731 lines
39 KiB
CSV
731 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,210800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,210700,5701203780,15680,15680,15680,15680,0
|
|
20230530,210600,5701203780,15680,15680,15680,15680,0
|
|
20230530,210500,5701203780,15680,15680,15680,15680,0
|
|
20230530,210400,5701203780,15680,15680,15680,15680,0
|
|
20230530,210300,5701203780,15680,15680,15680,15680,0
|
|
20230530,210200,5701203780,15680,15680,15680,15680,0
|
|
20230530,210100,5701203780,15680,15680,15680,15680,0
|
|
20230530,210000,5701203780,15680,15680,15680,15680,0
|
|
20230530,205900,5701203780,15680,15680,15680,15680,0
|
|
20230530,205800,5701203780,15680,15680,15680,15680,0
|
|
20230530,205700,5701203780,15680,15680,15680,15680,0
|
|
20230530,205600,5701203780,15680,15680,15680,15680,0
|
|
20230530,205500,5701203780,15680,15680,15680,15680,0
|
|
20230530,205400,5701203780,15680,15680,15680,15680,0
|
|
20230530,205300,5701203780,15680,15680,15680,15680,0
|
|
20230530,205200,5701203780,15680,15680,15680,15680,0
|
|
20230530,205100,5701203780,15680,15680,15680,15680,0
|
|
20230530,205000,5701203780,15680,15680,15680,15680,0
|
|
20230530,204900,5701203780,15680,15680,15680,15680,0
|
|
20230530,204800,5701203780,15680,15680,15680,15680,0
|
|
20230530,204700,5701203780,15680,15680,15680,15680,0
|
|
20230530,204600,5701203780,15680,15680,15680,15680,0
|
|
20230530,204500,5701203780,15680,15680,15680,15680,0
|
|
20230530,204400,5701203780,15680,15680,15680,15680,0
|
|
20230530,204300,5701203780,15680,15680,15680,15680,0
|
|
20230530,204200,5701203780,15680,15680,15680,15680,0
|
|
20230530,204100,5701203780,15680,15680,15680,15680,0
|
|
20230530,204000,5701203780,15680,15680,15680,15680,0
|
|
20230530,203900,5701203780,15680,15680,15680,15680,0
|
|
20230530,203800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,203700,5701203780,15680,15680,15680,15680,0
|
|
20230530,203600,5701203780,15680,15680,15680,15680,0
|
|
20230530,203500,5701203780,15680,15680,15680,15680,0
|
|
20230530,203400,5701203780,15680,15680,15680,15680,0
|
|
20230530,203300,5701203780,15680,15680,15680,15680,0
|
|
20230530,203200,5701203780,15680,15680,15680,15680,0
|
|
20230530,203100,5701203780,15680,15680,15680,15680,0
|
|
20230530,203000,5701203780,15680,15680,15680,15680,0
|
|
20230530,202900,5701203780,15680,15680,15680,15680,0
|
|
20230530,202800,5701203780,15680,15680,15680,15680,0
|
|
20230530,202700,5701203780,15680,15680,15680,15680,0
|
|
20230530,202600,5701203780,15680,15680,15680,15680,0
|
|
20230530,202500,5701203780,15680,15680,15680,15680,0
|
|
20230530,202400,5701203780,15680,15680,15680,15680,0
|
|
20230530,202300,5701203780,15680,15680,15680,15680,0
|
|
20230530,202200,5701203780,15680,15680,15680,15680,0
|
|
20230530,202100,5701203780,15680,15680,15680,15680,0
|
|
20230530,202000,5701203780,15680,15680,15680,15680,0
|
|
20230530,201900,5701203780,15680,15680,15680,15680,0
|
|
20230530,201800,5701203780,15680,15680,15680,15680,0
|
|
20230530,201700,5701203780,15680,15680,15680,15680,0
|
|
20230530,201600,5701203780,15680,15680,15680,15680,0
|
|
20230530,201500,5701203780,15680,15680,15680,15680,0
|
|
20230530,201400,5701203780,15680,15680,15680,15680,0
|
|
20230530,201300,5701203780,15680,15680,15680,15680,0
|
|
20230530,201200,5701203780,15680,15680,15680,15680,0
|
|
20230530,201100,5701203780,15680,15680,15680,15680,0
|
|
20230530,201000,5701203780,15680,15680,15680,15680,0
|
|
20230530,200900,5701203780,15680,15680,15680,15680,0
|
|
20230530,200800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,200700,5701203780,15680,15680,15680,15680,0
|
|
20230530,200600,5701203780,15680,15680,15680,15680,0
|
|
20230530,200500,5701203780,15680,15680,15680,15680,0
|
|
20230530,200400,5701203780,15680,15680,15680,15680,0
|
|
20230530,200300,5701203780,15680,15680,15680,15680,0
|
|
20230530,200200,5701203780,15680,15680,15680,15680,0
|
|
20230530,200100,5701203780,15680,15680,15680,15680,0
|
|
20230530,200000,5701203780,15680,15680,15680,15680,0
|
|
20230530,195900,5701203780,15680,15680,15680,15680,0
|
|
20230530,195800,5701203780,15680,15680,15680,15680,0
|
|
20230530,195700,5701203780,15680,15680,15680,15680,0
|
|
20230530,195600,5701203780,15680,15680,15680,15680,0
|
|
20230530,195500,5701203780,15680,15680,15680,15680,0
|
|
20230530,195400,5701203780,15680,15680,15680,15680,0
|
|
20230530,195300,5701203780,15680,15680,15680,15680,0
|
|
20230530,195200,5701203780,15680,15680,15680,15680,0
|
|
20230530,195100,5701203780,15680,15680,15680,15680,0
|
|
20230530,195000,5701203780,15680,15680,15680,15680,0
|
|
20230530,194900,5701203780,15680,15680,15680,15680,0
|
|
20230530,194800,5701203780,15680,15680,15680,15680,0
|
|
20230530,194700,5701203780,15680,15680,15680,15680,0
|
|
20230530,194600,5701203780,15680,15680,15680,15680,0
|
|
20230530,194500,5701203780,15680,15680,15680,15680,0
|
|
20230530,194400,5701203780,15680,15680,15680,15680,0
|
|
20230530,194300,5701203780,15680,15680,15680,15680,0
|
|
20230530,194200,5701203780,15680,15680,15680,15680,0
|
|
20230530,194100,5701203780,15680,15680,15680,15680,0
|
|
20230530,194000,5701203780,15680,15680,15680,15680,0
|
|
20230530,193900,5701203780,15680,15680,15680,15680,0
|
|
20230530,193800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,193700,5701203780,15680,15680,15680,15680,0
