735 lines
39 KiB
CSV
735 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,211200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,211100,4340772000,15820,15820,15820,15820,0
|
|
20230531,211000,4340772000,15820,15820,15820,15820,0
|
|
20230531,210900,4340772000,15820,15820,15820,15820,0
|
|
20230531,210800,4340772000,15820,15820,15820,15820,0
|
|
20230531,210700,4340772000,15820,15820,15820,15820,0
|
|
20230531,210600,4340772000,15820,15820,15820,15820,0
|
|
20230531,210500,4340772000,15820,15820,15820,15820,0
|
|
20230531,210400,4340772000,15820,15820,15820,15820,0
|
|
20230531,210300,4340772000,15820,15820,15820,15820,0
|
|
20230531,210200,4340772000,15820,15820,15820,15820,0
|
|
20230531,210100,4340772000,15820,15820,15820,15820,0
|
|
20230531,210000,4340772000,15820,15820,15820,15820,0
|
|
20230531,205900,4340772000,15820,15820,15820,15820,0
|
|
20230531,205800,4340772000,15820,15820,15820,15820,0
|
|
20230531,205700,4340772000,15820,15820,15820,15820,0
|
|
20230531,205600,4340772000,15820,15820,15820,15820,0
|
|
20230531,205500,4340772000,15820,15820,15820,15820,0
|
|
20230531,205400,4340772000,15820,15820,15820,15820,0
|
|
20230531,205300,4340772000,15820,15820,15820,15820,0
|
|
20230531,205200,4340772000,15820,15820,15820,15820,0
|
|
20230531,205100,4340772000,15820,15820,15820,15820,0
|
|
20230531,205000,4340772000,15820,15820,15820,15820,0
|
|
20230531,204900,4340772000,15820,15820,15820,15820,0
|
|
20230531,204800,4340772000,15820,15820,15820,15820,0
|
|
20230531,204700,4340772000,15820,15820,15820,15820,0
|
|
20230531,204600,4340772000,15820,15820,15820,15820,0
|
|
20230531,204500,4340772000,15820,15820,15820,15820,0
|
|
20230531,204400,4340772000,15820,15820,15820,15820,0
|
|
20230531,204300,4340772000,15820,15820,15820,15820,0
|
|
20230531,204200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,204100,4340772000,15820,15820,15820,15820,0
|
|
20230531,204000,4340772000,15820,15820,15820,15820,0
|
|
20230531,203900,4340772000,15820,15820,15820,15820,0
|
|
20230531,203800,4340772000,15820,15820,15820,15820,0
|
|
20230531,203700,4340772000,15820,15820,15820,15820,0
|
|
20230531,203600,4340772000,15820,15820,15820,15820,0
|
|
20230531,203500,4340772000,15820,15820,15820,15820,0
|
|
20230531,203400,4340772000,15820,15820,15820,15820,0
|
|
20230531,203300,4340772000,15820,15820,15820,15820,0
|
|
20230531,203200,4340772000,15820,15820,15820,15820,0
|
|
20230531,203100,4340772000,15820,15820,15820,15820,0
|
|
20230531,203000,4340772000,15820,15820,15820,15820,0
|
|
20230531,202900,4340772000,15820,15820,15820,15820,0
|
|
20230531,202800,4340772000,15820,15820,15820,15820,0
|
|
20230531,202700,4340772000,15820,15820,15820,15820,0
|
|
20230531,202600,4340772000,15820,15820,15820,15820,0
|
|
20230531,202500,4340772000,15820,15820,15820,15820,0
|
|
20230531,202400,4340772000,15820,15820,15820,15820,0
|
|
20230531,202300,4340772000,15820,15820,15820,15820,0
|
|
20230531,202200,4340772000,15820,15820,15820,15820,0
|
|
20230531,202100,4340772000,15820,15820,15820,15820,0
|
|
20230531,202000,4340772000,15820,15820,15820,15820,0
|
|
20230531,201900,4340772000,15820,15820,15820,15820,0
|
|
20230531,201800,4340772000,15820,15820,15820,15820,0
|
|
20230531,201700,4340772000,15820,15820,15820,15820,0
|
|
20230531,201600,4340772000,15820,15820,15820,15820,0
|
|
20230531,201500,4340772000,15820,15820,15820,15820,0
|
|
20230531,201400,4340772000,15820,15820,15820,15820,0
|
|
20230531,201300,4340772000,15820,15820,15820,15820,0
|
|
20230531,201200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,201100,4340772000,15820,15820,15820,15820,0
|
|
20230531,201000,4340772000,15820,15820,15820,15820,0
|
|
20230531,200900,4340772000,15820,15820,15820,15820,0
|
|
20230531,200800,4340772000,15820,15820,15820,15820,0
|
|
20230531,200700,4340772000,15820,15820,15820,15820,0
|
|
20230531,200600,4340772000,15820,15820,15820,15820,0
|
|
20230531,200500,4340772000,15820,15820,15820,15820,0
|
|
20230531,200400,4340772000,15820,15820,15820,15820,0
|
|
20230531,200300,4340772000,15820,15820,15820,15820,0
|
|
20230531,200200,4340772000,15820,15820,15820,15820,0
|
|
20230531,200100,4340772000,15820,15820,15820,15820,0
|
|
20230531,200000,4340772000,15820,15820,15820,15820,0
|
|
20230531,195900,4340772000,15820,15820,15820,15820,0
|
|
20230531,195800,4340772000,15820,15820,15820,15820,0
|
|
20230531,195700,4340772000,15820,15820,15820,15820,0
|
|
20230531,195600,4340772000,15820,15820,15820,15820,0
|
|
20230531,195500,4340772000,15820,15820,15820,15820,0
|
|
20230531,195400,4340772000,15820,15820,15820,15820,0
|
|
20230531,195300,4340772000,15820,15820,15820,15820,0
|
|
20230531,195200,4340772000,15820,15820,15820,15820,0
|
|
20230531,195100,4340772000,15820,15820,15820,15820,0
|
|
20230531,195000,4340772000,15820,15820,15820,15820,0
|
|
20230531,194900,4340772000,15820,15820,15820,15820,0
|
|
20230531,194800,4340772000,15820,15820,15820,15820,0
|
|
20230531,194700,4340772000,15820,15820,15820,15820,0
|
|
20230531,194600,4340772000,15820,15820,15820,15820,0
|
|
20230531,194500,4340772000,15820,15820,15820,15820,0
|
|
20230531,194400,4340772000,15820,15820,15820,15820,0
|
|
20230531,194300,4340772000,15820,15820,15820,15820,0
|
|
20230531,194200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,194100,4340772000,15820,15820,15820,15820,0
