768 lines
36 KiB
CSV
768 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214500,189112540,7250,7250,7250,7250,1340
|
|
20230531,214400,189112540,7250,7250,7250,7250,0
|
|
20230531,214300,189112540,7250,7250,7250,7250,0
|
|
20230531,214200,189112540,7250,7250,7250,7250,0
|
|
20230531,214100,189112540,7250,7250,7250,7250,0
|
|
20230531,214000,189112540,7250,7250,7250,7250,0
|
|
20230531,213900,189112540,7250,7250,7250,7250,0
|
|
20230531,213800,189112540,7250,7250,7250,7250,0
|
|
20230531,213700,189112540,7250,7250,7250,7250,0
|
|
20230531,213600,189112540,7250,7250,7250,7250,0
|
|
20230531,213500,189112540,7250,7250,7250,7250,0
|
|
20230531,213400,189112540,7250,7250,7250,7250,0
|
|
20230531,213300,189112540,7250,7250,7250,7250,0
|
|
20230531,213200,189112540,7250,7250,7250,7250,0
|
|
20230531,213100,189112540,7250,7250,7250,7250,0
|
|
20230531,213000,189112540,7250,7250,7250,7250,0
|
|
20230531,212900,189112540,7250,7250,7250,7250,0
|
|
20230531,212800,189112540,7250,7250,7250,7250,0
|
|
20230531,212700,189112540,7250,7250,7250,7250,0
|
|
20230531,212600,189112540,7250,7250,7250,7250,0
|
|
20230531,212500,189112540,7250,7250,7250,7250,0
|
|
20230531,212400,189112540,7250,7250,7250,7250,0
|
|
20230531,212300,189112540,7250,7250,7250,7250,0
|
|
20230531,212200,189112540,7250,7250,7250,7250,0
|
|
20230531,212100,189112540,7250,7250,7250,7250,0
|
|
20230531,212000,189112540,7250,7250,7250,7250,0
|
|
20230531,211900,189112540,7250,7250,7250,7250,0
|
|
20230531,211800,189112540,7250,7250,7250,7250,0
|
|
20230531,211700,189112540,7250,7250,7250,7250,0
|
|
20230531,211600,189112540,7250,7250,7250,7250,0
|
|
20230531,211500,189112540,7250,7250,7250,7250,1340
|
|
20230531,211400,189112540,7250,7250,7250,7250,0
|
|
20230531,211300,189112540,7250,7250,7250,7250,0
|
|
20230531,211200,189112540,7250,7250,7250,7250,0
|
|
20230531,211100,189112540,7250,7250,7250,7250,0
|
|
20230531,211000,189112540,7250,7250,7250,7250,0
|
|
20230531,210900,189112540,7250,7250,7250,7250,0
|
|
20230531,210800,189112540,7250,7250,7250,7250,0
|
|
20230531,210700,189112540,7250,7250,7250,7250,0
|
|
20230531,210600,189112540,7250,7250,7250,7250,0
|
|
20230531,210500,189112540,7250,7250,7250,7250,0
|
|
20230531,210400,189112540,7250,7250,7250,7250,0
|
|
20230531,210300,189112540,7250,7250,7250,7250,0
|
|
20230531,210200,189112540,7250,7250,7250,7250,0
|
|
20230531,210100,189112540,7250,7250,7250,7250,0
|
|
20230531,210000,189112540,7250,7250,7250,7250,0
|
|
20230531,205900,189112540,7250,7250,7250,7250,0
|
|
20230531,205800,189112540,7250,7250,7250,7250,0
|
|
20230531,205700,189112540,7250,7250,7250,7250,0
|
|
20230531,205600,189112540,7250,7250,7250,7250,0
|
|
20230531,205500,189112540,7250,7250,7250,7250,0
|
|
20230531,205400,189112540,7250,7250,7250,7250,0
|
|
20230531,205300,189112540,7250,7250,7250,7250,0
|
|
20230531,205200,189112540,7250,7250,7250,7250,0
|
|
20230531,205100,189112540,7250,7250,7250,7250,0
|
|
20230531,205000,189112540,7250,7250,7250,7250,0
|
|
20230531,204900,189112540,7250,7250,7250,7250,0
|
|
20230531,204800,189112540,7250,7250,7250,7250,0
|
|
20230531,204700,189112540,7250,7250,7250,7250,0
|
|
20230531,204600,189112540,7250,7250,7250,7250,0
|
|
20230531,204500,189112540,7250,7250,7250,7250,1340
|
|
20230531,204400,189112540,7250,7250,7250,7250,0
|
|
20230531,204300,189112540,7250,7250,7250,7250,0
|
|
20230531,204200,189112540,7250,7250,7250,7250,0
|
|
20230531,204100,189112540,7250,7250,7250,7250,0
|
|
20230531,204000,189112540,7250,7250,7250,7250,0
|
|
20230531,203900,189112540,7250,7250,7250,7250,0
|
|
20230531,203800,189112540,7250,7250,7250,7250,0
|
|
20230531,203700,189112540,7250,7250,7250,7250,0
|
|
20230531,203600,189112540,7250,7250,7250,7250,0
|
|
20230531,203500,189112540,7250,7250,7250,7250,0
|
|
20230531,203400,189112540,7250,7250,7250,7250,0
|
|
20230531,203300,189112540,7250,7250,7250,7250,0
|
|
20230531,203200,189112540,7250,7250,7250,7250,0
|
|
20230531,203100,189112540,7250,7250,7250,7250,0
|
|
20230531,203000,189112540,7250,7250,7250,7250,0
|
|
20230531,202900,189112540,7250,7250,7250,7250,0
|
|
20230531,202800,189112540,7250,7250,7250,7250,0
|
|
20230531,202700,189112540,7250,7250,7250,7250,0
|
|
20230531,202600,189112540,7250,7250,7250,7250,0
|
|
20230531,202500,189112540,7250,7250,7250,7250,0
|
|
20230531,202400,189112540,7250,7250,7250,7250,0
|
|
20230531,202300,189112540,7250,7250,7250,7250,0
|
|
20230531,202200,189112540,7250,7250,7250,7250,0
|
|
20230531,202100,189112540,7250,7250,7250,7250,0
|
|
20230531,202000,189112540,7250,7250,7250,7250,0
|
|
20230531,201900,189112540,7250,7250,7250,7250,0
|
|
20230531,201800,189112540,7250,7250,7250,7250,0
|
|
20230531,201700,189112540,7250,7250,7250,7250,0
|
|
20230531,201600,189112540,7250,7250,7250,7250,0
|
|
20230531,201500,189112540,7250,7250,7250,7250,1340
|
|
20230531,201400,189112540,7250,7250,7250,7250,0
|
|
20230531,201300,189112540,7250,7250,7250,7250,0
|
|
20230531,201200,189112540,7250,7250,7250,7250,0
|
|