|
|
20230530,193600,5701203780,15680,15680,15680,15680,0
|
|
20230530,193500,5701203780,15680,15680,15680,15680,0
|
|
20230530,193400,5701203780,15680,15680,15680,15680,0
|
|
20230530,193300,5701203780,15680,15680,15680,15680,0
|
|
20230530,193200,5701203780,15680,15680,15680,15680,0
|
|
20230530,193100,5701203780,15680,15680,15680,15680,0
|
|
20230530,193000,5701203780,15680,15680,15680,15680,0
|
|
20230530,192900,5701203780,15680,15680,15680,15680,0
|
|
20230530,192800,5701203780,15680,15680,15680,15680,0
|
|
20230530,192700,5701203780,15680,15680,15680,15680,0
|
|
20230530,192600,5701203780,15680,15680,15680,15680,0
|
|
20230530,192500,5701203780,15680,15680,15680,15680,0
|
|
20230530,192400,5701203780,15680,15680,15680,15680,0
|
|
20230530,192300,5701203780,15680,15680,15680,15680,0
|
|
20230530,192200,5701203780,15680,15680,15680,15680,0
|
|
20230530,192100,5701203780,15680,15680,15680,15680,0
|
|
20230530,192000,5701203780,15680,15680,15680,15680,0
|
|
20230530,191900,5701203780,15680,15680,15680,15680,0
|
|
20230530,191800,5701203780,15680,15680,15680,15680,0
|
|
20230530,191700,5701203780,15680,15680,15680,15680,0
|
|
20230530,191600,5701203780,15680,15680,15680,15680,0
|
|
20230530,191500,5701203780,15680,15680,15680,15680,0
|
|
20230530,191400,5701203780,15680,15680,15680,15680,0
|
|
20230530,191300,5701203780,15680,15680,15680,15680,0
|
|
20230530,191200,5701203780,15680,15680,15680,15680,0
|
|
20230530,191100,5701203780,15680,15680,15680,15680,0
|
|
20230530,191000,5701203780,15680,15680,15680,15680,0
|
|
20230530,190900,5701203780,15680,15680,15680,15680,0
|
|
20230530,190800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,190700,5701203780,15680,15680,15680,15680,0
|
|
20230530,190600,5701203780,15680,15680,15680,15680,0
|
|
20230530,190500,5701203780,15680,15680,15680,15680,0
|
|
20230530,190400,5701203780,15680,15680,15680,15680,0
|
|
20230530,190300,5701203780,15680,15680,15680,15680,0
|
|
20230530,190200,5701203780,15680,15680,15680,15680,0
|
|
20230530,190100,5701203780,15680,15680,15680,15680,0
|
|
20230530,190000,5701203780,15680,15680,15680,15680,0
|
|
20230530,185900,5701203780,15680,15680,15680,15680,0
|
|
20230530,185800,5701203780,15680,15680,15680,15680,0
|
|
20230530,185700,5701203780,15680,15680,15680,15680,0
|
|
20230530,185600,5701203780,15680,15680,15680,15680,0
|
|
20230530,185500,5701203780,15680,15680,15680,15680,0
|
|
20230530,185400,5701203780,15680,15680,15680,15680,0
|
|
20230530,185300,5701203780,15680,15680,15680,15680,0
|
|
20230530,185200,5701203780,15680,15680,15680,15680,0
|
|
20230530,185100,5701203780,15680,15680,15680,15680,0
|
|
20230530,185000,5701203780,15680,15680,15680,15680,0
|
|
20230530,184900,5701203780,15680,15680,15680,15680,0
|
|
20230530,184800,5701203780,15680,15680,15680,15680,0
|
|
20230530,184700,5701203780,15680,15680,15680,15680,0
|
|
20230530,184600,5701203780,15680,15680,15680,15680,0
|
|
20230530,184500,5701203780,15680,15680,15680,15680,0
|
|
20230530,184400,5701203780,15680,15680,15680,15680,0
|
|
20230530,184300,5701203780,15680,15680,15680,15680,0
|
|
20230530,184200,5701203780,15680,15680,15680,15680,0
|
|
20230530,184100,5701203780,15680,15680,15680,15680,0
|
|
20230530,184000,5701203780,15680,15680,15680,15680,0
|
|
20230530,183900,5701203780,15680,15680,15680,15680,0
|
|
20230530,183800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,183700,5701203780,15680,15680,15680,15680,0
|
|
20230530,183600,5701203780,15680,15680,15680,15680,0
|
|
20230530,183500,5701203780,15680,15680,15680,15680,0
|
|
20230530,183400,5701203780,15680,15680,15680,15680,0
|
|
20230530,183300,5701203780,15680,15680,15680,15680,0
|
|
20230530,183200,5701203780,15680,15680,15680,15680,0
|
|
20230530,183100,5701203780,15680,15680,15680,15680,0
|
|
20230530,183000,5701203780,15680,15680,15680,15680,0
|
|
20230530,182900,5701203780,15680,15680,15680,15680,0
|
|
20230530,182800,5701203780,15680,15680,15680,15680,0
|
|
20230530,182700,5701203780,15680,15680,15680,15680,0
|
|
20230530,182600,5701203780,15680,15680,15680,15680,0
|
|
20230530,182500,5701203780,15680,15680,15680,15680,0
|
|
20230530,182400,5701203780,15680,15680,15680,15680,0
|
|
20230530,182300,5701203780,15680,15680,15680,15680,0
|
|
20230530,182200,5701203780,15680,15680,15680,15680,0
|
|
20230530,182100,5701203780,15680,15680,15680,15680,0
|
|
20230530,182000,5701203780,15680,15680,15680,15680,0
|
|
20230530,181900,5701203780,15680,15680,15680,15680,0
|
|
20230530,181800,5701203780,15680,15680,15680,15680,0
|
|
20230530,181700,5701203780,15680,15680,15680,15680,0
|
|
20230530,181600,5701203780,15680,15680,15680,15680,0
|
|
20230530,181500,5701203780,15680,15680,15680,15680,0
|
|
20230530,181400,5701203780,15680,15680,15680,15680,0
|
|
20230530,181300,5701203780,15680,15680,15680,15680,0
|
|
20230530,181200,5701203780,15680,15680,15680,15680,0
|
|
20230530,181100,5701203780,15680,15680,15680,15680,0
|
|
20230530,181000,5701203780,15680,15680,15680,15680,0
|
|
20230530,180900,5701203780,15680,15680,15680,15680,0
|
|
20230530,180800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,180700,5701203780,15680,15680,15680,15680,0
|
|
20230530,180600,5701203780,15680,15680,15680,15680,0
|
|
20230530,180500,5701203780,15680,15680,15680,15680,0
|
|