|
|
20230531,194000,4340772000,15820,15820,15820,15820,0
|
|
20230531,193900,4340772000,15820,15820,15820,15820,0
|
|
20230531,193800,4340772000,15820,15820,15820,15820,0
|
|
20230531,193700,4340772000,15820,15820,15820,15820,0
|
|
20230531,193600,4340772000,15820,15820,15820,15820,0
|
|
20230531,193500,4340772000,15820,15820,15820,15820,0
|
|
20230531,193400,4340772000,15820,15820,15820,15820,0
|
|
20230531,193300,4340772000,15820,15820,15820,15820,0
|
|
20230531,193200,4340772000,15820,15820,15820,15820,0
|
|
20230531,193100,4340772000,15820,15820,15820,15820,0
|
|
20230531,193000,4340772000,15820,15820,15820,15820,0
|
|
20230531,192900,4340772000,15820,15820,15820,15820,0
|
|
20230531,192800,4340772000,15820,15820,15820,15820,0
|
|
20230531,192700,4340772000,15820,15820,15820,15820,0
|
|
20230531,192600,4340772000,15820,15820,15820,15820,0
|
|
20230531,192500,4340772000,15820,15820,15820,15820,0
|
|
20230531,192400,4340772000,15820,15820,15820,15820,0
|
|
20230531,192300,4340772000,15820,15820,15820,15820,0
|
|
20230531,192200,4340772000,15820,15820,15820,15820,0
|
|
20230531,192100,4340772000,15820,15820,15820,15820,0
|
|
20230531,192000,4340772000,15820,15820,15820,15820,0
|
|
20230531,191900,4340772000,15820,15820,15820,15820,0
|
|
20230531,191800,4340772000,15820,15820,15820,15820,0
|
|
20230531,191700,4340772000,15820,15820,15820,15820,0
|
|
20230531,191600,4340772000,15820,15820,15820,15820,0
|
|
20230531,191500,4340772000,15820,15820,15820,15820,0
|
|
20230531,191400,4340772000,15820,15820,15820,15820,0
|
|
20230531,191300,4340772000,15820,15820,15820,15820,0
|
|
20230531,191200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,191100,4340772000,15820,15820,15820,15820,0
|
|
20230531,191000,4340772000,15820,15820,15820,15820,0
|
|
20230531,190900,4340772000,15820,15820,15820,15820,0
|
|
20230531,190800,4340772000,15820,15820,15820,15820,0
|
|
20230531,190700,4340772000,15820,15820,15820,15820,0
|
|
20230531,190600,4340772000,15820,15820,15820,15820,0
|
|
20230531,190500,4340772000,15820,15820,15820,15820,0
|
|
20230531,190400,4340772000,15820,15820,15820,15820,0
|
|
20230531,190300,4340772000,15820,15820,15820,15820,0
|
|
20230531,190200,4340772000,15820,15820,15820,15820,0
|
|
20230531,190100,4340772000,15820,15820,15820,15820,0
|
|
20230531,190000,4340772000,15820,15820,15820,15820,0
|
|
20230531,185900,4340772000,15820,15820,15820,15820,0
|
|
20230531,185800,4340772000,15820,15820,15820,15820,0
|
|
20230531,185700,4340772000,15820,15820,15820,15820,0
|
|
20230531,185600,4340772000,15820,15820,15820,15820,0
|
|
20230531,185500,4340772000,15820,15820,15820,15820,0
|
|
20230531,185400,4340772000,15820,15820,15820,15820,0
|
|
20230531,185300,4340772000,15820,15820,15820,15820,0
|
|
20230531,185200,4340772000,15820,15820,15820,15820,0
|
|
20230531,185100,4340772000,15820,15820,15820,15820,0
|
|
20230531,185000,4340772000,15820,15820,15820,15820,0
|
|
20230531,184900,4340772000,15820,15820,15820,15820,0
|
|
20230531,184800,4340772000,15820,15820,15820,15820,0
|
|
20230531,184700,4340772000,15820,15820,15820,15820,0
|
|
20230531,184600,4340772000,15820,15820,15820,15820,0
|
|
20230531,184500,4340772000,15820,15820,15820,15820,0
|
|
20230531,184400,4340772000,15820,15820,15820,15820,0
|
|
20230531,184300,4340772000,15820,15820,15820,15820,0
|
|
20230531,184200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,184100,4340772000,15820,15820,15820,15820,0
|
|
20230531,184000,4340772000,15820,15820,15820,15820,0
|
|
20230531,183900,4340772000,15820,15820,15820,15820,0
|
|
20230531,183800,4340772000,15820,15820,15820,15820,0
|
|
20230531,183700,4340772000,15820,15820,15820,15820,0
|
|
20230531,183600,4340772000,15820,15820,15820,15820,0
|
|
20230531,183500,4340772000,15820,15820,15820,15820,0
|
|
20230531,183400,4340772000,15820,15820,15820,15820,0
|
|
20230531,183300,4340772000,15820,15820,15820,15820,0
|
|
20230531,183200,4340772000,15820,15820,15820,15820,0
|
|
20230531,183100,4340772000,15820,15820,15820,15820,0
|
|
20230531,183000,4340772000,15820,15820,15820,15820,0
|
|
20230531,182900,4340772000,15820,15820,15820,15820,0
|
|
20230531,182800,4340772000,15820,15820,15820,15820,0
|
|
20230531,182700,4340772000,15820,15820,15820,15820,0
|
|
20230531,182600,4340772000,15820,15820,15820,15820,0
|
|
20230531,182500,4340772000,15820,15820,15820,15820,0
|
|
20230531,182400,4340772000,15820,15820,15820,15820,0
|
|
20230531,182300,4340772000,15820,15820,15820,15820,0
|
|
20230531,182200,4340772000,15820,15820,15820,15820,0
|
|
20230531,182100,4340772000,15820,15820,15820,15820,0
|
|
20230531,182000,4340772000,15820,15820,15820,15820,0
|
|
20230531,181900,4340772000,15820,15820,15820,15820,0
|
|
20230531,181800,4340772000,15820,15820,15820,15820,0
|
|
20230531,181700,4340772000,15820,15820,15820,15820,0
|
|
20230531,181600,4340772000,15820,15820,15820,15820,0
|
|
20230531,181500,4340772000,15820,15820,15820,15820,0
|
|
20230531,181400,4340772000,15820,15820,15820,15820,0
|
|
20230531,181300,4340772000,15820,15820,15820,15820,0
|
|
20230531,181200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,181100,4340772000,15820,15820,15820,15820,0
|
|
20230531,181000,4340772000,15820,15820,15820,15820,0
|
|
20230531,180900,4340772000,15820,15820,15820,15820,0
|
|
20230531,180800,4340772000,15820,15820,15820,15820,0