20230531,201100,189112540,7250,7250,7250,7250,0
|
|
20230531,201000,189112540,7250,7250,7250,7250,0
|
|
20230531,200900,189112540,7250,7250,7250,7250,0
|
|
20230531,200800,189112540,7250,7250,7250,7250,0
|
|
20230531,200700,189112540,7250,7250,7250,7250,0
|
|
20230531,200600,189112540,7250,7250,7250,7250,0
|
|
20230531,200500,189112540,7250,7250,7250,7250,0
|
|
20230531,200400,189112540,7250,7250,7250,7250,0
|
|
20230531,200300,189112540,7250,7250,7250,7250,0
|
|
20230531,200200,189112540,7250,7250,7250,7250,0
|
|
20230531,200100,189112540,7250,7250,7250,7250,0
|
|
20230531,200000,189112540,7250,7250,7250,7250,0
|
|
20230531,195900,189112540,7250,7250,7250,7250,0
|
|
20230531,195800,189112540,7250,7250,7250,7250,0
|
|
20230531,195700,189112540,7250,7250,7250,7250,0
|
|
20230531,195600,189112540,7250,7250,7250,7250,0
|
|
20230531,195500,189112540,7250,7250,7250,7250,0
|
|
20230531,195400,189112540,7250,7250,7250,7250,0
|
|
20230531,195300,189112540,7250,7250,7250,7250,0
|
|
20230531,195200,189112540,7250,7250,7250,7250,0
|
|
20230531,195100,189112540,7250,7250,7250,7250,0
|
|
20230531,195000,189112540,7250,7250,7250,7250,0
|
|
20230531,194900,189112540,7250,7250,7250,7250,0
|
|
20230531,194800,189112540,7250,7250,7250,7250,0
|
|
20230531,194700,189112540,7250,7250,7250,7250,0
|
|
20230531,194600,189112540,7250,7250,7250,7250,0
|
|
20230531,194500,189112540,7250,7250,7250,7250,1340
|
|
20230531,194400,189112540,7250,7250,7250,7250,0
|
|
20230531,194300,189112540,7250,7250,7250,7250,0
|
|
20230531,194200,189112540,7250,7250,7250,7250,0
|
|
20230531,194100,189112540,7250,7250,7250,7250,0
|
|
20230531,194000,189112540,7250,7250,7250,7250,0
|
|
20230531,193900,189112540,7250,7250,7250,7250,0
|
|
20230531,193800,189112540,7250,7250,7250,7250,0
|
|
20230531,193700,189112540,7250,7250,7250,7250,0
|
|
20230531,193600,189112540,7250,7250,7250,7250,0
|
|
20230531,193500,189112540,7250,7250,7250,7250,0
|
|
20230531,193400,189112540,7250,7250,7250,7250,0
|
|
20230531,193300,189112540,7250,7250,7250,7250,0
|
|
20230531,193200,189112540,7250,7250,7250,7250,0
|
|
20230531,193100,189112540,7250,7250,7250,7250,0
|
|
20230531,193000,189112540,7250,7250,7250,7250,0
|
|
20230531,192900,189112540,7250,7250,7250,7250,0
|
|
20230531,192800,189112540,7250,7250,7250,7250,0
|
|
20230531,192700,189112540,7250,7250,7250,7250,0
|
|
20230531,192600,189112540,7250,7250,7250,7250,0
|
|
20230531,192500,189112540,7250,7250,7250,7250,0
|
|
20230531,192400,189112540,7250,7250,7250,7250,0
|
|
20230531,192300,189112540,7250,7250,7250,7250,0
|
|
20230531,192200,189112540,7250,7250,7250,7250,0
|
|
20230531,192100,189112540,7250,7250,7250,7250,0
|
|
20230531,192000,189112540,7250,7250,7250,7250,0
|
|
20230531,191900,189112540,7250,7250,7250,7250,0
|
|
20230531,191800,189112540,7250,7250,7250,7250,0
|
|
20230531,191700,189112540,7250,7250,7250,7250,0
|
|
20230531,191600,189112540,7250,7250,7250,7250,0
|
|
20230531,191500,189112540,7250,7250,7250,7250,1340
|
|
20230531,191400,189112540,7250,7250,7250,7250,0
|
|
20230531,191300,189112540,7250,7250,7250,7250,0
|
|
20230531,191200,189112540,7250,7250,7250,7250,0
|
|
20230531,191100,189112540,7250,7250,7250,7250,0
|
|
20230531,191000,189112540,7250,7250,7250,7250,0
|
|
20230531,190900,189112540,7250,7250,7250,7250,0
|
|
20230531,190800,189112540,7250,7250,7250,7250,0
|
|
20230531,190700,189112540,7250,7250,7250,7250,0
|
|
20230531,190600,189112540,7250,7250,7250,7250,0
|
|
20230531,190500,189112540,7250,7250,7250,7250,0
|
|
20230531,190400,189112540,7250,7250,7250,7250,0
|
|
20230531,190300,189112540,7250,7250,7250,7250,0
|
|
20230531,190200,189112540,7250,7250,7250,7250,0
|
|
20230531,190100,189112540,7250,7250,7250,7250,0
|
|
20230531,190000,189112540,7250,7250,7250,7250,0
|
|
20230531,185900,189112540,7250,7250,7250,7250,0
|
|
20230531,185800,189112540,7250,7250,7250,7250,0
|
|
20230531,185700,189112540,7250,7250,7250,7250,0
|
|
20230531,185600,189112540,7250,7250,7250,7250,0
|
|
20230531,185500,189112540,7250,7250,7250,7250,0
|
|
20230531,185400,189112540,7250,7250,7250,7250,0
|
|
20230531,185300,189112540,7250,7250,7250,7250,0
|
|
20230531,185200,189112540,7250,7250,7250,7250,0
|
|
20230531,185100,189112540,7250,7250,7250,7250,0
|
|
20230531,185000,189112540,7250,7250,7250,7250,0
|
|
20230531,184900,189112540,7250,7250,7250,7250,0
|
|
20230531,184800,189112540,7250,7250,7250,7250,0
|
|
20230531,184700,189112540,7250,7250,7250,7250,0
|
|
20230531,184600,189112540,7250,7250,7250,7250,0
|
|
20230531,184500,189112540,7250,7250,7250,7250,1340
|
|
20230531,184400,189112540,7250,7250,7250,7250,0
|
|
20230531,184300,189112540,7250,7250,7250,7250,0
|
|
20230531,184200,189112540,7250,7250,7250,7250,0
|
|
20230531,184100,189112540,7250,7250,7250,7250,0
|
|
20230531,184000,189112540,7250,7250,7250,7250,0
|
|
20230531,183900,189112540,7250,7250,7250,7250,0
|
|
20230531,183800,189112540,7250,7250,7250,7250,0
|
|
20230531,183700,189112540,7250,7250,7250,7250,0
|
|
20230531,183600,189112540,7250,7250,7250,7250,0
|