20230530,180400,5701203780,15680,15680,15680,15680,0
|
|
20230530,180300,5701203780,15680,15680,15680,15680,0
|
|
20230530,180200,5701203780,15680,15680,15680,15680,0
|
|
20230530,180100,5701203780,15680,15680,15680,15680,0
|
|
20230530,180000,5701203780,15680,15680,15680,15680,0
|
|
20230530,175900,5701203780,15680,15680,15680,15680,0
|
|
20230530,175800,5701203780,15680,15680,15680,15680,0
|
|
20230530,175700,5701203780,15680,15680,15680,15680,0
|
|
20230530,175600,5701203780,15680,15680,15680,15680,0
|
|
20230530,175500,5701203780,15680,15680,15680,15680,0
|
|
20230530,175400,5701203780,15680,15680,15680,15680,0
|
|
20230530,175300,5701203780,15680,15680,15680,15680,0
|
|
20230530,175200,5701203780,15680,15680,15680,15680,0
|
|
20230530,175100,5701203780,15680,15680,15680,15680,0
|
|
20230530,175000,5701203780,15680,15680,15680,15680,0
|
|
20230530,174900,5701203780,15680,15680,15680,15680,0
|
|
20230530,174800,5701203780,15680,15680,15680,15680,0
|
|
20230530,174700,5701203780,15680,15680,15680,15680,0
|
|
20230530,174600,5701203780,15680,15680,15680,15680,0
|
|
20230530,174500,5701203780,15680,15680,15680,15680,0
|
|
20230530,174400,5701203780,15680,15680,15680,15680,0
|
|
20230530,174300,5701203780,15680,15680,15680,15680,0
|
|
20230530,174200,5701203780,15680,15680,15680,15680,0
|
|
20230530,174100,5701203780,15680,15680,15680,15680,0
|
|
20230530,174000,5701203780,15680,15680,15680,15680,0
|
|
20230530,173900,5701203780,15680,15680,15680,15680,0
|
|
20230530,173800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,173700,5701203780,15680,15680,15680,15680,0
|
|
20230530,173600,5701203780,15680,15680,15680,15680,0
|
|
20230530,173500,5701203780,15680,15680,15680,15680,0
|
|
20230530,173400,5701203780,15680,15680,15680,15680,0
|
|
20230530,173300,5701203780,15680,15680,15680,15680,0
|
|
20230530,173200,5701203780,15680,15680,15680,15680,0
|
|
20230530,173100,5701203780,15680,15680,15680,15680,0
|
|
20230530,173000,5701203780,15680,15680,15680,15680,0
|
|
20230530,172900,5701203780,15680,15680,15680,15680,0
|
|
20230530,172800,5701203780,15680,15680,15680,15680,0
|
|
20230530,172700,5701203780,15680,15680,15680,15680,0
|
|
20230530,172600,5701203780,15680,15680,15680,15680,0
|
|
20230530,172500,5701203780,15680,15680,15680,15680,0
|
|
20230530,172400,5701203780,15680,15680,15680,15680,0
|
|
20230530,172300,5701203780,15680,15680,15680,15680,0
|
|
20230530,172200,5701203780,15680,15680,15680,15680,0
|
|
20230530,172100,5701203780,15680,15680,15680,15680,0
|
|
20230530,172000,5701203780,15680,15680,15680,15680,0
|
|
20230530,171900,5701203780,15680,15680,15680,15680,0
|
|
20230530,171800,5701203780,15680,15680,15680,15680,0
|
|
20230530,171700,5701203780,15680,15680,15680,15680,0
|
|
20230530,171600,5701203780,15680,15680,15680,15680,0
|
|
20230530,171500,5701203780,15680,15680,15680,15680,0
|
|
20230530,171400,5701203780,15680,15680,15680,15680,0
|
|
20230530,171300,5701203780,15680,15680,15680,15680,0
|
|
20230530,171200,5701203780,15680,15680,15680,15680,0
|
|
20230530,171100,5701203780,15680,15680,15680,15680,0
|
|
20230530,171000,5701203780,15680,15680,15680,15680,0
|
|
20230530,170900,5701203780,15680,15680,15680,15680,0
|
|
20230530,170800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,170700,5701203780,15680,15680,15680,15680,0
|
|
20230530,170600,5701203780,15680,15680,15680,15680,0
|
|
20230530,170500,5701203780,15680,15680,15680,15680,0
|
|
20230530,170400,5701203780,15680,15680,15680,15680,0
|
|
20230530,170300,5701203780,15680,15680,15680,15680,0
|
|
20230530,170200,5701203780,15680,15680,15680,15680,0
|
|
20230530,170100,5701203780,15680,15680,15680,15680,0
|
|
20230530,170000,5701203780,15680,15680,15680,15680,0
|
|
20230530,165900,5701203780,15680,15680,15680,15680,0
|
|
20230530,165800,5701203780,15680,15680,15680,15680,0
|
|
20230530,165700,5701203780,15680,15680,15680,15680,0
|
|
20230530,165600,5701203780,15680,15680,15680,15680,0
|
|
20230530,165500,5701203780,15680,15680,15680,15680,0
|
|
20230530,165400,5701203780,15680,15680,15680,15680,0
|
|
20230530,165300,5701203780,15680,15680,15680,15680,0
|
|
20230530,165200,5701203780,15680,15680,15680,15680,0
|
|
20230530,165100,5701203780,15680,15680,15680,15680,0
|
|
20230530,165000,5701203780,15680,15680,15680,15680,0
|
|
20230530,164900,5701203780,15680,15680,15680,15680,0
|
|
20230530,164800,5701203780,15680,15680,15680,15680,0
|
|
20230530,164700,5701203780,15680,15680,15680,15680,0
|
|
20230530,164600,5701203780,15680,15680,15680,15680,0
|
|
20230530,164500,5701203780,15680,15680,15680,15680,0
|
|
20230530,164400,5701203780,15680,15680,15680,15680,0
|
|
20230530,164300,5701203780,15680,15680,15680,15680,0
|
|
20230530,164200,5701203780,15680,15680,15680,15680,0
|
|
20230530,164100,5701203780,15680,15680,15680,15680,0
|
|
20230530,164000,5701203780,15680,15680,15680,15680,0
|
|
20230530,163900,5701203780,15680,15680,15680,15680,0
|
|
20230530,163800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,163700,5701203780,15680,15680,15680,15680,0
|
|
20230530,163600,5701203780,15680,15680,15680,15680,0
|
|
20230530,163500,5701203780,15680,15680,15680,15680,0
|
|
20230530,163400,5701203780,15680,15680,15680,15680,0
|
|
20230530,163300,5701203780,15680,15680,15680,15680,0
|
|
20230530,163200,5701203780,15680,15680,15680,15680,0
|
|
