764 lines
41 KiB
CSV
764 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,214100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,214000,17244785470,18500,18500,18500,18500,0
|
|
20230530,213900,17244785470,18500,18500,18500,18500,0
|
|
20230530,213800,17244785470,18500,18500,18500,18500,0
|
|
20230530,213700,17244785470,18500,18500,18500,18500,0
|
|
20230530,213600,17244785470,18500,18500,18500,18500,0
|
|
20230530,213500,17244785470,18500,18500,18500,18500,0
|
|
20230530,213400,17244785470,18500,18500,18500,18500,0
|
|
20230530,213300,17244785470,18500,18500,18500,18500,0
|
|
20230530,213200,17244785470,18500,18500,18500,18500,0
|
|
20230530,213100,17244785470,18500,18500,18500,18500,0
|
|
20230530,213000,17244785470,18500,18500,18500,18500,0
|
|
20230530,212900,17244785470,18500,18500,18500,18500,0
|
|
20230530,212800,17244785470,18500,18500,18500,18500,0
|
|
20230530,212700,17244785470,18500,18500,18500,18500,0
|
|
20230530,212600,17244785470,18500,18500,18500,18500,0
|
|
20230530,212500,17244785470,18500,18500,18500,18500,0
|
|
20230530,212400,17244785470,18500,18500,18500,18500,0
|
|
20230530,212300,17244785470,18500,18500,18500,18500,0
|
|
20230530,212200,17244785470,18500,18500,18500,18500,0
|
|
20230530,212100,17244785470,18500,18500,18500,18500,0
|
|
20230530,212000,17244785470,18500,18500,18500,18500,0
|
|
20230530,211900,17244785470,18500,18500,18500,18500,0
|
|
20230530,211800,17244785470,18500,18500,18500,18500,0
|
|
20230530,211700,17244785470,18500,18500,18500,18500,0
|
|
20230530,211600,17244785470,18500,18500,18500,18500,0
|
|
20230530,211500,17244785470,18500,18500,18500,18500,0
|
|
20230530,211400,17244785470,18500,18500,18500,18500,0
|
|
20230530,211300,17244785470,18500,18500,18500,18500,0
|
|
20230530,211200,17244785470,18500,18500,18500,18500,0
|
|
20230530,211100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,211000,17244785470,18500,18500,18500,18500,0
|
|
20230530,210900,17244785470,18500,18500,18500,18500,0
|
|
20230530,210800,17244785470,18500,18500,18500,18500,0
|
|
20230530,210700,17244785470,18500,18500,18500,18500,0
|
|
20230530,210600,17244785470,18500,18500,18500,18500,0
|
|
20230530,210500,17244785470,18500,18500,18500,18500,0
|
|
20230530,210400,17244785470,18500,18500,18500,18500,0
|
|
20230530,210300,17244785470,18500,18500,18500,18500,0
|
|
20230530,210200,17244785470,18500,18500,18500,18500,0
|
|
20230530,210100,17244785470,18500,18500,18500,18500,0
|
|
20230530,210000,17244785470,18500,18500,18500,18500,0
|
|
20230530,205900,17244785470,18500,18500,18500,18500,0
|
|
20230530,205800,17244785470,18500,18500,18500,18500,0
|
|
20230530,205700,17244785470,18500,18500,18500,18500,0
|
|
20230530,205600,17244785470,18500,18500,18500,18500,0
|
|
20230530,205500,17244785470,18500,18500,18500,18500,0
|
|
20230530,205400,17244785470,18500,18500,18500,18500,0
|
|
20230530,205300,17244785470,18500,18500,18500,18500,0
|
|
20230530,205200,17244785470,18500,18500,18500,18500,0
|
|
20230530,205100,17244785470,18500,18500,18500,18500,0
|
|
20230530,205000,17244785470,18500,18500,18500,18500,0
|
|
20230530,204900,17244785470,18500,18500,18500,18500,0
|
|
20230530,204800,17244785470,18500,18500,18500,18500,0
|
|
20230530,204700,17244785470,18500,18500,18500,18500,0
|
|