|
20230531,183500,189112540,7250,7250,7250,7250,0
|
|
20230531,183400,189112540,7250,7250,7250,7250,0
|
|
20230531,183300,189112540,7250,7250,7250,7250,0
|
|
20230531,183200,189112540,7250,7250,7250,7250,0
|
|
20230531,183100,189112540,7250,7250,7250,7250,0
|
|
20230531,183000,189112540,7250,7250,7250,7250,0
|
|
20230531,182900,189112540,7250,7250,7250,7250,0
|
|
20230531,182800,189112540,7250,7250,7250,7250,0
|
|
20230531,182700,189112540,7250,7250,7250,7250,0
|
|
20230531,182600,189112540,7250,7250,7250,7250,0
|
|
20230531,182500,189112540,7250,7250,7250,7250,0
|
|
20230531,182400,189112540,7250,7250,7250,7250,0
|
|
20230531,182300,189112540,7250,7250,7250,7250,0
|
|
20230531,182200,189112540,7250,7250,7250,7250,0
|
|
20230531,182100,189112540,7250,7250,7250,7250,0
|
|
20230531,182000,189112540,7250,7250,7250,7250,0
|
|
20230531,181900,189112540,7250,7250,7250,7250,0
|
|
20230531,181800,189112540,7250,7250,7250,7250,0
|
|
20230531,181700,189112540,7250,7250,7250,7250,0
|
|
20230531,181600,189112540,7250,7250,7250,7250,0
|
|
20230531,181500,189112540,7250,7250,7250,7250,1340
|
|
20230531,181400,189112540,7250,7250,7250,7250,0
|
|
20230531,181300,189112540,7250,7250,7250,7250,0
|
|
20230531,181200,189112540,7250,7250,7250,7250,0
|
|
20230531,181100,189112540,7250,7250,7250,7250,0
|
|
20230531,181000,189112540,7250,7250,7250,7250,0
|
|
20230531,180900,189112540,7250,7250,7250,7250,0
|
|
20230531,180800,189112540,7250,7250,7250,7250,0
|
|
20230531,180700,189112540,7250,7250,7250,7250,0
|
|
20230531,180600,189112540,7250,7250,7250,7250,0
|
|
20230531,180500,189112540,7250,7250,7250,7250,0
|
|
20230531,180400,189112540,7250,7250,7250,7250,0
|
|
20230531,180300,189112540,7250,7250,7250,7250,0
|
|
20230531,180200,189112540,7250,7250,7250,7250,0
|
|
20230531,180100,189112540,7250,7250,7250,7250,0
|
|
20230531,180000,189112540,7250,7250,7250,7250,0
|
|
20230531,175900,189112540,7250,7250,7250,7250,0
|
|
20230531,175800,189112540,7250,7250,7250,7250,0
|
|
20230531,175700,189112540,7250,7250,7250,7250,0
|
|
20230531,175600,189112540,7250,7250,7250,7250,0
|
|
20230531,175500,189112540,7250,7250,7250,7250,0
|
|
20230531,175400,189112540,7250,7250,7250,7250,0
|
|
20230531,175300,189112540,7250,7250,7250,7250,0
|
|
20230531,175200,189112540,7250,7250,7250,7250,0
|
|
20230531,175100,189112540,7250,7250,7250,7250,0
|
|
20230531,175000,189112540,7250,7250,7250,7250,0
|
|
20230531,174900,189112540,7250,7250,7250,7250,0
|
|
20230531,174800,189112540,7250,7250,7250,7250,0
|
|
20230531,174700,189112540,7250,7250,7250,7250,0
|
|
20230531,174600,189112540,7250,7250,7250,7250,0
|
|
20230531,174500,189112540,7250,7250,7250,7250,1340
|
|
20230531,174400,189112540,7250,7250,7250,7250,0
|
|
20230531,174300,189112540,7250,7250,7250,7250,0
|
|
20230531,174200,189112540,7250,7250,7250,7250,0
|
|
20230531,174100,189112540,7250,7250,7250,7250,0
|
|
20230531,174000,189112540,7250,7250,7250,7250,0
|
|
20230531,173900,189112540,7250,7250,7250,7250,0
|
|
20230531,173800,189112540,7250,7250,7250,7250,0
|
|
20230531,173700,189112540,7250,7250,7250,7250,0
|
|
20230531,173600,189112540,7250,7250,7250,7250,0
|
|
20230531,173500,189112540,7250,7250,7250,7250,0
|
|
20230531,173400,189112540,7250,7250,7250,7250,0
|
|
20230531,173300,189112540,7250,7250,7250,7250,0
|
|
20230531,173200,189112540,7250,7250,7250,7250,0
|
|
20230531,173100,189112540,7250,7250,7250,7250,0
|
|
20230531,173000,189112540,7250,7250,7250,7250,0
|
|
20230531,172900,189112540,7250,7250,7250,7250,0
|
|
20230531,172800,189112540,7250,7250,7250,7250,0
|
|
20230531,172700,189112540,7250,7250,7250,7250,0
|
|
20230531,172600,189112540,7250,7250,7250,7250,0
|
|
20230531,172500,189112540,7250,7250,7250,7250,0
|
|
20230531,172400,189112540,7250,7250,7250,7250,0
|
|
20230531,172300,189112540,7250,7250,7250,7250,0
|
|
20230531,172200,189112540,7250,7250,7250,7250,0
|
|
20230531,172100,189112540,7250,7250,7250,7250,0
|
|
20230531,172000,189112540,7250,7250,7250,7250,0
|
|
20230531,171900,189112540,7250,7250,7250,7250,0
|
|
20230531,171800,189112540,7250,7250,7250,7250,0
|
|
20230531,171700,189112540,7250,7250,7250,7250,0
|
|
20230531,171600,189112540,7250,7250,7250,7250,0
|
|
20230531,171500,189112540,7250,7250,7250,7250,1340
|
|
20230531,171400,189112540,7250,7250,7250,7250,0
|
|
20230531,171300,189112540,7250,7250,7250,7250,0
|
|
20230531,171200,189112540,7250,7250,7250,7250,0
|
|
20230531,171100,189112540,7250,7250,7250,7250,0
|
|
20230531,171000,189112540,7250,7250,7250,7250,0
|
|
20230531,170900,189112540,7250,7250,7250,7250,0
|
|
20230531,170800,189112540,7250,7250,7250,7250,0
|
|
20230531,170700,189112540,7250,7250,7250,7250,0
|
|
20230531,170600,189112540,7250,7250,7250,7250,0
|
|
20230531,170500,189112540,7250,7250,7250,7250,0
|
|
20230531,170400,189112540,7250,7250,7250,7250,0
|
|
20230531,170300,189112540,7250,7250,7250,7250,0
|
|
20230531,170200,189112540,7250,7250,7250,7250,0
|
|
20230531,170100,189112540,7250,7250,7250,7250,0
|
|
20230531,170000,189112540,7250,7250,7250,7250,0