20230530,163100,5701203780,15680,15680,15680,15680,0
|
|
20230530,163000,5701203780,15680,15680,15680,15680,0
|
|
20230530,162900,5701203780,15680,15680,15680,15680,0
|
|
20230530,162800,5701203780,15680,15680,15680,15680,0
|
|
20230530,162700,5701203780,15680,15680,15680,15680,0
|
|
20230530,162600,5701203780,15680,15680,15680,15680,0
|
|
20230530,162500,5701203780,15680,15680,15680,15680,0
|
|
20230530,162400,5701203780,15680,15680,15680,15680,0
|
|
20230530,162300,5701203780,15680,15680,15680,15680,0
|
|
20230530,162200,5701203780,15680,15680,15680,15680,0
|
|
20230530,162100,5701203780,15680,15680,15680,15680,0
|
|
20230530,162000,5701203780,15680,15680,15680,15680,0
|
|
20230530,161900,5701203780,15680,15680,15680,15680,0
|
|
20230530,161800,5701203780,15680,15680,15680,15680,0
|
|
20230530,161700,5701203780,15680,15680,15680,15680,0
|
|
20230530,161600,5701203780,15680,15680,15680,15680,0
|
|
20230530,161500,5701203780,15680,15680,15680,15680,0
|
|
20230530,161400,5701203780,15680,15680,15680,15680,0
|
|
20230530,161300,5701203780,15680,15680,15680,15680,0
|
|
20230530,161200,5701203780,15680,15680,15680,15680,0
|
|
20230530,161100,5701203780,15680,15680,15680,15680,0
|
|
20230530,161000,5701203780,15680,15680,15680,15680,0
|
|
20230530,160900,5701203780,15680,15680,15680,15680,0
|
|
20230530,160800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,160700,5701203780,15680,15680,15680,15680,0
|
|
20230530,160600,5701203780,15680,15680,15680,15680,0
|
|
20230530,160500,5701203780,15680,15680,15680,15680,0
|
|
20230530,160400,5701203780,15680,15680,15680,15680,0
|
|
20230530,160300,5701203780,15680,15680,15680,15680,0
|
|
20230530,160200,5701203780,15680,15680,15680,15680,0
|
|
20230530,160100,5701203780,15680,15680,15680,15680,0
|
|
20230530,160000,5701203780,15680,15680,15680,15680,0
|
|
20230530,155900,5701203780,15680,15680,15680,15680,0
|
|
20230530,155800,5701203780,15680,15680,15680,15680,0
|
|
20230530,155700,5701203780,15680,15680,15680,15680,0
|
|
20230530,155600,5701203780,15680,15680,15680,15680,0
|
|
20230530,155500,5701203780,15680,15680,15680,15680,0
|
|
20230530,155400,5701203780,15680,15680,15680,15680,0
|
|
20230530,155300,5701203780,15680,15680,15680,15680,0
|
|
20230530,155200,5701203780,15680,15680,15680,15680,0
|
|
20230530,155100,5701203780,15680,15680,15680,15680,0
|
|
20230530,155000,5701203780,15680,15680,15680,15680,0
|
|
20230530,154900,5701203780,15680,15680,15680,15680,0
|
|
20230530,154800,5701203780,15680,15680,15680,15680,0
|
|
20230530,154700,5701203780,15680,15680,15680,15680,0
|
|
20230530,154600,5701203780,15680,15680,15680,15680,0
|
|
20230530,154500,5701203780,15680,15680,15680,15680,0
|
|
20230530,154400,5701203780,15680,15680,15680,15680,0
|
|
20230530,154300,5701203780,15680,15680,15680,15680,0
|
|
20230530,154200,5701203780,15680,15680,15680,15680,0
|
|
20230530,154100,5701203780,15680,15680,15680,15680,0
|
|
20230530,154000,5701203780,15680,15680,15680,15680,0
|
|
20230530,153900,5701203780,15680,15680,15680,15680,0
|
|
20230530,153800,5701203780,15680,15680,15680,15680,8629
|
|
20230530,153700,5701203780,15680,15680,15680,15680,0
|
|
20230530,153600,5701203780,15680,15680,15680,15680,0
|
|
20230530,153500,5701203780,15680,15680,15680,15680,0
|
|
20230530,153400,5701203780,15680,15680,15680,15680,0
|
|
20230530,153300,5701203780,15680,15680,15680,15680,0
|
|
20230530,153200,5701203780,15680,15680,15680,15680,0
|
|
20230530,153100,5701203780,15680,15680,15680,15680,0
|
|
20230530,153000,5701203780,15680,15680,15680,15680,8629
|
|
20230530,152900,5565901060,15610,15610,15610,15610,0
|
|
20230530,152800,5565901060,15610,15610,15610,15610,0
|
|
20230530,152700,5565901060,15610,15610,15610,15610,0
|
|
20230530,152600,5565901060,15610,15610,15610,15610,0
|
|
20230530,152500,5565901060,15610,15610,15610,15610,0
|
|
20230530,152400,5565901060,15610,15610,15610,15610,0
|
|
20230530,152300,5565901060,15610,15610,15610,15610,0
|
|
20230530,152200,5565901060,15610,15610,15610,15610,0
|
|
20230530,152100,5565901060,15610,15610,15610,15610,0
|
|
20230530,152000,5565901060,15610,15610,15610,15610,0
|
|
20230530,151900,5565901060,15610,15650,15660,15600,2333
|
|
20230530,151800,5529430020,15640,15620,15640,15610,2064
|
|
20230530,151700,5497166280,15610,15600,15610,15590,229
|
|
20230530,151600,5493593310,15600,15580,15600,15580,926
|
|
20230530,151500,5479155440,15590,15610,15620,15580,1096
|
|
20230530,151400,5462061390,15620,15580,15630,15580,1302
|
|
20230530,151300,5441744550,15590,15570,15590,15570,471
|
|
20230530,151200,5434403450,15580,15560,15580,15550,1532
|
|
20230530,151100,5410554690,15560,15560,15560,15550,224
|
|
20230530,151000,5407070290,15560,15550,15560,15550,258
|
|
20230530,150900,5403058150,15560,15530,15560,15530,827
|
|
20230530,150800,5390200740,15530,15540,15550,15530,841
|
|
20230530,150700,5377129620,15550,15540,15550,15540,92
|
|
20230530,150600,5375699480,15560,15550,15580,15540,90
|
|
20230530,150500,5374298470,15540,15530,15540,15520,56
|
|
20230530,150400,5373428820,15530,15530,15530,15530,191
|
|
20230530,150300,5370462590,15530,15530,15530,15520,61
|
|
20230530,150200,5369515270,15530,15520,15530,15520,418
|
|
20230530,150100,5363027320,15520,15520,15530,15520,252
|
|
20230530,150000,5359116240,15530,15530,15530,15510,819
|
|