|
|
20230531,180700,4340772000,15820,15820,15820,15820,0
|
|
20230531,180600,4340772000,15820,15820,15820,15820,0
|
|
20230531,180500,4340772000,15820,15820,15820,15820,0
|
|
20230531,180400,4340772000,15820,15820,15820,15820,0
|
|
20230531,180300,4340772000,15820,15820,15820,15820,0
|
|
20230531,180200,4340772000,15820,15820,15820,15820,0
|
|
20230531,180100,4340772000,15820,15820,15820,15820,0
|
|
20230531,180000,4340772000,15820,15820,15820,15820,0
|
|
20230531,175900,4340772000,15820,15820,15820,15820,0
|
|
20230531,175800,4340772000,15820,15820,15820,15820,0
|
|
20230531,175700,4340772000,15820,15820,15820,15820,0
|
|
20230531,175600,4340772000,15820,15820,15820,15820,0
|
|
20230531,175500,4340772000,15820,15820,15820,15820,0
|
|
20230531,175400,4340772000,15820,15820,15820,15820,0
|
|
20230531,175300,4340772000,15820,15820,15820,15820,0
|
|
20230531,175200,4340772000,15820,15820,15820,15820,0
|
|
20230531,175100,4340772000,15820,15820,15820,15820,0
|
|
20230531,175000,4340772000,15820,15820,15820,15820,0
|
|
20230531,174900,4340772000,15820,15820,15820,15820,0
|
|
20230531,174800,4340772000,15820,15820,15820,15820,0
|
|
20230531,174700,4340772000,15820,15820,15820,15820,0
|
|
20230531,174600,4340772000,15820,15820,15820,15820,0
|
|
20230531,174500,4340772000,15820,15820,15820,15820,0
|
|
20230531,174400,4340772000,15820,15820,15820,15820,0
|
|
20230531,174300,4340772000,15820,15820,15820,15820,0
|
|
20230531,174200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,174100,4340772000,15820,15820,15820,15820,0
|
|
20230531,174000,4340772000,15820,15820,15820,15820,0
|
|
20230531,173900,4340772000,15820,15820,15820,15820,0
|
|
20230531,173800,4340772000,15820,15820,15820,15820,0
|
|
20230531,173700,4340772000,15820,15820,15820,15820,0
|
|
20230531,173600,4340772000,15820,15820,15820,15820,0
|
|
20230531,173500,4340772000,15820,15820,15820,15820,0
|
|
20230531,173400,4340772000,15820,15820,15820,15820,0
|
|
20230531,173300,4340772000,15820,15820,15820,15820,0
|
|
20230531,173200,4340772000,15820,15820,15820,15820,0
|
|
20230531,173100,4340772000,15820,15820,15820,15820,0
|
|
20230531,173000,4340772000,15820,15820,15820,15820,0
|
|
20230531,172900,4340772000,15820,15820,15820,15820,0
|
|
20230531,172800,4340772000,15820,15820,15820,15820,0
|
|
20230531,172700,4340772000,15820,15820,15820,15820,0
|
|
20230531,172600,4340772000,15820,15820,15820,15820,0
|
|
20230531,172500,4340772000,15820,15820,15820,15820,0
|
|
20230531,172400,4340772000,15820,15820,15820,15820,0
|
|
20230531,172300,4340772000,15820,15820,15820,15820,0
|
|
20230531,172200,4340772000,15820,15820,15820,15820,0
|
|
20230531,172100,4340772000,15820,15820,15820,15820,0
|
|
20230531,172000,4340772000,15820,15820,15820,15820,0
|
|
20230531,171900,4340772000,15820,15820,15820,15820,0
|
|
20230531,171800,4340772000,15820,15820,15820,15820,0
|
|
20230531,171700,4340772000,15820,15820,15820,15820,0
|
|
20230531,171600,4340772000,15820,15820,15820,15820,0
|
|
20230531,171500,4340772000,15820,15820,15820,15820,0
|
|
20230531,171400,4340772000,15820,15820,15820,15820,0
|
|
20230531,171300,4340772000,15820,15820,15820,15820,0
|
|
20230531,171200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,171100,4340772000,15820,15820,15820,15820,0
|
|
20230531,171000,4340772000,15820,15820,15820,15820,0
|
|
20230531,170900,4340772000,15820,15820,15820,15820,0
|
|
20230531,170800,4340772000,15820,15820,15820,15820,0
|
|
20230531,170700,4340772000,15820,15820,15820,15820,0
|
|
20230531,170600,4340772000,15820,15820,15820,15820,0
|
|
20230531,170500,4340772000,15820,15820,15820,15820,0
|
|
20230531,170400,4340772000,15820,15820,15820,15820,0
|
|
20230531,170300,4340772000,15820,15820,15820,15820,0
|
|
20230531,170200,4340772000,15820,15820,15820,15820,0
|
|
20230531,170100,4340772000,15820,15820,15820,15820,0
|
|
20230531,170000,4340772000,15820,15820,15820,15820,0
|
|
20230531,165900,4340772000,15820,15820,15820,15820,0
|
|
20230531,165800,4340772000,15820,15820,15820,15820,0
|
|
20230531,165700,4340772000,15820,15820,15820,15820,0
|
|
20230531,165600,4340772000,15820,15820,15820,15820,0
|
|
20230531,165500,4340772000,15820,15820,15820,15820,0
|
|
20230531,165400,4340772000,15820,15820,15820,15820,0
|
|
20230531,165300,4340772000,15820,15820,15820,15820,0
|
|
20230531,165200,4340772000,15820,15820,15820,15820,0
|
|
20230531,165100,4340772000,15820,15820,15820,15820,0
|
|
20230531,165000,4340772000,15820,15820,15820,15820,0
|
|
20230531,164900,4340772000,15820,15820,15820,15820,0
|
|
20230531,164800,4340772000,15820,15820,15820,15820,0
|
|
20230531,164700,4340772000,15820,15820,15820,15820,0
|
|
20230531,164600,4340772000,15820,15820,15820,15820,0
|
|
20230531,164500,4340772000,15820,15820,15820,15820,0
|
|
20230531,164400,4340772000,15820,15820,15820,15820,0
|
|
20230531,164300,4340772000,15820,15820,15820,15820,0
|
|
20230531,164200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,164100,4340772000,15820,15820,15820,15820,0
|
|
20230531,164000,4340772000,15820,15820,15820,15820,0
|
|
20230531,163900,4340772000,15820,15820,15820,15820,0
|
|
20230531,163800,4340772000,15820,15820,15820,15820,0
|
|
20230531,163700,4340772000,15820,15820,15820,15820,0
|
|
20230531,163600,4340772000,15820,15820,15820,15820,0
|
|
20230531,163500,4340772000,15820,15820,15820,15820,0
|