|
|
20230531,165900,189112540,7250,7250,7250,7250,0
|
|
20230531,165800,189112540,7250,7250,7250,7250,0
|
|
20230531,165700,189112540,7250,7250,7250,7250,0
|
|
20230531,165600,189112540,7250,7250,7250,7250,0
|
|
20230531,165500,189112540,7250,7250,7250,7250,0
|
|
20230531,165400,189112540,7250,7250,7250,7250,0
|
|
20230531,165300,189112540,7250,7250,7250,7250,0
|
|
20230531,165200,189112540,7250,7250,7250,7250,0
|
|
20230531,165100,189112540,7250,7250,7250,7250,0
|
|
20230531,165000,189112540,7250,7250,7250,7250,0
|
|
20230531,164900,189112540,7250,7250,7250,7250,0
|
|
20230531,164800,189112540,7250,7250,7250,7250,0
|
|
20230531,164700,189112540,7250,7250,7250,7250,0
|
|
20230531,164600,189112540,7250,7250,7250,7250,0
|
|
20230531,164500,189112540,7250,7250,7250,7250,1340
|
|
20230531,164400,189112540,7250,7250,7250,7250,0
|
|
20230531,164300,189112540,7250,7250,7250,7250,0
|
|
20230531,164200,189112540,7250,7250,7250,7250,0
|
|
20230531,164100,189112540,7250,7250,7250,7250,0
|
|
20230531,164000,189112540,7250,7250,7250,7250,0
|
|
20230531,163900,189112540,7250,7250,7250,7250,0
|
|
20230531,163800,189112540,7250,7250,7250,7250,0
|
|
20230531,163700,189112540,7250,7250,7250,7250,0
|
|
20230531,163600,189112540,7250,7250,7250,7250,0
|
|
20230531,163500,189112540,7250,7250,7250,7250,0
|
|
20230531,163400,189112540,7250,7250,7250,7250,0
|
|
20230531,163300,189112540,7250,7250,7250,7250,0
|
|
20230531,163200,189112540,7250,7250,7250,7250,0
|
|
20230531,163100,189112540,7250,7250,7250,7250,0
|
|
20230531,163000,189112540,7250,7250,7250,7250,0
|
|
20230531,162900,189112540,7250,7250,7250,7250,0
|
|
20230531,162800,189112540,7250,7250,7250,7250,0
|
|
20230531,162700,189112540,7250,7250,7250,7250,0
|
|
20230531,162600,189112540,7250,7250,7250,7250,0
|
|
20230531,162500,189112540,7250,7250,7250,7250,0
|
|
20230531,162400,189112540,7250,7250,7250,7250,0
|
|
20230531,162300,189112540,7250,7250,7250,7250,0
|
|
20230531,162200,189112540,7250,7250,7250,7250,0
|
|
20230531,162100,189112540,7250,7250,7250,7250,0
|
|
20230531,162000,189112540,7250,7250,7250,7250,0
|
|
20230531,161900,189112540,7250,7250,7250,7250,0
|
|
20230531,161800,189112540,7250,7250,7250,7250,0
|
|
20230531,161700,189112540,7250,7250,7250,7250,0
|
|
20230531,161600,189112540,7250,7250,7250,7250,0
|
|
20230531,161500,189112540,7250,7250,7250,7250,1340
|
|
20230531,161400,189112540,7250,7250,7250,7250,0
|
|
20230531,161300,189112540,7250,7250,7250,7250,0
|
|
20230531,161200,189112540,7250,7250,7250,7250,0
|
|
20230531,161100,189112540,7250,7250,7250,7250,0
|
|
20230531,161000,189112540,7250,7250,7250,7250,0
|
|
20230531,160900,189112540,7250,7250,7250,7250,0
|
|
20230531,160800,189112540,7250,7250,7250,7250,0
|
|
20230531,160700,189112540,7250,7250,7250,7250,0
|
|
20230531,160600,189112540,7250,7250,7250,7250,0
|
|
20230531,160500,189112540,7250,7250,7250,7250,0
|
|
20230531,160400,189112540,7250,7250,7250,7250,0
|
|
20230531,160300,189112540,7250,7250,7250,7250,0
|
|
20230531,160200,189112540,7250,7250,7250,7250,0
|
|
20230531,160100,189112540,7250,7250,7250,7250,0
|
|
20230531,160000,189112540,7250,7250,7250,7250,0
|
|
20230531,155900,189112540,7250,7250,7250,7250,0
|
|
20230531,155800,189112540,7250,7250,7250,7250,0
|
|
20230531,155700,189112540,7250,7250,7250,7250,0
|
|
20230531,155600,189112540,7250,7250,7250,7250,0
|
|
20230531,155500,189112540,7250,7250,7250,7250,0
|
|
20230531,155400,189112540,7250,7250,7250,7250,0
|
|
20230531,155300,189112540,7250,7250,7250,7250,0
|
|
20230531,155200,189112540,7250,7250,7250,7250,0
|
|
20230531,155100,189112540,7250,7250,7250,7250,0
|
|
20230531,155000,189112540,7250,7250,7250,7250,0
|
|
20230531,154900,189112540,7250,7250,7250,7250,0
|
|
20230531,154800,189112540,7250,7250,7250,7250,0
|
|
20230531,154700,189112540,7250,7250,7250,7250,0
|
|
20230531,154600,189112540,7250,7250,7250,7250,0
|
|
20230531,154500,189112540,7250,7250,7250,7250,1340
|
|
20230531,154400,189112540,7250,7250,7250,7250,0
|
|
20230531,154300,189112540,7250,7250,7250,7250,0
|
|
20230531,154200,189112540,7250,7250,7250,7250,0
|
|
20230531,154100,189112540,7250,7250,7250,7250,0
|
|
20230531,154000,189112540,7250,7250,7250,7250,0
|
|
20230531,153900,189112540,7250,7250,7250,7250,0
|
|
20230531,153800,189112540,7250,7250,7250,7250,0
|
|
20230531,153700,189112540,7250,7250,7250,7250,0
|
|
20230531,153600,189112540,7250,7250,7250,7250,0
|
|
20230531,153500,189112540,7250,7250,7250,7250,0
|
|
20230531,153400,189112540,7250,7250,7250,7250,0
|
|
20230531,153300,189112540,7250,7250,7250,7250,0
|
|
20230531,153200,189112540,7250,7250,7250,7250,0
|
|
20230531,153100,189112540,7250,7250,7250,7250,0
|
|
20230531,153000,189112540,7250,7250,7250,7250,1340
|
|
20230531,152900,179397540,7260,7260,7260,7260,0
|
|
20230531,152800,179397540,7260,7260,7260,7260,0
|
|
20230531,152700,179397540,7260,7260,7260,7260,0
|
|
20230531,152600,179397540,7260,7260,7260,7260,0
|
|
20230531,152500,179397540,7260,7260,7260,7260,0
|
|