20230530,145900,5346402780,15530,15530,15530,15520,175
|
|
20230530,145800,5343686050,15520,15510,15520,15510,1101
|
|
20230530,145700,5326609450,15510,15510,15510,15510,266
|
|
20230530,145600,5322483790,15510,15500,15510,15500,880
|
|
20230530,145500,5308843580,15500,15510,15510,15500,63
|
|
20230530,145400,5307866550,15510,15510,15510,15510,67
|
|
20230530,145300,5306827380,15510,15510,15510,15510,153
|
|
20230530,145200,5304454350,15490,15520,15520,15480,925
|
|
20230530,145100,5290118820,15510,15560,15560,15500,5509
|
|
20230530,145000,5204550890,15560,15600,15600,15560,632
|
|
20230530,144900,5194711470,15600,15550,15600,15550,205
|
|
20230530,144800,5191517420,15550,15600,15600,15540,709
|
|
20230530,144700,5180483990,15590,15620,15620,15590,510
|
|
20230530,144600,5172518630,15560,15540,15640,15540,520
|
|
20230530,144500,5164437690,15540,15540,15550,15530,1275
|
|
20230530,144400,5144622720,15550,15570,15570,15540,2110
|
|
20230530,144300,5111808880,15580,15610,15630,15580,2557
|
|
20230530,144200,5071919000,15610,15670,15680,15610,450
|
|
20230530,144100,5064883670,15660,15670,15670,15600,1996
|
|
20230530,144000,5033730770,15670,15670,15680,15640,799
|
|
20230530,143900,5021222110,15660,15690,15690,15660,1819
|
|
20230530,143800,4992718120,15680,15690,15690,15680,1187
|
|
20230530,143700,4974100870,15700,15710,15710,15700,768
|
|
20230530,143600,4962038270,15710,15710,15710,15690,823
|
|
20230530,143500,4949113750,15700,15700,15710,15700,1013
|
|
20230530,143400,4933207310,15700,15690,15700,15690,720
|
|
20230530,143300,4921904290,15690,15680,15690,15670,1490
|
|
20230530,143200,4898534780,15680,15680,15690,15670,1378
|
|
20230530,143100,4876928350,15670,15660,15680,15660,441
|
|
20230530,143000,4870015360,15670,15670,15670,15660,954
|
|
20230530,142900,4855071690,15670,15660,15670,15660,586
|
|
20230530,142800,4845893630,15660,15640,15660,15640,456
|
|
20230530,142700,4838753800,15650,15650,15650,15640,782
|
|
20230530,142600,4826517040,15650,15640,15650,15640,873
|
|
20230530,142500,4812860690,15650,15640,15650,15630,218
|
|
20230530,142400,4809450870,15650,15660,15660,15630,1220
|
|
20230530,142300,4790359490,15660,15650,15660,15640,431
|
|
20230530,142200,4783613170,15650,15640,15650,15640,629
|
|
20230530,142100,4773771220,15650,15640,15650,15640,767
|
|
20230530,142000,4761771560,15640,15640,15640,15630,438
|
|
20230530,141900,4754921510,15640,15630,15640,15630,276
|
|
20230530,141800,4750606920,15630,15620,15630,15620,534
|
|
20230530,141700,4742261500,15630,15600,15630,15600,801
|
|
20230530,141600,4729759500,15600,15580,15600,15570,936
|
|
20230530,141500,4715169870,15580,15580,15580,15580,317
|
|
20230530,141400,4710231010,15580,15580,15580,15570,586
|
|
20230530,141300,4701103130,15570,15570,15580,15570,600
|
|
20230530,141200,4691760370,15570,15570,15570,15560,417
|
|
20230530,141100,4685267850,15570,15580,15580,15570,533
|
|
20230530,141000,4676965560,15580,15580,15590,15580,796
|
|
20230530,140900,4664560860,15590,15600,15600,15560,282
|
|
20230530,140800,4660166230,15600,15600,15600,15550,1733
|
|
20230530,140700,4633175050,15600,15600,15600,15600,456
|
|
20230530,140600,4626061450,15600,15640,15640,15570,2678
|
|
20230530,140500,4584281470,15640,15650,15650,15640,960
|
|
20230530,140400,4569259350,15650,15640,15650,15640,413
|
|
20230530,140300,4562796750,15640,15630,15640,15630,379
|
|
20230530,140200,4556871190,15630,15630,15630,15620,462
|
|
20230530,140100,4549650180,15630,15630,15630,15610,184
|
|
20230530,140000,4546775520,15630,15630,15640,15620,881
|
|
20230530,135900,4533009970,15630,15630,15630,15620,293
|
|
20230530,135800,4528430430,15630,15620,15630,15620,735
|
|
20230530,135700,4516944780,15630,15640,15650,15620,914
|
|
20230530,135600,4502654280,15650,15660,15660,15640,1142
|
|
20230530,135500,4484778840,15660,15660,15660,15660,599
|
|
20230530,135400,4475398500,15660,15650,15660,15650,879
|
|
20230530,135300,4461639250,15650,15650,15650,15640,925
|
|
20230530,135200,4447164100,15640,15640,15650,15640,1648
|
|
20230530,135100,4421385390,15640,15630,15640,15620,2107
|
|
20230530,135000,4388453350,15620,15600,15620,15600,1392
|
|
20230530,134900,4366725880,15600,15590,15600,15570,378
|
|
20230530,134800,4360835780,15590,15590,15600,15570,2313
|
|
20230530,134700,4324782550,15590,15600,15600,15590,442
|
|
20230530,134600,4317889780,15600,15600,15600,15600,445
|
|
20230530,134500,4310947780,15610,15600,15610,15600,489
|
|
20230530,134400,4303319370,15600,15600,15600,15600,949
|
|
20230530,134300,4288514970,15600,15600,15600,15590,633
|
|
20230530,134200,4278642170,15600,15590,15600,15590,787
|
|
20230530,134100,4266366520,15590,15580,15590,15580,784
|
|
20230530,134000,4254148870,15580,15580,15580,15570,1218
|
|
20230530,133900,4235176030,15580,15570,15580,15570,523
|
|
20230530,133800,4227030930,15570,15560,15570,15560,573
|
|
20230530,133700,4218115040,15560,15550,15560,15550,153
|
|
20230530,133600,4215735290,15550,15550,15560,15550,316
|
|
20230530,133500,4210821330,15560,15550,15560,15550,385
|
|
20230530,133400,4204834520,15550,15550,15550,15550,268
|
|
20230530,133300,4200667120,15550,15550,15550,15540,806
|
|
20230530,133200,4188134720,15550,15560,15560,15550,132
|
|
20230530,133100,4186082020,15550,15560,15560,15550,980
|
|
20230530,133000,4170837390,15560,15550,15560,15550,165
|