|
20230531,163400,4340772000,15820,15820,15820,15820,0
|
|
20230531,163300,4340772000,15820,15820,15820,15820,0
|
|
20230531,163200,4340772000,15820,15820,15820,15820,0
|
|
20230531,163100,4340772000,15820,15820,15820,15820,0
|
|
20230531,163000,4340772000,15820,15820,15820,15820,0
|
|
20230531,162900,4340772000,15820,15820,15820,15820,0
|
|
20230531,162800,4340772000,15820,15820,15820,15820,0
|
|
20230531,162700,4340772000,15820,15820,15820,15820,0
|
|
20230531,162600,4340772000,15820,15820,15820,15820,0
|
|
20230531,162500,4340772000,15820,15820,15820,15820,0
|
|
20230531,162400,4340772000,15820,15820,15820,15820,0
|
|
20230531,162300,4340772000,15820,15820,15820,15820,0
|
|
20230531,162200,4340772000,15820,15820,15820,15820,0
|
|
20230531,162100,4340772000,15820,15820,15820,15820,0
|
|
20230531,162000,4340772000,15820,15820,15820,15820,0
|
|
20230531,161900,4340772000,15820,15820,15820,15820,0
|
|
20230531,161800,4340772000,15820,15820,15820,15820,0
|
|
20230531,161700,4340772000,15820,15820,15820,15820,0
|
|
20230531,161600,4340772000,15820,15820,15820,15820,0
|
|
20230531,161500,4340772000,15820,15820,15820,15820,0
|
|
20230531,161400,4340772000,15820,15820,15820,15820,0
|
|
20230531,161300,4340772000,15820,15820,15820,15820,0
|
|
20230531,161200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,161100,4340772000,15820,15820,15820,15820,0
|
|
20230531,161000,4340772000,15820,15820,15820,15820,0
|
|
20230531,160900,4340772000,15820,15820,15820,15820,0
|
|
20230531,160800,4340772000,15820,15820,15820,15820,0
|
|
20230531,160700,4340772000,15820,15820,15820,15820,0
|
|
20230531,160600,4340772000,15820,15820,15820,15820,0
|
|
20230531,160500,4340772000,15820,15820,15820,15820,0
|
|
20230531,160400,4340772000,15820,15820,15820,15820,0
|
|
20230531,160300,4340772000,15820,15820,15820,15820,0
|
|
20230531,160200,4340772000,15820,15820,15820,15820,0
|
|
20230531,160100,4340772000,15820,15820,15820,15820,0
|
|
20230531,160000,4340772000,15820,15820,15820,15820,0
|
|
20230531,155900,4340772000,15820,15820,15820,15820,0
|
|
20230531,155800,4340772000,15820,15820,15820,15820,0
|
|
20230531,155700,4340772000,15820,15820,15820,15820,0
|
|
20230531,155600,4340772000,15820,15820,15820,15820,0
|
|
20230531,155500,4340772000,15820,15820,15820,15820,0
|
|
20230531,155400,4340772000,15820,15820,15820,15820,0
|
|
20230531,155300,4340772000,15820,15820,15820,15820,0
|
|
20230531,155200,4340772000,15820,15820,15820,15820,0
|
|
20230531,155100,4340772000,15820,15820,15820,15820,0
|
|
20230531,155000,4340772000,15820,15820,15820,15820,0
|
|
20230531,154900,4340772000,15820,15820,15820,15820,0
|
|
20230531,154800,4340772000,15820,15820,15820,15820,0
|
|
20230531,154700,4340772000,15820,15820,15820,15820,0
|
|
20230531,154600,4340772000,15820,15820,15820,15820,0
|
|
20230531,154500,4340772000,15820,15820,15820,15820,0
|
|
20230531,154400,4340772000,15820,15820,15820,15820,0
|
|
20230531,154300,4340772000,15820,15820,15820,15820,0
|
|
20230531,154200,4340772000,15820,15820,15820,15820,12206
|
|
20230531,154100,4340772000,15820,15820,15820,15820,0
|
|
20230531,154000,4340772000,15820,15820,15820,15820,0
|
|
20230531,153900,4340772000,15820,15820,15820,15820,0
|
|
20230531,153800,4340772000,15820,15820,15820,15820,0
|
|
20230531,153700,4340772000,15820,15820,15820,15820,0
|
|
20230531,153600,4340772000,15820,15820,15820,15820,0
|
|
20230531,153500,4340772000,15820,15820,15820,15820,0
|
|
20230531,153400,4340772000,15820,15820,15820,15820,0
|
|
20230531,153300,4340772000,15820,15820,15820,15820,0
|
|
20230531,153200,4340772000,15820,15820,15820,15820,0
|
|
20230531,153100,4340772000,15820,15820,15820,15820,0
|
|
20230531,153000,4340772000,15820,15820,15820,15820,12206
|
|
20230531,152900,4147673080,15780,15780,15780,15780,0
|
|
20230531,152800,4147673080,15780,15780,15780,15780,0
|
|
20230531,152700,4147673080,15780,15780,15780,15780,0
|
|
20230531,152600,4147673080,15780,15780,15780,15780,0
|
|
20230531,152500,4147673080,15780,15780,15780,15780,0
|
|
20230531,152400,4147673080,15780,15780,15780,15780,0
|
|
20230531,152300,4147673080,15780,15780,15780,15780,0
|
|
20230531,152200,4147673080,15780,15780,15780,15780,0
|
|
20230531,152100,4147673080,15780,15780,15780,15780,0
|
|
20230531,152000,4147673080,15780,15780,15780,15780,0
|
|
20230531,151900,4147673080,15780,15770,15800,15760,1253
|
|
20230531,151800,4127892650,15790,15740,15800,15740,3495
|
|
20230531,151700,4072725220,15730,15760,15760,15730,124
|
|
20230531,151600,4070773630,15770,15780,15780,15770,105
|
|
20230531,151500,4069116740,15780,15800,15800,15780,1346
|
|
20230531,151400,4047860970,15800,15740,15800,15740,1532
|
|
20230531,151300,4023699400,15740,15720,15740,15720,225
|
|
20230531,151200,4020158400,15740,15720,15740,15710,338
|
|
20230531,151100,4014844870,15720,15730,15730,15720,371
|
|
20230531,151000,4009010730,15740,15740,15740,15740,10
|
|
20230531,150900,4008853330,15740,15720,15740,15690,2015
|
|
20230531,150800,3977237170,15720,15740,15740,15690,113
|
|
20230531,150700,3975461430,15680,15680,15750,15680,2169
|
|
20230531,150600,3941339650,15680,15730,15730,15680,1387
|
|
20230531,150500,3919566370,15730,15730,15730,15710,154
|
|
20230531,150400,3917145190,15710,15730,15750,15710,741
|
|
20230531,150300,3905494400,15750,15730,15750,15730,148
|
|