20230531,152400,179397540,7260,7260,7260,7260,0
|
|
20230531,152300,179397540,7260,7260,7260,7260,0
|
|
20230531,152200,179397540,7260,7260,7260,7260,0
|
|
20230531,152100,179397540,7260,7260,7260,7260,0
|
|
20230531,152000,179397540,7260,7260,7260,7260,0
|
|
20230531,151900,179397540,7260,7240,7260,7230,233
|
|
20230531,151800,177710530,7260,7250,7260,7250,269
|
|
20230531,151700,175760180,7240,7240,7240,7240,3
|
|
20230531,151600,175738460,7250,7250,7250,7240,306
|
|
20230531,151500,173520160,7260,7250,7260,7250,437
|
|
20230531,151400,170351520,7250,7250,7250,7250,0
|
|
20230531,151300,170351520,7250,7250,7250,7250,0
|
|
20230531,151200,170351520,7250,7250,7250,7250,169
|
|
20230531,151100,169126270,7250,7270,7270,7250,30
|
|
20230531,151000,168908230,7270,7270,7270,7270,8
|
|
20230531,150900,168850070,7250,7250,7250,7250,14
|
|
20230531,150800,168748570,7250,7280,7280,7250,206
|
|
20230531,150700,167255040,7250,7250,7250,7250,699
|
|
20230531,150600,162187290,7250,7250,7250,7250,0
|
|
20230531,150500,162187290,7250,7250,7250,7250,0
|
|
20230531,150400,162187290,7250,7250,7250,7250,0
|
|
20230531,150300,162187290,7250,7250,7250,7250,10
|
|
20230531,150200,162114790,7240,7240,7240,7240,0
|
|
20230531,150100,162114790,7240,7240,7240,7240,1
|
|
20230531,150000,162107550,7250,7240,7250,7240,5
|
|
20230531,145900,162071320,7240,7240,7240,7240,4
|
|
20230531,145800,162042360,7240,7240,7240,7240,4
|
|
20230531,145700,162013400,7240,7240,7240,7240,0
|
|
20230531,145600,162013400,7240,7240,7240,7240,202
|
|
20230531,145500,160550920,7250,7250,7250,7250,0
|
|
20230531,145400,160550920,7250,7250,7250,7250,0
|
|
20230531,145300,160550920,7250,7250,7250,7250,0
|
|
20230531,145200,160550920,7250,7250,7250,7250,0
|
|
20230531,145100,160550920,7250,7250,7250,7250,0
|
|
20230531,145000,160550920,7250,7250,7250,7250,0
|
|
20230531,144900,160550920,7250,7250,7250,7250,0
|
|
20230531,144800,160550920,7250,7250,7250,7250,0
|
|
20230531,144700,160550920,7250,7250,7250,7250,481
|
|
20230531,144600,157063670,7250,7250,7250,7250,0
|
|
20230531,144500,157063670,7250,7250,7250,7250,0
|
|
20230531,144400,157063670,7250,7250,7250,7250,70
|
|
20230531,144300,156556170,7250,7250,7250,7250,1
|
|
20230531,144200,156548920,7230,7250,7250,7230,2459
|
|
20230531,144100,138737190,7280,7280,7280,7280,0
|
|
20230531,144000,138737190,7280,7280,7280,7280,9
|
|
20230531,143900,138671670,7280,7280,7280,7280,10
|
|
20230531,143800,138598870,7280,7280,7280,7280,10
|
|
20230531,143700,138526070,7280,7280,7280,7280,0
|
|
20230531,143600,138526070,7280,7280,7280,7280,1
|
|
20230531,143500,138518790,7280,7280,7280,7280,0
|
|
20230531,143400,138518790,7280,7280,7280,7280,0
|
|
20230531,143300,138518790,7280,7280,7280,7280,0
|
|
20230531,143200,138518790,7280,7280,7280,7280,0
|
|
20230531,143100,138518790,7280,7280,7280,7280,0
|
|
20230531,143000,138518790,7280,7280,7280,7280,0
|
|
20230531,142900,138518790,7280,7280,7280,7280,0
|
|
20230531,142800,138518790,7280,7280,7280,7280,0
|
|
20230531,142700,138518790,7280,7280,7280,7280,0
|
|
20230531,142600,138518790,7280,7280,7280,7280,0
|
|
20230531,142500,138518790,7280,7280,7280,7280,0
|
|
20230531,142400,138518790,7280,7280,7280,7280,20
|
|
20230531,142300,138373190,7280,7280,7280,7280,6
|
|
20230531,142200,138329510,7250,7250,7250,7250,0
|
|
20230531,142100,138329510,7250,7250,7250,7250,0
|
|
20230531,142000,138329510,7250,7250,7250,7250,0
|
|
20230531,141900,138329510,7250,7250,7250,7250,0
|
|
20230531,141800,138329510,7250,7250,7250,7250,1
|
|
20230531,141700,138322260,7280,7280,7280,7280,0
|
|
20230531,141600,138322260,7280,7280,7280,7280,0
|
|
20230531,141500,138322260,7280,7280,7280,7280,1
|
|
20230531,141400,138314980,7250,7250,7250,7250,0
|
|
20230531,141300,138314980,7250,7250,7250,7250,0
|
|
20230531,141200,138314980,7250,7270,7270,7250,150
|
|
20230531,141100,137224990,7270,7270,7270,7270,8
|
|
20230531,141000,137166830,7290,7290,7290,7290,0
|
|
20230531,140900,137166830,7290,7290,7290,7290,0
|
|
20230531,140800,137166830,7290,7290,7290,7290,0
|
|
20230531,140700,137166830,7290,7290,7290,7290,0
|
|
20230531,140600,137166830,7290,7290,7290,7290,0
|
|
20230531,140500,137166830,7290,7290,7290,7290,1
|
|
20230531,140400,137159540,7270,7270,7270,7270,0
|
|
20230531,140300,137159540,7270,7270,7270,7270,0
|
|
20230531,140200,137159540,7270,7270,7270,7270,0
|
|
20230531,140100,137159540,7270,7270,7270,7270,0
|
|
20230531,140000,137159540,7270,7270,7270,7270,0
|
|
20230531,135900,137159540,7270,7300,7300,7270,14
|
|
20230531,135800,137057550,7300,7300,7300,7300,303
|
|
20230531,135700,134845650,7300,7300,7300,7300,1000
|
|
20230531,135600,127545650,7320,7300,7320,7300,107
|
|
20230531,135500,126763280,7300,7300,7300,7300,16
|
|
20230531,135400,126646480,7310,7300,7310,7300,443
|
|
20230531,135300,123412570,7300,7300,7300,7300,2
|
|
20230531,135200,123397970,7300,7290,7300,7290,191
|
|
20230531,135100,122004030,7300,7280,7300,7280,1000
|
|
20230531,135000,114708210,7280,7280,7280,7280,0
|
|