|
20230530,132900,4168271580,15550,15510,15550,15510,339
|
|
20230530,132800,4163005540,15510,15500,15510,15500,10
|
|
20230530,132700,4162850450,15500,15500,15510,15500,18
|
|
20230530,132600,4162571320,15510,15490,15510,15490,626
|
|
20230530,132500,4152868520,15500,15500,15500,15500,10
|
|
20230530,132400,4152713520,15500,15500,15500,15490,540
|
|
20230530,132300,4144347020,15500,15500,15500,15500,7
|
|
20230530,132200,4144238520,15500,15490,15500,15490,221
|
|
20230530,132100,4140815130,15490,15500,15500,15490,34
|
|
20230530,132000,4140288350,15490,15500,15500,15490,457
|
|
20230530,131900,4133207390,15500,15500,15500,15490,301
|
|
20230530,131800,4128542720,15500,15500,15500,15490,15
|
|
20230530,131700,4128310270,15500,15500,15500,15490,19
|
|
20230530,131600,4128015910,15500,15500,15500,15490,174
|
|
20230530,131500,4125320590,15500,15500,15500,15490,21
|
|
20230530,131400,4124995100,15500,15500,15500,15500,19
|
|
20230530,131300,4124700600,15500,15500,15500,15500,158
|
|
20230530,131200,4122251600,15490,15500,15500,15490,55
|
|
20230530,131100,4121399600,15480,15480,15490,15480,161
|
|
20230530,131000,4118907260,15480,15480,15490,15480,342
|
|
20230530,130900,4113612870,15480,15500,15500,15480,5562
|
|
20230530,130800,4027403050,15510,15510,15510,15510,155
|
|
20230530,130700,4024999000,15510,15510,15510,15500,142
|
|
20230530,130600,4022797860,15510,15510,15510,15500,793
|
|
20230530,130500,4010498940,15520,15530,15530,15500,1133
|
|
20230530,130400,3992920560,15530,15540,15550,15530,208
|
|
20230530,130300,3989688290,15540,15520,15540,15520,90
|
|
20230530,130200,3988291290,15540,15560,15560,15530,1225
|
|
20230530,130100,3969255390,15560,15550,15560,15540,125
|
|
20230530,130000,3967311660,15550,15550,15550,15530,736
|
|
20230530,125900,3955871500,15550,15520,15550,15520,118
|
|
20230530,125800,3954037170,15520,15550,15560,15520,2778
|
|
20230530,125700,3910846290,15550,15540,15550,15530,338
|
|
20230530,125600,3905595190,15540,15530,15540,15520,552
|
|
20230530,125500,3897019730,15550,15510,15550,15510,756
|
|
20230530,125400,3885278620,15530,15500,15530,15500,792
|
|
20230530,125300,3872987310,15500,15490,15500,15490,52
|
|
20230530,125200,3872181670,15500,15500,15500,15500,213
|
|
20230530,125100,3868880170,15520,15520,15520,15510,233
|
|
20230530,125000,3865264030,15520,15520,15520,15520,6
|
|
20230530,124900,3865170910,15520,15480,15520,15480,3902
|
|
20230530,124800,3804700010,15470,15480,15480,15470,164
|
|
20230530,124700,3802162910,15470,15470,15480,15470,170
|
|
20230530,124600,3799531820,15470,15470,15470,15470,12
|
|
20230530,124500,3799346180,15470,15470,15480,15470,321
|
|
20230530,124400,3794380140,15470,15470,15470,15460,15
|
|
20230530,124300,3794148100,15470,15460,15470,15460,85
|
|
20230530,124200,3792833930,15460,15470,15470,15460,209
|
|
20230530,124100,3789600980,15470,15470,15470,15460,95
|
|
20230530,124000,3788131390,15470,15470,15480,15460,105
|
|
20230530,123900,3786507010,15470,15470,15480,15470,198
|
|
20230530,123800,3783443910,15470,15470,15470,15470,85
|
|
20230530,123700,3782128960,15470,15470,15470,15470,66
|
|
20230530,123600,3781107940,15470,15460,15470,15460,56
|
|
20230530,123500,3780242140,15470,15460,15470,15460,169
|
|
20230530,123400,3777627730,15450,15470,15470,15450,10
|
|
20230530,123300,3777473190,15470,15460,15470,15460,183
|
|
20230530,123200,3774643890,15460,15460,15460,15460,386
|
|
20230530,123100,3768676330,15460,15460,15460,15460,10
|
|
20230530,123000,3768521730,15460,15460,15460,15460,16
|
|
20230530,122900,3768274370,15460,15460,15460,15450,110
|
|
20230530,122800,3766574780,15460,15460,15460,15460,19
|
|
20230530,122700,3766281040,15450,15460,15460,15450,203
|
|
20230530,122600,3763144600,15460,15460,15460,15460,56
|
|
20230530,122500,3762278840,15460,15450,15460,15450,216
|
|
20230530,122400,3758941600,15460,15460,15460,15450,38
|
|
20230530,122300,3758354150,15450,15470,15470,15450,293
|
|
20230530,122200,3753825400,15470,15450,15470,15450,518
|
|
20230530,122100,3745819700,15450,15450,15450,15450,31
|
|
20230530,122000,3745340750,15450,15430,15450,15430,18
|
|
20230530,121900,3745062910,15430,15450,15450,15430,214
|
|
20230530,121800,3741758950,15450,15460,15460,15450,94
|
|
20230530,121700,3740306510,15460,15450,15460,15450,24
|
|
20230530,121600,3739935580,15440,15440,15460,15440,1030
|
|
20230530,121500,3724032340,15430,15430,15440,15430,296
|
|
20230530,121400,3719465000,15430,15440,15440,15430,140
|
|
20230530,121300,3717304140,15440,15440,15450,15440,129
|
|
20230530,121200,3715312320,15430,15440,15440,15430,43
|
|
20230530,121100,3714648780,15440,15450,15450,15430,314
|
|
20230530,121000,3709797880,15450,15440,15460,15430,908
|
|
20230530,120900,3695771250,15450,15450,15450,15450,171
|
|
20230530,120800,3693129300,15450,15460,15470,15450,1106
|
|
20230530,120700,3676031480,15470,15480,15480,15470,101
|
|
20230530,120600,3674468910,15480,15460,15480,15460,59
|
|
20230530,120500,3673556610,15460,15480,15480,15460,117
|
|
20230530,120400,3671746530,15470,15470,15470,15470,475
|
|
20230530,120300,3664398280,15470,15470,15470,15450,664
|
|
20230530,120200,3654134730,15470,15470,15470,15470,111
|
|
20230530,120100,3652417560,15470,15480,15480,15470,453
|
|
20230530,120000,3645409590,15470,15470,15480,15470,836
|
|