20230531,150200,3903166340,15750,15730,15750,15720,52
|
|
20230531,150100,3902348740,15770,15750,15770,15740,4002
|
|
20230531,150000,3839256770,15770,15740,15790,15690,32
|
|
20230531,145900,3838753110,15740,15740,15800,15730,3628
|
|
20230531,145800,3781505760,15750,15690,15750,15690,1877
|
|
20230531,145700,3751953750,15740,15680,15740,15670,3153
|
|
20230531,145600,3702363420,15680,15690,15690,15680,31
|
|
20230531,145500,3701877180,15610,15650,15690,15610,3215
|
|
20230531,145400,3651451730,15650,15610,15660,15610,869
|
|
20230531,145300,3637856270,15610,15610,15610,15610,393
|
|
20230531,145200,3631721540,15600,15610,15610,15600,1800
|
|
20230531,145100,3603638840,15600,15640,15640,15580,3164
|
|
20230531,145000,3554295870,15640,15700,15700,15600,4560
|
|
20230531,144900,3482966770,15720,15720,15720,15720,0
|
|
20230531,144800,3482966770,15720,15720,15720,15720,213
|
|
20230531,144700,3479618410,15720,15730,15730,15720,248
|
|
20230531,144600,3475719840,15730,15730,15730,15730,96
|
|
20230531,144500,3474209760,15730,15740,15740,15730,575
|
|
20230531,144400,3465164380,15750,15750,15750,15750,0
|
|
20230531,144300,3465164380,15750,15680,15750,15680,2303
|
|
20230531,144200,3429053270,15670,15740,15740,15670,4157
|
|
20230531,144100,3363746240,15740,15750,15750,15740,260
|
|
20230531,144000,3359652840,15730,15730,15730,15730,0
|
|
20230531,143900,3359652840,15730,15730,15730,15730,420
|
|
20230531,143800,3353046240,15730,15730,15730,15730,0
|
|
20230531,143700,3353046240,15730,15730,15740,15730,437
|
|
20230531,143600,3346168630,15730,15740,15740,15730,408
|
|
20230531,143500,3339746750,15770,15780,15780,15770,242
|
|
20230531,143400,3335930360,15740,15740,15740,15740,150
|
|
20230531,143300,3333569360,15740,15750,15780,15740,96
|
|
20230531,143200,3332057220,15750,15760,15760,15750,50
|
|
20230531,143100,3331269520,15750,15750,15750,15750,510
|
|
20230531,143000,3323237020,15750,15800,15800,15750,2245
|
|
20230531,142900,3287853080,15800,15800,15800,15770,3591
|
|
20230531,142800,3231178580,15800,15810,15830,15800,1951
|
|
20230531,142700,3200336720,15820,15820,15820,15820,177
|
|
20230531,142600,3197536580,15820,15820,15820,15820,388
|
|
20230531,142500,3191398420,15820,15820,15820,15820,402
|
|
20230531,142400,3185038780,15830,15830,15830,15830,100
|
|
20230531,142300,3183455780,15820,15820,15820,15820,36
|
|
20230531,142200,3182886260,15820,15820,15820,15820,112
|
|
20230531,142100,3181114420,15810,15810,15810,15810,1255
|
|
20230531,142000,3161272870,15810,15830,15830,15810,1576
|
|
20230531,141900,3136346930,15820,15820,15820,15820,20
|
|
20230531,141800,3136030530,15820,15820,15820,15820,552
|
|
20230531,141700,3127297890,15820,15820,15820,15820,0
|
|
20230531,141600,3127297890,15820,15820,15820,15810,253
|
|
20230531,141500,3123296270,15820,15820,15820,15820,100
|
|
20230531,141400,3121714270,15820,15800,15820,15800,113
|
|
20230531,141300,3119927810,15810,15810,15810,15800,271
|
|
20230531,141200,3115643310,15810,15800,15810,15800,1367
|
|
20230531,141100,3094031140,15810,15810,15810,15790,9
|
|
20230531,141000,3093888970,15810,15780,15810,15780,102
|
|
20230531,140900,3092278270,15780,15790,15790,15780,662
|
|
20230531,140800,3081831460,15780,15800,15800,15780,424
|
|
20230531,140700,3075134860,15800,15810,15810,15800,1184
|
|
20230531,140600,3056422200,15810,15810,15820,15810,137
|
|
20230531,140500,3054255660,15810,15810,15810,15810,0
|
|
20230531,140400,3054255660,15810,15810,15820,15810,383
|
|
20230531,140300,3048199980,15800,15800,15800,15800,16
|
|
20230531,140200,3047947180,15820,15820,15820,15820,74
|
|
20230531,140100,3046776500,15810,15820,15820,15810,383
|
|
20230531,140000,3040720710,15830,15820,15830,15820,639
|
|
20230531,135900,3030608910,15810,15810,15810,15810,87
|
|
20230531,135800,3029233440,15810,15810,15810,15800,151
|
|
20230531,135700,3026846300,15810,15810,15810,15810,115
|
|
20230531,135600,3025028150,15800,15810,15810,15800,373
|
|
20230531,135500,3019132220,15810,15810,15810,15810,0
|
|
20230531,135400,3019132220,15810,15800,15810,15800,703
|
|
20230531,135300,3008023570,15800,15800,15800,15800,420
|
|
20230531,135200,3001387570,15810,15800,15810,15800,127
|
|
20230531,135100,2999380820,15800,15810,15810,15800,657
|
|
20230531,135000,2988996510,15820,15830,15830,15820,467
|
|
20230531,134900,2981607370,15830,15830,15830,15820,694
|
|
20230531,134800,2970622970,15840,15840,15840,15840,163
|
|
20230531,134700,2968041050,15820,15820,15840,15820,490
|
|
20230531,134600,2960287790,15850,15850,15850,15850,827
|
|
20230531,134500,2947179840,15840,15850,15850,15840,248
|
|
20230531,134400,2943249160,15850,15830,15850,15830,98
|
|
20230531,134300,2941696160,15820,15820,15820,15820,10
|
|
20230531,134200,2941537960,15820,15820,15840,15820,272
|
|
20230531,134100,2937232170,15820,15820,15820,15820,16
|
|
20230531,134000,2936979050,15820,15850,15850,15820,215
|
|
20230531,133900,2933573350,15840,15820,15840,15820,214
|
|
20230531,133800,2930183790,15810,15810,15810,15810,110
|
|
20230531,133700,2928444690,15810,15800,15810,15800,879
|
|
20230531,133600,2914555500,15800,15800,15800,15800,166
|
|
20230531,133500,2911932700,15790,15800,15800,15790,264
|
|
20230531,133400,2907763480,15790,15780,15790,15780,156
|
|
20230531,133300,2905300250,15780,15780,15780,15780,44
|
|
20230531,133200,2904605930,15780,15760,15780,15760,153