20230531,134900,114708210,7280,7280,7280,7280,0
|
|
20230531,134800,114708210,7280,7280,7280,7280,0
|
|
20230531,134700,114708210,7280,7270,7280,7270,10
|
|
20230531,134600,114635500,7260,7260,7260,7260,0
|
|
20230531,134500,114635500,7260,7260,7260,7260,0
|
|
20230531,134400,114635500,7260,7260,7260,7260,0
|
|
20230531,134300,114635500,7260,7260,7260,7260,0
|
|
20230531,134200,114635500,7260,7260,7260,7260,0
|
|
20230531,134100,114635500,7260,7260,7260,7260,0
|
|
20230531,134000,114635500,7260,7260,7260,7260,0
|
|
20230531,133900,114635500,7260,7260,7260,7260,0
|
|
20230531,133800,114635500,7260,7260,7260,7260,0
|
|
20230531,133700,114635500,7260,7260,7260,7260,0
|
|
20230531,133600,114635500,7260,7260,7260,7260,0
|
|
20230531,133500,114635500,7260,7260,7260,7260,0
|
|
20230531,133400,114635500,7260,7260,7260,7260,0
|
|
20230531,133300,114635500,7260,7260,7260,7260,0
|
|
20230531,133200,114635500,7260,7260,7260,7260,6
|
|
20230531,133100,114591940,7260,7260,7260,7260,15
|
|
20230531,133000,114483040,7260,7260,7260,7260,165
|
|
20230531,132900,113285140,7280,7260,7280,7260,254
|
|
20230531,132800,111441010,7280,7280,7280,7280,0
|
|
20230531,132700,111441010,7280,7280,7280,7280,1
|
|
20230531,132600,111433730,7250,7250,7250,7250,0
|
|
20230531,132500,111433730,7250,7250,7250,7250,0
|
|
20230531,132400,111433730,7250,7250,7250,7250,0
|
|
20230531,132300,111433730,7250,7250,7250,7250,0
|
|
20230531,132200,111433730,7250,7250,7250,7250,5
|
|
20230531,132100,111397480,7250,7250,7250,7250,0
|
|
20230531,132000,111397480,7250,7250,7250,7250,0
|
|
20230531,131900,111397480,7250,7250,7250,7250,1
|
|
20230531,131800,111390230,7280,7280,7280,7280,1
|
|
20230531,131700,111382950,7260,7260,7260,7260,0
|
|
20230531,131600,111382950,7260,7260,7260,7260,0
|
|
20230531,131500,111382950,7260,7260,7260,7260,0
|
|
20230531,131400,111382950,7260,7260,7260,7260,0
|
|
20230531,131300,111382950,7260,7260,7260,7260,0
|
|
20230531,131200,111382950,7260,7270,7280,7250,33
|
|
20230531,131100,111143570,7250,7250,7250,7250,0
|
|
20230531,131000,111143570,7250,7260,7260,7250,1000
|
|
20230531,130900,103893300,7280,7280,7280,7280,0
|
|
20230531,130800,103893300,7280,7280,7280,7280,0
|
|
20230531,130700,103893300,7280,7280,7280,7280,0
|
|
20230531,130600,103893300,7280,7280,7280,7280,0
|
|
20230531,130500,103893300,7280,7250,7280,7250,104
|
|
20230531,130400,103137120,7230,7260,7260,7230,30
|
|
20230531,130300,102919800,7260,7260,7260,7260,0
|
|
20230531,130200,102919800,7260,7260,7260,7260,0
|
|
20230531,130100,102919800,7260,7260,7260,7260,0
|
|
20230531,130000,102919800,7260,7260,7260,7260,70
|
|
20230531,125900,102411600,7260,7260,7260,7260,0
|
|
20230531,125800,102411600,7260,7260,7260,7260,0
|
|
20230531,125700,102411600,7260,7260,7260,7260,0
|
|
20230531,125600,102411600,7260,7260,7260,7260,1
|
|
20230531,125500,102404340,7230,7230,7230,7230,0
|
|
20230531,125400,102404340,7230,7240,7240,7230,50
|
|
20230531,125300,102042540,7240,7240,7240,7240,99
|
|
20230531,125200,101325780,7260,7260,7260,7260,0
|
|
20230531,125100,101325780,7260,7260,7260,7260,0
|
|
20230531,125000,101325780,7260,7260,7260,7260,0
|
|
20230531,124900,101325780,7260,7260,7260,7260,0
|
|
20230531,124800,101325780,7260,7260,7260,7260,50
|
|
20230531,124700,100962780,7260,7260,7260,7260,0
|
|
20230531,124600,100962780,7260,7260,7260,7260,0
|
|
20230531,124500,100962780,7260,7260,7260,7260,0
|
|
20230531,124400,100962780,7260,7260,7260,7260,0
|
|
20230531,124300,100962780,7260,7260,7260,7260,10
|
|
20230531,124200,100890180,7260,7260,7260,7260,0
|
|
20230531,124100,100890180,7260,7260,7260,7260,0
|
|
20230531,124000,100890180,7260,7260,7260,7260,0
|
|
20230531,123900,100890180,7260,7260,7260,7260,99
|
|
20230531,123800,100171440,7260,7260,7260,7260,0
|
|
20230531,123700,100171440,7260,7260,7260,7260,0
|
|
20230531,123600,100171440,7260,7260,7260,7260,0
|
|
20230531,123500,100171440,7260,7260,7260,7260,1
|
|
20230531,123400,100164180,7260,7260,7260,7260,10
|
|
20230531,123300,100091580,7260,7250,7260,7250,20
|
|
20230531,123200,99946480,7250,7250,7250,7250,0
|
|
20230531,123100,99946480,7250,7250,7250,7250,0
|
|
20230531,123000,99946480,7250,7250,7250,7250,60
|
|
20230531,122900,99511480,7240,7240,7240,7240,0
|
|
20230531,122800,99511480,7240,7240,7240,7240,0
|
|
20230531,122700,99511480,7240,7240,7240,7240,19
|
|
20230531,122600,99373920,7220,7220,7220,7220,0
|
|
20230531,122500,99373920,7220,7220,7220,7220,0
|
|
20230531,122400,99373920,7220,7220,7220,7220,0
|
|
20230531,122300,99373920,7220,7220,7220,7220,0
|
|
20230531,122200,99373920,7220,7220,7220,7220,0
|
|
20230531,122100,99373920,7220,7220,7220,7220,0
|
|
20230531,122000,99373920,7220,7220,7220,7220,0
|
|
20230531,121900,99373920,7220,7220,7220,7220,0
|
|
20230531,121800,99373920,7220,7220,7220,7220,10
|
|
20230531,121700,99301720,7240,7240,7240,7240,1
|
|
20230531,121600,99294480,7210,7210,7210,7210,0
|
|
20230531,121500,99294480,7210,7210,7210,7210,0
|
|
20230531,121400,99294480,7210,7220,7220,7210,500
|
