,298168040,10580,10560,10580,10560,250
|
||
|
|
20230531,101300,295528020,10560,10590,10590,10560,101
|
||
|
|
20230531,101200,294460460,10600,10600,10600,10600,0
|
||
|
|
20230531,101100,294460460,10600,10600,10600,10600,0
|
||
|
|
20230531,101000,294460460,10600,10590,10600,10590,289
|
||
|
|
20230531,100900,291399470,10560,10560,10560,10560,100
|
||
|
|
20230531,100800,290343470,10550,10550,10550,10550,1
|
||
|
|
20230531,100700,290332920,10590,10590,10590,10590,1
|
||
|
|
20230531,100600,290322330,10600,10550,10600,10550,12
|
||
|
|
20230531,100500,290195640,10550,10540,10550,10540,1099
|
||
|
|
20230531,100400,278607530,10530,10530,10530,10520,758
|
||
|
|
20230531,100300,270630800,10540,10540,10540,10540,11
|
||
|
|
20230531,100200,270514860,10530,10550,10550,10530,1406
|
||
|
|
20230531,100100,255695130,10550,10550,10550,10550,10
|
||
|
|
20230531,100000,255589630,10550,10550,10550,10550,490
|
||
|
|
20230531,095900,250420130,10550,10570,10570,10550,752
|
||
|
|
20230531,095800,242480590,10600,10590,10600,10590,8
|
||
|
|
20230531,095700,242395860,10600,10600,10600,10600,0
|
||
|
|
20230531,095600,242395860,10600,10600,10600,10600,0
|
||
|
|
20230531,095500,242395860,10600,10590,10600,10590,210
|
||
|
|
20230531,095400,240171120,10560,10560,10560,10560,0
|
||
|
|
20230531,095300,240171120,10560,10590,10590,10560,50
|
||
|
|
20230531,095200,239642940,10590,10590,10590,10590,1
|
||
|
|
20230531,095100,239632350,10560,10560,10560,10560,31
|
||
|
|
20230531,095000,239304990,10560,10580,10580,10560,735
|
||
|
|
20230531,094900,231538770,10570,10570,10570,10570,0
|
||
|
|
20230531,094800,231538770,10570,10570,10570,10570,200
|
||
|
|
20230531,094700,229424770,10570,10610,10610,10570,1079
|
||
|
|
20230531,094600,217989570,10610,10610,10610,10610,499
|
||
|
|
20230531,094500,212695180,10610,10620,10620,10610,515
|
||
|
|
20230531,094400,207228470,10640,10640,10640,10640,91
|
||
|
|
20230531,094300,206260230,10640,10620,10640,10620,3
|
||
|
|
20230531,094200,206228330,10620,10630,10640,10620,299
|
||
|
|
20230531,094100,203050360,10630,10620,10630,10620,1316
|
||
|
|
20230531,094000,189063480,10630,10600,10630,10600,26
|
||
|
|
20230531,093900,188787250,10620,10620,10620,10620,447
|
||
|
|
20230531,093800,184040110,10600,10610,10620,10600,69
|
||
|
|
20230531,093700,183308050,10620,10620,10620,10620,2
|
||
|
|
20230531,093600,183286810,10600,10630,10630,10600,97
|
||
|
|
20230531,093500,182258580,10620,10620,10620,10620,161
|
||
|
|
20230531,093400,180548760,10620,10620,10620,10620,1
|
||
|
|
20230531,093300,180538140,10620,10610,10620,10610,42
|
||
|
|
20230531,093200,180092280,10620,10620,10620,10610,78
|
||
|
|
20230531,093100,179263930,10620,10620,10620,10600,130
|
||
|
|
20230531,093000,177885470,10610,10610,10610,10610,83
|
||
|
|
20230531,092900,177004840,10630,10620,10630,10620,515
|
||
|
|
20230531,092800,171534540,10620,10620,10640,10620,849
|
||
|
|
20230531,092700,162510020,10620,10620,10620,10620,338
|
||
|
|
20230531,092600,158920460,10620,10610,10620,10580,154
|
||
|
|
20230531,092500,157286600,10610,10570,10610,10570,1792
|
||
|
|
20230531,092400,138320100,10570,10570,10570,10570,3
|
||
|
|
20230531,092300,138288390,10570,10570,10570,10570,78
|
||
|
|
20230531,092200,137463930,10560,10570,10570,10560,50
|
||
|
|
20230531,092100,136935920,10580,10580,10580,10580,0
|
||
|
|
20230531,092000,136935920,10580,10580,10580,10580,13
|
||
|
|
20230531,091900,136798380,10580,10580,10580,10580,1
|
||
|
|
20230531,091800,136787800,10580,10580,10580,10580,117
|
||
|
|
20230531,091700,135549940,10580,10580,10580,10580,1
|
||
|
|
20230531,091600,135539360,10580,10560,10580,10560,97
|
||
|
|
20230531,091500,134513390,10560,10550,10570,10550,601
|
||
|
|
20230531,091400,128168020,10550,10570,10570,10550,14
|
||
|
|
20230531,091300,128020240,10570,10560,10570,10550,411
|
||
|
|
20230531,091200,123684090,10570,10570,10570,10570,4
|
||
|
|
20230531,091100,123641810,10570,10570,10570,10520,147
|
||
|
|
20230531,091000,122094820,10500,10480,10500,10480,10
|
||
|
|
20230531,090900,121989960,10440,10610,10610,10440,1838
|
||
|
|
20230531,090800,102679400,10610,10550,10610,10550,1812
|
||
|
|
20230531,090700,83514510,10550,10550,10580,10460,2959
|
||
|
|
20230531,090600,52367640,10550,10560,10570,10550,181
|
||
|
|
20230531,090500,50456890,10550,10470,10550,10470,688
|
||
|
|
20230531,090400,43209390,10460,10500,10540,10440,106
|
||
|
|
20230531,090300,42102060,10530,10440,10530,10440,1217
|
||
|
|
20230531,090200,29306410,10420,10440,10440,10420,520
|
||
|
|
20230531,090100,23882390,10440,10470,10470,10440,413
|
||
|
|
20230531,090000,19566900,10480,10520,10520,10460,1836
|