|
|
20230531,133100,2902191850,15760,15760,15760,15760,29
|
|
20230531,133000,2901734810,15780,15780,15780,15780,25
|
|
20230531,132900,2901340310,15780,15780,15780,15780,53
|
|
20230531,132800,2900503970,15780,15780,15780,15750,930
|
|
20230531,132700,2885841470,15780,15800,15800,15780,432
|
|
20230531,132600,2879021410,15790,15780,15790,15780,30
|
|
20230531,132500,2878547720,15780,15780,15780,15780,150
|
|
20230531,132400,2876180720,15780,15790,15790,15780,201
|
|
20230531,132300,2873006940,15790,15790,15790,15790,69
|
|
20230531,132200,2871917430,15790,15780,15790,15780,142
|
|
20230531,132100,2869676350,15780,15780,15780,15780,63
|
|
20230531,132000,2868682210,15790,15790,15790,15790,15
|
|
20230531,131900,2868445360,15780,15780,15790,15780,37
|
|
20230531,131800,2867861480,15780,15780,15780,15780,3
|
|
20230531,131700,2867814140,15780,15780,15780,15780,1357
|
|
20230531,131600,2846400680,15780,15780,15780,15780,31
|
|
20230531,131500,2845911500,15780,15790,15790,15780,527
|
|
20230531,131400,2837590180,15790,15790,15790,15780,161
|
|
20230531,131300,2835049120,15790,15790,15790,15790,62
|
|
20230531,131200,2834070140,15790,15790,15790,15790,538
|
|
20230531,131100,2825575120,15790,15760,15790,15750,247
|
|
20230531,131000,2821682290,15750,15750,15750,15750,1231
|
|
20230531,130900,2802294040,15750,15750,15750,15750,211
|
|
20230531,130800,2798970790,15750,15760,15760,15750,191
|
|
20230531,130700,2795961630,15760,15760,15760,15760,399
|
|
20230531,130600,2789673390,15760,15760,15760,15760,222
|
|
20230531,130500,2786174670,15760,15750,15760,15750,79
|
|
20230531,130400,2784930130,15750,15760,15760,15750,1260
|
|
20230531,130300,2765079840,15770,15800,15800,15770,118
|
|
20230531,130200,2763217450,15800,15830,15840,15800,4663
|
|
20230531,130100,2689438140,15840,15850,15860,15840,1218
|
|
20230531,130000,2670142950,15850,15850,15850,15850,31
|
|
20230531,125900,2669651600,15870,15870,15870,15870,0
|
|
20230531,125800,2669651600,15870,15870,15880,15850,992
|
|
20230531,125700,2653908180,15870,15880,15880,15870,2091
|
|
20230531,125600,2620718400,15880,15870,15880,15850,2177
|
|
20230531,125500,2586190610,15870,15860,15870,15860,2099
|
|
20230531,125400,2552879540,15880,15880,15880,15840,1332
|
|
20230531,125300,2531729970,15870,15820,15870,15820,3278
|
|
20230531,125200,2479781870,15830,15810,15840,15810,1866
|
|
20230531,125100,2450249800,15820,15710,15820,15710,10752
|
|
20230531,125000,2280594690,15710,15710,15710,15710,30
|
|
20230531,124900,2280123390,15700,15700,15700,15700,1
|
|
20230531,124800,2280107690,15700,15700,15700,15700,100
|
|
20230531,124700,2278537690,15700,15700,15700,15700,0
|
|
20230531,124600,2278537690,15700,15700,15700,15700,200
|
|
20230531,124500,2275397690,15730,15720,15730,15720,900
|
|
20230531,124400,2261245590,15720,15720,15720,15720,25
|
|
20230531,124300,2260852590,15720,15720,15720,15720,0
|
|
20230531,124200,2260852590,15720,15720,15720,15720,10
|
|
20230531,124100,2260695390,15720,15690,15720,15690,198
|
|
20230531,124000,2257586160,15700,15730,15730,15700,458
|
|
20230531,123900,2250395440,15730,15720,15730,15720,63
|
|
20230531,123800,2249404710,15690,15690,15690,15690,0
|
|
20230531,123700,2249404710,15690,15690,15690,15690,120
|
|
20230531,123600,2247521910,15690,15700,15700,15690,200
|
|
20230531,123500,2244382670,15700,15700,15700,15700,22
|
|
20230531,123400,2244037270,15700,15700,15700,15700,114
|
|
20230531,123300,2242247470,15700,15700,15700,15700,226
|
|
20230531,123200,2238699270,15700,15700,15700,15700,626
|
|
20230531,123100,2228871070,15700,15700,15700,15700,215
|
|
20230531,123000,2225495570,15700,15700,15700,15690,410
|
|
20230531,122900,2219058580,15700,15700,15700,15700,50
|
|
20230531,122800,2218273580,15700,15720,15720,15700,500
|
|
20230531,122700,2210419600,15730,15720,15730,15720,171
|
|
20230531,122600,2207730770,15720,15720,15720,15720,70
|
|
20230531,122500,2206630370,15720,15720,15720,15720,257
|
|
20230531,122400,2202590330,15730,15730,15730,15730,5
|
|
20230531,122300,2202511680,15730,15730,15730,15720,538
|
|
20230531,122200,2194048950,15730,15730,15730,15730,0
|
|
20230531,122100,2194048950,15730,15730,15730,15730,0
|
|
20230531,122000,2194048950,15730,15730,15730,15730,0
|
|
20230531,121900,2194048950,15730,15730,15730,15730,0
|
|
20230531,121800,2194048950,15730,15730,15730,15730,291
|
|
20230531,121700,2189471520,15730,15740,15740,15730,263
|
|
20230531,121600,2185334430,15740,15740,15740,15740,103
|
|
20230531,121500,2183713210,15730,15730,15730,15730,2
|
|
20230531,121400,2183681750,15730,15740,15740,15720,397
|
|
20230531,121300,2177436150,15740,15740,15740,15740,126
|
|
20230531,121200,2175452910,15740,15740,15740,15740,0
|
|
20230531,121100,2175452910,15740,15740,15740,15740,6
|
|
20230531,121000,2175358470,15730,15730,15730,15730,0
|
|
20230531,120900,2175358470,15730,15730,15730,15730,650
|
|
20230531,120800,2165133970,15730,15720,15730,15720,56
|
|
20230531,120700,2164253150,15720,15720,15720,15720,0
|
|
20230531,120600,2164253150,15720,15720,15720,15720,12
|
|
20230531,120500,2164064510,15720,15730,15730,15720,12
|
|
20230531,120400,2163875810,15730,15730,15730,15730,10
|
|
20230531,120300,2163718510,15730,15760,15760,15730,128
|
|
20230531,120200,2161705040,15720,15720,15720,15720,66
|
|