|
20230531,121300,95685280,7220,7220,7220,7220,0
|
|
20230531,121200,95685280,7220,7220,7220,7220,6
|
|
20230531,121100,95641960,7220,7220,7220,7220,0
|
|
20230531,121000,95641960,7220,7220,7220,7220,0
|
|
20230531,120900,95641960,7220,7220,7220,7220,0
|
|
20230531,120800,95641960,7220,7220,7220,7220,0
|
|
20230531,120700,95641960,7220,7220,7220,7220,0
|
|
20230531,120600,95641960,7220,7220,7220,7220,0
|
|
20230531,120500,95641960,7220,7220,7220,7220,212
|
|
20230531,120400,94111320,7240,7240,7240,7240,0
|
|
20230531,120300,94111320,7240,7240,7240,7240,0
|
|
20230531,120200,94111320,7240,7240,7240,7240,11
|
|
20230531,120100,94031680,7240,7240,7240,7240,1
|
|
20230531,120000,94024440,7250,7240,7250,7240,10
|
|
20230531,115900,93951950,7250,7250,7250,7250,0
|
|
20230531,115800,93951950,7250,7250,7250,7250,0
|
|
20230531,115700,93951950,7250,7250,7250,7250,0
|
|
20230531,115600,93951950,7250,7250,7250,7250,552
|
|
20230531,115500,89949950,7260,7230,7260,7230,102
|
|
20230531,115400,89209790,7240,7240,7240,7240,0
|
|
20230531,115300,89209790,7240,7240,7240,7240,5
|
|
20230531,115200,89173590,7220,7220,7220,7220,0
|
|
20230531,115100,89173590,7220,7220,7220,7220,0
|
|
20230531,115000,89173590,7220,7220,7220,7220,0
|
|
20230531,114900,89173590,7220,7220,7220,7220,0
|
|
20230531,114800,89173590,7220,7220,7220,7220,0
|
|
20230531,114700,89173590,7220,7220,7220,7220,0
|
|
20230531,114600,89173590,7220,7220,7220,7220,0
|
|
20230531,114500,89173590,7220,7220,7220,7220,11
|
|
20230531,114400,89094170,7240,7240,7240,7240,0
|
|
20230531,114300,89094170,7240,7240,7240,7240,0
|
|
20230531,114200,89094170,7240,7240,7240,7240,0
|
|
20230531,114100,89094170,7240,7240,7240,7240,0
|
|
20230531,114000,89094170,7240,7240,7240,7240,1
|
|
20230531,113900,89086930,7220,7220,7220,7220,0
|
|
20230531,113800,89086930,7220,7220,7220,7220,0
|
|
20230531,113700,89086930,7220,7220,7220,7220,0
|
|
20230531,113600,89086930,7220,7220,7220,7220,0
|
|
20230531,113500,89086930,7220,7220,7220,7220,1
|
|
20230531,113400,89079710,7220,7220,7220,7220,0
|
|
20230531,113300,89079710,7220,7220,7220,7220,0
|
|
20230531,113200,89079710,7220,7220,7220,7220,0
|
|
20230531,113100,89079710,7220,7220,7220,7220,0
|
|
20230531,113000,89079710,7220,7220,7220,7220,0
|
|
20230531,112900,89079710,7220,7220,7220,7220,0
|
|
20230531,112800,89079710,7220,7220,7220,7220,0
|
|
20230531,112700,89079710,7220,7220,7220,7220,0
|
|
20230531,112600,89079710,7220,7220,7220,7220,0
|
|
20230531,112500,89079710,7220,7220,7220,7220,0
|
|
20230531,112400,89079710,7220,7220,7220,7220,23
|
|
20230531,112300,88913650,7220,7220,7220,7220,0
|
|
20230531,112200,88913650,7220,7220,7220,7220,0
|
|
20230531,112100,88913650,7220,7220,7220,7220,0
|
|
20230531,112000,88913650,7220,7220,7220,7220,1
|
|
20230531,111900,88906430,7240,7240,7240,7240,0
|
|
20230531,111800,88906430,7240,7240,7240,7240,32
|
|
20230531,111700,88674750,7240,7240,7240,7240,0
|
|
20230531,111600,88674750,7240,7240,7240,7240,0
|
|
20230531,111500,88674750,7240,7240,7240,7240,0
|
|
20230531,111400,88674750,7240,7240,7240,7240,40
|
|
20230531,111300,88385150,7270,7270,7270,7270,0
|
|
20230531,111200,88385150,7270,7270,7270,7270,1
|
|
20230531,111100,88377880,7200,7220,7220,7200,1821
|
|
20230531,111000,75256390,7220,7220,7220,7220,1624
|
|
20230531,110900,63531110,7220,7220,7230,7220,698
|
|
20230531,110800,58491000,7220,7240,7240,7220,1243
|
|
20230531,110700,49504000,7260,7260,7260,7260,0
|
|
20230531,110600,49504000,7260,7250,7260,7240,141
|
|
20230531,110500,48482150,7260,7260,7260,7260,353
|
|
20230531,110400,45919370,7260,7260,7260,7260,3
|
|
20230531,110300,45897590,7260,7260,7260,7260,92
|
|
20230531,110200,45229670,7260,7260,7260,7260,0
|
|
20230531,110100,45229670,7260,7260,7260,7260,0
|
|
20230531,110000,45229670,7260,7260,7260,7260,1
|
|
20230531,105900,45222410,7260,7260,7260,7260,0
|
|
20230531,105800,45222410,7260,7260,7260,7260,0
|
|
20230531,105700,45222410,7260,7260,7260,7260,0
|
|
20230531,105600,45222410,7260,7260,7260,7260,0
|
|
20230531,105500,45222410,7260,7260,7260,7260,0
|
|
20230531,105400,45222410,7260,7260,7260,7260,4
|
|
20230531,105300,45193370,7250,7250,7250,7250,0
|
|
20230531,105200,45193370,7250,7250,7250,7250,0
|
|
20230531,105100,45193370,7250,7250,7250,7250,0
|
|
20230531,105000,45193370,7250,7250,7250,7250,0
|
|
20230531,104900,45193370,7250,7250,7250,7250,57
|
|
20230531,104800,44780120,7250,7250,7250,7250,0
|
|
20230531,104700,44780120,7250,7250,7250,7250,118
|
|
20230531,104600,43924620,7250,7250,7250,7250,0
|
|
20230531,104500,43924620,7250,7250,7250,7250,0
|
|
20230531,104400,43924620,7250,7250,7250,7250,0
|
|
20230531,104300,43924620,7250,7250,7250,7250,0
|
|
20230531,104200,43924620,7250,7250,7250,7250,601
|
|
20230531,104100,39567370,7250,7250,7250,7250,4
|
|
20230531,104000,39538370,7270,7270,7270,7270,10
|
|
20230531,103900,39465670,7270,7270,7270,7270,0
|
|
20230531,103800,39465670,7270,7270,7270,7270,0
|
|
20230531,103700,39465670,7270,7270,7270,7270,0
|
|