20230530,115900,3632476650,15470,15470,15470,15470,212
|
|
20230530,115800,3629197010,15470,15460,15470,15460,148
|
|
20230530,115700,3626908300,15470,15460,15470,15450,155
|
|
20230530,115600,3624512110,15460,15470,15470,15460,718
|
|
20230530,115500,3613411660,15470,15460,15470,15460,30
|
|
20230530,115400,3612947770,15470,15470,15480,15470,519
|
|
20230530,115300,3604918770,15480,15480,15480,15480,85
|
|
20230530,115200,3603602970,15480,15480,15480,15480,127
|
|
20230530,115100,3601637010,15480,15480,15480,15470,43
|
|
20230530,115000,3600971470,15480,15480,15480,15480,604
|
|
20230530,114900,3591621550,15470,15470,15470,15470,206
|
|
20230530,114800,3588434730,15470,15470,15470,15470,24
|
|
20230530,114700,3588063450,15470,15450,15470,15450,411
|
|
20230530,114600,3581713230,15450,15450,15450,15450,1
|
|
20230530,114500,3581697780,15450,15410,15450,15410,1049
|
|
20230530,114400,3565520600,15410,15410,15410,15410,21
|
|
20230530,114300,3565196990,15410,15420,15420,15390,1012
|
|
20230530,114200,3549615620,15420,15420,15420,15420,16
|
|
20230530,114100,3549368900,15420,15420,15420,15410,59
|
|
20230530,114000,3548459380,15420,15420,15420,15420,87
|
|
20230530,113900,3547117840,15420,15400,15420,15400,191
|
|
20230530,113800,3544176400,15400,15400,15410,15390,1263
|
|
20230530,113700,3524728580,15400,15400,15400,15390,10
|
|
20230530,113600,3524574600,15400,15400,15400,15400,56
|
|
20230530,113500,3523712200,15390,15410,15410,15390,805
|
|
20230530,113400,3511323150,15400,15410,15410,15400,102
|
|
20230530,113300,3509752220,15400,15410,15410,15400,161
|
|
20230530,113200,3507271820,15410,15410,15410,15410,307
|
|
20230530,113100,3502540950,15410,15400,15410,15400,99
|
|
20230530,113000,3501016290,15400,15400,15400,15400,106
|
|
20230530,112900,3499383890,15400,15390,15400,15390,6
|
|
20230530,112800,3499291500,15390,15400,15400,15390,34
|
|
20230530,112700,3498768030,15400,15400,15400,15400,281
|
|
20230530,112600,3494440630,15410,15430,15430,15410,926
|
|
20230530,112500,3480166260,15430,15430,15430,15430,10
|
|
20230530,112400,3480011960,15430,15430,15430,15430,30
|
|
20230530,112300,3479549060,15430,15430,15430,15420,148
|
|
20230530,112200,3477265500,15430,15440,15440,15430,273
|
|
20230530,112100,3473053050,15430,15440,15440,15430,62
|
|
20230530,112000,3472096080,15450,15450,15450,15430,104
|
|
20230530,111900,3470490290,15430,15450,15450,15430,172
|
|
20230530,111800,3467834190,15460,15440,15460,15440,74
|
|
20230530,111700,3466691490,15450,15440,15460,15440,121
|
|
20230530,111600,3464821930,15470,15430,15470,15420,1659
|
|
20230530,111500,3439223200,15430,15430,15430,15430,5
|
|
20230530,111400,3439146050,15430,15430,15430,15430,73
|
|
20230530,111300,3438019660,15430,15410,15430,15410,239
|
|
20230530,111200,3434333700,15430,15470,15470,15410,469
|
|
20230530,111100,3427091440,15450,15440,15470,15440,85
|
|
20230530,111000,3425777530,15440,15480,15480,15440,73
|
|
20230530,110900,3424650330,15440,15420,15440,15420,132
|
|
20230530,110800,3422612450,15420,15480,15480,15420,531
|
|
20230530,110700,3414402960,15480,15480,15500,15480,1756
|
|
20230530,110600,3387191080,15490,15490,15490,15470,374
|
|
20230530,110500,3381401420,15500,15460,15500,15460,2509
|
|
20230530,110400,3342556130,15460,15410,15460,15410,1821
|
|
20230530,110300,3314455230,15390,15390,15400,15390,137
|
|
20230530,110200,3312346210,15380,15400,15400,15380,144
|
|
20230530,110100,3310130510,15390,15380,15390,15370,389
|
|
20230530,110000,3304146110,15410,15400,15410,15370,389
|
|
20230530,105900,3298162180,15390,15390,15420,15390,1639
|
|
20230530,105800,3272921990,15390,15390,15390,15380,285
|
|
20230530,105700,3268535990,15390,15370,15390,15370,647
|
|
20230530,105600,3258585990,15340,15370,15370,15330,1361
|
|
20230530,105500,3237701910,15330,15370,15370,15330,391
|
|
20230530,105400,3231698780,15370,15380,15380,15370,209
|
|
20230530,105300,3228486430,15380,15380,15380,15380,115
|
|
20230530,105200,3226717730,15370,15360,15380,15360,661
|
|
20230530,105100,3216563450,15360,15320,15360,15320,147
|
|
20230530,105000,3214306870,15320,15340,15350,15310,321
|
|
20230530,104900,3209382970,15310,15280,15330,15280,2092
|
|
20230530,104800,3177361870,15280,15280,15280,15250,123
|
|
20230530,104700,3175485570,15280,15230,15280,15230,17
|
|
20230530,104600,3175226410,15230,15280,15280,15220,116
|
|
20230530,104500,3173456590,15200,15290,15290,15200,832
|
|
20230530,104400,3160804080,15300,15300,15300,15210,728
|
|
20230530,104300,3149705440,15300,15300,15300,15300,1
|
|
20230530,104200,3149690140,15300,15310,15310,15300,884
|
|
20230530,104100,3136163020,15300,15310,15310,15300,866
|
|
20230530,104000,3122912610,15310,15300,15310,15300,117
|
|
20230530,103900,3121122450,15310,15330,15330,15310,303
|
|
20230530,103800,3116482870,15320,15330,15330,15320,167
|
|
20230530,103700,3113923060,15340,15290,15340,15290,3376
|
|
20230530,103600,3062254200,15300,15260,15300,15260,1778
|
|
20230530,103500,3035068450,15270,15260,15270,15250,107
|
|
20230530,103400,3033435840,15260,15270,15270,15260,149
|
|
20230530,103300,3031161930,15250,15250,15260,15250,36
|
|
20230530,103200,3030612790,15250,15220,15250,15220,647
|
|
20230530,103100,3020748450,15220,15190,15220,15190,260
|
|
20230530,103000,3016798280,15200,15200,15220,15180,389
|
|