20230531,120100,2160667520,15710,15760,15760,15710,14
|
|
20230531,120000,2160447380,15760,15710,15760,15710,57
|
|
20230531,115900,2159549320,15710,15710,15710,15710,0
|
|
20230531,115800,2159549320,15710,15710,15710,15710,11
|
|
20230531,115700,2159376510,15700,15700,15700,15700,66
|
|
20230531,115600,2158340310,15690,15710,15710,15690,370
|
|
20230531,115500,2152533200,15710,15710,15710,15710,1
|
|
20230531,115400,2152517490,15700,15700,15700,15700,90
|
|
20230531,115300,2151104490,15690,15690,15690,15690,150
|
|
20230531,115200,2148750990,15680,15680,15680,15680,0
|
|
20230531,115100,2148750990,15680,15680,15680,15680,0
|
|
20230531,115000,2148750990,15680,15680,15680,15680,0
|
|
20230531,114900,2148750990,15680,15740,15760,15670,3264
|
|
20230531,114800,2097531580,15770,15770,15770,15770,1
|
|
20230531,114700,2097515810,15770,15770,15770,15770,100
|
|
20230531,114600,2095938810,15770,15730,15770,15710,1883
|
|
20230531,114500,2066351520,15710,15720,15720,15710,133
|
|
20230531,114400,2064261790,15720,15760,15760,15720,582
|
|
20230531,114300,2055104430,15770,15770,15770,15770,0
|
|
20230531,114200,2055104430,15770,15770,15770,15770,365
|
|
20230531,114100,2049348380,15780,15780,15780,15780,221
|
|
20230531,114000,2045861000,15770,15800,15800,15770,7
|
|
20230531,113900,2045750430,15770,15770,15770,15770,0
|
|
20230531,113800,2045750430,15770,15770,15770,15770,0
|
|
20230531,113700,2045750430,15770,15780,15800,15770,174
|
|
20230531,113600,2043004940,15780,15790,15790,15780,173
|
|
20230531,113500,2040274780,15790,15760,15810,15760,5472
|
|
20230531,113400,1953975060,15760,15760,15760,15760,261
|
|
20230531,113300,1949861700,15760,15730,15760,15730,353
|
|
20230531,113200,1944303720,15730,15730,15730,15730,83
|
|
20230531,113100,1942998130,15740,15750,15750,15730,337
|
|
20230531,113000,1937693120,15750,15750,15750,15750,4
|
|
20230531,112900,1937630120,15760,15760,15760,15760,63
|
|
20230531,112800,1936637240,15760,15760,15760,15760,68
|
|
20230531,112700,1935565560,15760,15760,15760,15760,99
|
|
20230531,112600,1934005320,15760,15760,15760,15760,1
|
|
20230531,112500,1933989560,15760,15760,15760,15760,119
|
|
20230531,112400,1932114120,15760,15760,15760,15760,20
|
|
20230531,112300,1931798920,15760,15760,15770,15760,313
|
|
20230531,112200,1926864920,15760,15750,15760,15750,84
|
|
20230531,112100,1925541100,15750,15740,15760,15740,449
|
|
20230531,112000,1918468730,15730,15730,15730,15730,149
|
|
20230531,111900,1916124960,15750,15700,15750,15700,1715
|
|
20230531,111800,1889155250,15700,15690,15700,15690,98
|
|
20230531,111700,1887617620,15680,15680,15680,15680,0
|
|
20230531,111600,1887617620,15680,15680,15680,15680,0
|
|
20230531,111500,1887617620,15680,15680,15680,15680,1153
|
|
20230531,111400,1869538580,15680,15660,15680,15660,88
|
|
20230531,111300,1868158760,15690,15690,15690,15690,0
|
|
20230531,111200,1868158760,15690,15650,15690,15650,1294
|
|
20230531,111100,1847906310,15660,15680,15680,15660,1544
|
|
20230531,111000,1823719550,15690,15690,15690,15690,9
|
|
20230531,110900,1823578340,15690,15690,15690,15690,80
|
|
20230531,110800,1822323140,15670,15690,15690,15670,426
|
|
20230531,110700,1815646310,15690,15690,15690,15670,519
|
|
20230531,110600,1807506610,15690,15710,15710,15690,1740
|
|
20230531,110500,1780189360,15710,15710,15710,15710,321
|
|
20230531,110400,1775146450,15700,15700,15700,15700,214
|
|
20230531,110300,1771786650,15710,15710,15710,15710,1221
|
|
20230531,110200,1752604740,15710,15710,15710,15710,1039
|
|
20230531,110100,1736282050,15710,15710,15710,15710,0
|
|
20230531,110000,1736282050,15710,15710,15710,15710,506
|
|
20230531,105900,1728332790,15710,15710,15710,15710,0
|
|
20230531,105800,1728332790,15710,15730,15730,15710,1753
|
|
20230531,105700,1700785310,15740,15740,15750,15740,382
|
|
20230531,105600,1694772620,15740,15740,15740,15740,184
|
|
20230531,105500,1691876460,15740,15740,15740,15740,756
|
|
20230531,105400,1679977020,15740,15740,15740,15740,31
|
|
20230531,105300,1679489080,15740,15730,15740,15720,289
|
|
20230531,105200,1674940990,15740,15710,15740,15710,14
|
|
20230531,105100,1674720720,15720,15740,15750,15720,14
|
|
20230531,105000,1674500310,15710,15740,15740,15710,244
|
|
20230531,104900,1670667020,15700,15740,15740,15700,552
|
|
20230531,104800,1661999110,15750,15750,15750,15740,13
|
|
20230531,104700,1661794370,15750,15760,15760,15750,165
|
|
20230531,104600,1659195610,15760,15760,15760,15760,1
|
|
20230531,104500,1659179850,15750,15750,15750,15750,398
|
|
20230531,104400,1652911350,15750,15700,15750,15700,506
|
|
20230531,104300,1644966860,15700,15740,15740,15700,15
|
|
20230531,104200,1644730960,15740,15740,15740,15700,1317
|
|
20230531,104100,1624030460,15720,15720,15720,15720,0
|
|
20230531,104000,1624030460,15720,15720,15720,15720,4
|
|
20230531,103900,1623967580,15700,15700,15740,15700,92
|
|
20230531,103800,1622523140,15700,15710,15710,15700,1128
|
|
20230531,103700,1604802270,15700,15700,15700,15700,82
|
|
20230531,103600,1603514870,15710,15710,15710,15700,4058
|
|
20230531,103500,1539767390,15720,15730,15740,15720,1468
|
|
20230531,103400,1516678100,15730,15730,15730,15730,10
|
|
20230531,103300,1516520800,15730,15730,15730,15730,5
|
|
20230531,103200,1516442150,15730,15730,15730,15730,91
|
|
20230531,103100,1515010720,15730,15750,15750,15730,6
|
|