20230531,103600,39465670,7270,7270,7270,7270,0
|
|
20230531,103500,39465670,7270,7270,7270,7270,0
|
|
20230531,103400,39465670,7270,7270,7270,7270,12
|
|
20230531,103300,39378430,7270,7270,7270,7270,0
|
|
20230531,103200,39378430,7270,7270,7270,7270,0
|
|
20230531,103100,39378430,7270,7270,7270,7270,0
|
|
20230531,103000,39378430,7270,7270,7270,7270,0
|
|
20230531,102900,39378430,7270,7270,7270,7270,0
|
|
20230531,102800,39378430,7270,7270,7270,7270,6
|
|
20230531,102700,39334810,7270,7270,7270,7270,0
|
|
20230531,102600,39334810,7270,7270,7270,7270,14
|
|
20230531,102500,39233030,7270,7270,7270,7270,1
|
|
20230531,102400,39225760,7270,7270,7270,7270,0
|
|
20230531,102300,39225760,7270,7270,7270,7270,10
|
|
20230531,102200,39153060,7280,7280,7280,7280,0
|
|
20230531,102100,39153060,7280,7280,7280,7280,0
|
|
20230531,102000,39153060,7280,7280,7280,7280,0
|
|
20230531,101900,39153060,7280,7280,7280,7280,0
|
|
20230531,101800,39153060,7280,7280,7280,7280,0
|
|
20230531,101700,39153060,7280,7280,7280,7280,0
|
|
20230531,101600,39153060,7280,7280,7280,7280,10
|
|
20230531,101500,39080260,7280,7280,7280,7280,0
|
|
20230531,101400,39080260,7280,7280,7280,7280,10
|
|
20230531,101300,39007460,7280,7280,7280,7280,0
|
|
20230531,101200,39007460,7280,7280,7280,7280,2
|
|
20230531,101100,38992900,7290,7290,7290,7290,0
|
|
20230531,101000,38992900,7290,7290,7290,7290,0
|
|
20230531,100900,38992900,7290,7290,7290,7290,0
|
|
20230531,100800,38992900,7290,7290,7290,7290,0
|
|
20230531,100700,38992900,7290,7280,7290,7280,2
|
|
20230531,100600,38978330,7250,7250,7250,7250,0
|
|
20230531,100500,38978330,7250,7250,7250,7250,134
|
|
20230531,100400,38006830,7250,7250,7250,7250,0
|
|
20230531,100300,38006830,7250,7270,7270,7250,92
|
|
20230531,100200,37339250,7270,7280,7280,7270,30
|
|
20230531,100100,37121010,7290,7290,7290,7290,0
|
|
20230531,100000,37121010,7290,7290,7290,7290,10
|
|
20230531,095900,37048110,7270,7270,7270,7270,0
|
|
20230531,095800,37048110,7270,7270,7270,7270,0
|
|
20230531,095700,37048110,7270,7270,7270,7270,0
|
|
20230531,095600,37048110,7270,7270,7270,7270,0
|
|
20230531,095500,37048110,7270,7270,7270,7270,0
|
|
20230531,095400,37048110,7270,7270,7270,7270,0
|
|
20230531,095300,37048110,7270,7270,7270,7270,0
|
|
20230531,095200,37048110,7270,7270,7270,7270,0
|
|
20230531,095100,37048110,7270,7270,7270,7270,0
|
|
20230531,095000,37048110,7270,7270,7270,7270,0
|
|
20230531,094900,37048110,7270,7270,7270,7270,0
|
|
20230531,094800,37048110,7270,7270,7270,7270,4
|
|
20230531,094700,37019030,7270,7270,7270,7270,5
|
|
20230531,094600,36982680,7250,7270,7270,7250,301
|
|
20230531,094500,34800360,7270,7270,7270,7270,7
|
|
20230531,094400,34749470,7270,7270,7270,7270,144
|
|
20230531,094300,33702590,7270,7270,7270,7270,0
|
|
20230531,094200,33702590,7270,7270,7270,7270,0
|
|
20230531,094100,33702590,7270,7270,7270,7270,5
|
|
20230531,094000,33666240,7270,7270,7270,7270,4
|
|
20230531,093900,33637160,7270,7270,7270,7270,55
|
|
20230531,093800,33237310,7270,7270,7270,7270,2
|
|
20230531,093700,33222770,7250,7260,7260,7250,87
|
|
20230531,093600,32591990,7270,7260,7270,7260,90
|
|
20230531,093500,31938580,7280,7280,7280,7280,3
|
|
20230531,093400,31916740,7310,7310,7310,7310,0
|
|
20230531,093300,31916740,7310,7310,7310,7310,3
|
|
20230531,093200,31894810,7270,7270,7270,7270,6
|
|
20230531,093100,31851190,7310,7310,7310,7310,0
|
|
20230531,093000,31851190,7310,7310,7310,7310,103
|
|
20230531,092900,31098260,7260,7290,7290,7260,238
|
|
20230531,092800,29369230,7300,7300,7300,7300,0
|
|
20230531,092700,29369230,7300,7300,7300,7300,280
|
|
20230531,092600,27325230,7300,7300,7300,7300,0
|
|
20230531,092500,27325230,7300,7300,7300,7300,0
|
|
20230531,092400,27325230,7300,7320,7320,7300,24
|
|
20230531,092300,27149950,7320,7320,7320,7320,3
|
|
20230531,092200,27127990,7330,7330,7330,7330,0
|
|
20230531,092100,27127990,7330,7300,7330,7300,101
|
|
20230531,092000,26390090,7290,7290,7290,7290,1
|
|
20230531,091900,26382800,7280,7280,7280,7280,0
|
|
20230531,091800,26382800,7280,7280,7280,7280,2
|
|
20230531,091700,26368240,7290,7290,7290,7290,1
|
|
20230531,091600,26360950,7280,7280,7280,7280,0
|
|
20230531,091500,26360950,7280,7280,7280,7280,177
|
|
20230531,091400,25072390,7280,7260,7280,7260,36
|
|
20230531,091300,24811010,7260,7260,7260,7260,0
|
|
20230531,091200,24811010,7260,7260,7260,7260,0
|
|
20230531,091100,24811010,7260,7250,7260,7240,373
|
|
20230531,091000,22107100,7240,7240,7240,7240,11
|
|
20230531,090900,22027460,7240,7240,7240,7240,51
|
|
20230531,090800,21658220,7240,7220,7240,7210,198
|
|
20230531,090700,20230390,7240,7280,7280,7240,12
|
|
20230531,090600,20143470,7210,7230,7230,7210,1355
|
|
20230531,090500,10360690,7230,7230,7230,7230,0
|
|
20230531,090400,10360690,7230,7240,7240,7230,516
|
|
20230531,090300,6625010,7230,7250,7250,7230,216
|
|
20230531,090200,5061930,7250,7250,7250,7250,0
|
|
20230531,090100,5061930,7250,7260,7260,7250,468
|
|
20230531,090000,1667500,7250,7250,7250,7250,230
|