20230530,102900,3010889280,15190,15190,15200,15190,1774
|
|
20230530,102800,2983941420,15190,15210,15220,15190,2758
|
|
20230530,102700,2942014900,15210,15220,15230,15210,2505
|
|
20230530,102600,2903896420,15230,15240,15240,15220,1101
|
|
20230530,102500,2887134240,15240,15210,15240,15210,1131
|
|
20230530,102400,2869920860,15220,15280,15280,15210,1305
|
|
20230530,102300,2850031840,15280,15280,15300,15270,762
|
|
20230530,102200,2838388410,15300,15290,15300,15290,208
|
|
20230530,102100,2835207970,15300,15310,15310,15290,100
|
|
20230530,102000,2833678880,15300,15310,15320,15300,924
|
|
20230530,101900,2819540220,15320,15320,15320,15310,240
|
|
20230530,101800,2815865420,15320,15340,15340,15320,110
|
|
20230530,101700,2814179940,15330,15340,15340,15330,21
|
|
20230530,101600,2813857960,15340,15340,15340,15330,464
|
|
20230530,101500,2806742240,15340,15340,15360,15330,1081
|
|
20230530,101400,2790153170,15340,15340,15340,15340,212
|
|
20230530,101300,2786901090,15330,15340,15340,15330,250
|
|
20230530,101200,2783067750,15340,15350,15350,15330,285
|
|
20230530,101100,2778695870,15350,15410,15410,15310,1041
|
|
20230530,101000,2762716910,15410,15360,15430,15360,4220
|
|
20230530,100900,2697759420,15370,15330,15370,15310,4771
|
|
20230530,100800,2624574200,15330,15320,15330,15320,1165
|
|
20230530,100700,2606725140,15300,15280,15320,15280,204
|
|
20230530,100600,2603607500,15280,15280,15280,15270,76
|
|
20230530,100500,2602446510,15280,15320,15320,15260,58
|
|
20230530,100400,2601560560,15260,15270,15270,15260,447
|
|
20230530,100300,2594739320,15260,15290,15290,15230,194
|
|
20230530,100200,2591777140,15260,15290,15290,15240,2144
|
|
20230530,100100,2559079580,15290,15290,15290,15250,189
|
|
20230530,100000,2556191910,15290,15290,15310,15290,103
|
|
20230530,095900,2554616630,15240,15240,15250,15230,1261
|
|
20230530,095800,2535409320,15230,15320,15330,15230,1499
|
|
20230530,095700,2512497410,15320,15320,15330,15320,23
|
|
20230530,095600,2512144850,15300,15300,15310,15300,2118
|
|
20230530,095500,2479722420,15300,15320,15320,15300,101
|
|
20230530,095400,2478176000,15320,15350,15350,15320,18
|
|
20230530,095300,2477899920,15350,15350,15350,15310,316
|
|
20230530,095200,2473060860,15350,15350,15350,15310,221
|
|
20230530,095100,2469676210,15300,15340,15340,15300,359
|
|
20230530,095000,2464180430,15340,15330,15360,15330,1009
|
|
20230530,094900,2448698230,15330,15350,15350,15260,412
|
|
20230530,094800,2442380250,15350,15290,15350,15290,1986
|
|
20230530,094700,2411982830,15250,15250,15280,15250,448
|
|
20230530,094600,2405138140,15210,15200,15250,15200,2248
|
|
20230530,094500,2370953840,15200,15220,15220,15190,839
|
|
20230530,094400,2358196370,15220,15270,15270,15220,440
|
|
20230530,094300,2351489000,15260,15290,15290,15260,341
|
|
20230530,094200,2346281770,15280,15290,15290,15280,139
|
|
20230530,094100,2344157770,15290,15300,15310,15280,595
|
|
20230530,094000,2335056010,15290,15320,15320,15290,347
|
|
20230530,093900,2329748960,15320,15310,15320,15300,424
|
|
20230530,093800,2323259820,15310,15350,15350,15310,2076
|
|
20230530,093700,2291417380,15350,15340,15370,15340,898
|
|
20230530,093600,2277636390,15340,15270,15350,15270,1024
|
|
20230530,093500,2261953310,15290,15210,15300,15190,2715
|
|
20230530,093400,2220509790,15210,15230,15230,15170,799
|
|
20230530,093300,2208349420,15170,15130,15230,15130,4229
|
|
20230530,093200,2144130860,15060,15060,15100,15050,4562
|
|
20230530,093100,2075387000,15130,15130,15130,15050,15909
|
|
20230530,093000,1835740300,15090,15150,15150,15070,712
|
|
20230530,092900,1824985700,15140,15160,15160,15140,891
|
|
20230530,092800,1811493890,15170,15190,15190,15130,180
|
|
20230530,092700,1808763460,15190,15190,15190,15110,314
|
|
20230530,092600,1803994050,15190,15070,15240,15060,10727
|
|
20230530,092500,1641689940,15060,15030,15060,15000,7368
|
|
20230530,092400,1530882140,15040,15170,15170,15000,19846
|
|
20230530,092300,1232849860,15170,15130,15170,15040,4361
|
|
20230530,092200,1167173690,15120,15060,15180,15010,8303
|
|
20230530,092100,1041842290,15030,15220,15220,15010,15009
|
|
20230530,092000,815243330,15220,15280,15290,15220,2561
|
|
20230530,091900,776154630,15300,15360,15360,15280,2310
|
|
20230530,091800,740803270,15380,15390,15390,15300,2903
|
|
20230530,091700,696241530,15380,15450,15450,15380,1935
|
|
20230530,091600,666436980,15460,15510,15510,15460,2970
|
|
20230530,091500,620442480,15510,15510,15530,15500,667
|
|
20230530,091400,610098130,15530,15530,15540,15510,8190
|
|
20230530,091300,483031550,15530,15570,15570,15530,10866
|
|
20230530,091200,314018220,15570,15580,15600,15570,408
|
|
20230530,091100,307663200,15570,15580,15590,15570,608
|
|
20230530,091000,298194090,15580,15590,15590,15580,133
|
|
20230530,090900,296120640,15590,15610,15620,15580,976
|
|
20230530,090800,280902560,15620,15600,15620,15570,1053
|
|
20230530,090700,264479850,15600,15600,15600,15600,168
|
|
20230530,090600,261859050,15600,15600,15600,15560,493
|
|
20230530,090500,254175410,15560,15620,15650,15560,2361
|
|
20230530,090400,217340740,15560,15630,15650,15560,1914
|
|
20230530,090300,187432980,15630,15630,15640,15620,288
|
|
20230530,090200,182930500,15620,15630,15630,15610,817
|
|
20230530,090100,170163710,15630,15630,15630,15580,1083
|
|
20230530,090000,153238610,15570,15550,15650,15550,9854
|