20230531,103000,1514916240,15720,15740,15760,15720,147
|
|
20230531,102900,1512603160,15740,15740,15740,15740,0
|
|
20230531,102800,1512603160,15740,15740,15740,15740,142
|
|
20230531,102700,1510368080,15740,15770,15770,15730,238
|
|
20230531,102600,1506623240,15770,15770,15770,15770,12
|
|
20230531,102500,1506434000,15770,15740,15770,15740,522
|
|
20230531,102400,1498215520,15740,15740,15740,15740,29
|
|
20230531,102300,1497759060,15720,15720,15720,15720,510
|
|
20230531,102200,1489741860,15740,15740,15740,15740,101
|
|
20230531,102100,1488152120,15710,15710,15710,15710,102
|
|
20230531,102000,1486549700,15710,15700,15710,15700,115
|
|
20230531,101900,1484744090,15710,15710,15710,15710,712
|
|
20230531,101800,1473558570,15710,15720,15720,15710,484
|
|
20230531,101700,1465950870,15710,15710,15710,15710,522
|
|
20230531,101600,1457750250,15710,15730,15730,15710,234
|
|
20230531,101500,1454070940,15730,15740,15740,15720,410
|
|
20230531,101400,1447623620,15740,15760,15760,15730,1122
|
|
20230531,101300,1429963360,15740,15760,15760,15740,290
|
|
20230531,101200,1425394640,15770,15790,15790,15770,88
|
|
20230531,101100,1424006550,15790,15790,15790,15790,474
|
|
20230531,101000,1416522090,15790,15800,15800,15790,665
|
|
20230531,100900,1406020090,15790,15790,15790,15790,10
|
|
20230531,100800,1405862190,15790,15790,15790,15790,207
|
|
20230531,100700,1402593660,15790,15790,15790,15790,164
|
|
20230531,100600,1400004100,15790,15780,15790,15780,555
|
|
20230531,100500,1391244400,15770,15760,15770,15760,199
|
|
20230531,100400,1388107960,15760,15730,15760,15730,521
|
|
20230531,100300,1379908260,15740,15740,15740,15740,149
|
|
20230531,100200,1377563000,15730,15730,15730,15730,62
|
|
20230531,100100,1376587740,15730,15730,15730,15730,1
|
|
20230531,100000,1376572010,15730,15750,15750,15730,253
|
|
20230531,095900,1372590450,15750,15750,15780,15740,365
|
|
20230531,095800,1366842490,15740,15740,15740,15740,130
|
|
20230531,095700,1364796290,15750,15750,15750,15750,10
|
|
20230531,095600,1364638790,15790,15790,15790,15790,2093
|
|
20230531,095500,1331590320,15790,15740,15790,15730,305
|
|
20230531,095400,1326785050,15730,15800,15800,15730,2182
|
|
20230531,095300,1292415730,15790,15810,15810,15790,1454
|
|
20230531,095200,1269431620,15810,15810,15810,15810,1568
|
|
20230531,095100,1244641540,15810,15840,15840,15810,589
|
|
20230531,095000,1235326530,15840,15830,15840,15830,1003
|
|
20230531,094900,1219439960,15840,15840,15840,15840,5
|
|
20230531,094800,1219360760,15840,15830,15840,15780,1216
|
|
20230531,094700,1200142880,15830,15830,15830,15830,1
|
|
20230531,094600,1200127050,15840,15800,15840,15800,1158
|
|
20230531,094500,1181794300,15820,15780,15820,15780,647
|
|
20230531,094400,1171560620,15780,15780,15780,15770,470
|
|
20230531,094300,1164144520,15780,15850,15850,15780,2177
|
|
20230531,094200,1129712620,15850,15880,15880,15850,1139
|
|
20230531,094100,1111629740,15880,15870,15900,15870,558
|
|
20230531,094000,1102768490,15880,15900,15900,15880,2225
|
|
20230531,093900,1067397980,15850,15760,15900,15760,6350
|
|
20230531,093800,966819170,15750,15720,15750,15720,695
|
|
20230531,093700,955891230,15720,15690,15720,15690,1722
|
|
20230531,093600,928868980,15700,15710,15720,15700,1001
|
|
20230531,093500,913147800,15710,15710,15710,15700,377
|
|
20230531,093400,907226800,15710,15730,15730,15700,302
|
|
20230531,093300,902482790,15730,15730,15730,15710,1477
|
|
20230531,093200,879264610,15730,15730,15730,15730,77
|
|
20230531,093100,878053400,15720,15720,15740,15720,1016
|
|
20230531,093000,862081850,15720,15730,15740,15720,2760
|
|
20230531,092900,818681010,15740,15750,15750,15740,212
|
|
20230531,092800,815343250,15750,15800,15800,15750,315
|
|
20230531,092700,810378960,15810,15830,15840,15760,6561
|
|
20230531,092600,706633870,15840,15810,15840,15810,2605
|
|
20230531,092500,665397750,15810,15750,15810,15750,2547
|
|
20230531,092400,625165000,15750,15680,15750,15680,1582
|
|
20230531,092300,600304360,15690,15710,15720,15660,2898
|
|
20230531,092200,554813520,15710,15620,15710,15620,2495
|
|
20230531,092100,515721890,15620,15630,15630,15620,223
|
|
20230531,092000,512236520,15640,15610,15640,15610,124
|
|
20230531,091900,510300460,15610,15570,15610,15550,3062
|
|
20230531,091800,462578750,15570,15540,15570,15540,10
|
|
20230531,091700,462423110,15570,15540,15570,15540,207
|
|
20230531,091600,459200780,15500,15500,15510,15500,584
|
|
20230531,091500,450148190,15500,15510,15530,15500,2696
|
|
20230531,091400,408349620,15500,15500,15500,15500,20
|
|
20230531,091300,408039620,15490,15520,15520,15490,901
|
|
20230531,091200,394079260,15520,15560,15560,15490,539
|
|
20230531,091100,385716570,15560,15570,15570,15500,1947
|
|
20230531,091000,355515610,15580,15600,15600,15580,148
|
|
20230531,090900,353209430,15600,15610,15610,15600,766
|
|
20230531,090800,341259820,15600,15610,15610,15600,249
|
|
20230531,090700,337375410,15600,15630,15630,15600,519
|
|
20230531,090600,329276900,15630,15610,15630,15600,260
|
|
20230531,090500,325215520,15600,15610,15610,15600,558
|
|
20230531,090400,316509280,15650,15600,15680,15600,1244
|
|
20230531,090300,297047280,15600,15430,15600,15430,8688
|
|
20230531,090200,162444940,15430,15520,15520,15340,3176
|
|
20230531,090100,113332880,15510,15600,15600,15510,3718
|
|
20230531,090000,55417000,15600,15600,15660,15590,3552
|