20230530,204600,17244785470,18500,18500,18500,18500,0
|
|
20230530,204500,17244785470,18500,18500,18500,18500,0
|
|
20230530,204400,17244785470,18500,18500,18500,18500,0
|
|
20230530,204300,17244785470,18500,18500,18500,18500,0
|
|
20230530,204200,17244785470,18500,18500,18500,18500,0
|
|
20230530,204100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,204000,17244785470,18500,18500,18500,18500,0
|
|
20230530,203900,17244785470,18500,18500,18500,18500,0
|
|
20230530,203800,17244785470,18500,18500,18500,18500,0
|
|
20230530,203700,17244785470,18500,18500,18500,18500,0
|
|
20230530,203600,17244785470,18500,18500,18500,18500,0
|
|
20230530,203500,17244785470,18500,18500,18500,18500,0
|
|
20230530,203400,17244785470,18500,18500,18500,18500,0
|
|
20230530,203300,17244785470,18500,18500,18500,18500,0
|
|
20230530,203200,17244785470,18500,18500,18500,18500,0
|
|
20230530,203100,17244785470,18500,18500,18500,18500,0
|
|
20230530,203000,17244785470,18500,18500,18500,18500,0
|
|
20230530,202900,17244785470,18500,18500,18500,18500,0
|
|
20230530,202800,17244785470,18500,18500,18500,18500,0
|
|
20230530,202700,17244785470,18500,18500,18500,18500,0
|
|
20230530,202600,17244785470,18500,18500,18500,18500,0
|
|
20230530,202500,17244785470,18500,18500,18500,18500,0
|
|
20230530,202400,17244785470,18500,18500,18500,18500,0
|
|
20230530,202300,17244785470,18500,18500,18500,18500,0
|
|
20230530,202200,17244785470,18500,18500,18500,18500,0
|
|
20230530,202100,17244785470,18500,18500,18500,18500,0
|
|
20230530,202000,17244785470,18500,18500,18500,18500,0
|
|
20230530,201900,17244785470,18500,18500,18500,18500,0
|
|
20230530,201800,17244785470,18500,18500,18500,18500,0
|
|
20230530,201700,17244785470,18500,18500,18500,18500,0
|
|
20230530,201600,17244785470,18500,18500,18500,18500,0
|
|
20230530,201500,17244785470,18500,18500,18500,18500,0
|
|
20230530,201400,17244785470,18500,18500,18500,18500,0
|
|
20230530,201300,17244785470,18500,18500,18500,18500,0
|
|
20230530,201200,17244785470,18500,18500,18500,18500,0
|
|
20230530,201100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,201000,17244785470,18500,18500,18500,18500,0
|
|
20230530,200900,17244785470,18500,18500,18500,18500,0
|
|
20230530,200800,17244785470,18500,18500,18500,18500,0
|
|
20230530,200700,17244785470,18500,18500,18500,18500,0
|
|
20230530,200600,17244785470,18500,18500,18500,18500,0
|
|
20230530,200500,17244785470,18500,18500,18500,18500,0
|
|
20230530,200400,17244785470,18500,18500,18500,18500,0
|
|
20230530,200300,17244785470,18500,18500,18500,18500,0
|
|
20230530,200200,17244785470,18500,18500,18500,18500,0
|
|
20230530,200100,17244785470,18500,18500,18500,18500,0
|
|
20230530,200000,17244785470,18500,18500,18500,18500,0
|
|
20230530,195900,17244785470,18500,18500,18500,18500,0
|
|
20230530,195800,17244785470,18500,18500,18500,18500,0
|
|
20230530,195700,17244785470,18500,18500,18500,18500,0
|
|
20230530,195600,17244785470,18500,18500,18500,18500,0
|
|
20230530,195500,17244785470,18500,18500,18500,18500,0
|
|
20230530,195400,17244785470,18500,18500,18500,18500,0
|
|
20230530,195300,17244785470,18500,18500,18500,18500,0
|
|
20230530,195200,17244785470,18500,18500,18500,18500,0
|
|
20230530,195100,17244785470,18500,18500,18500,18500,0
|
|
20230530,195000,17244785470,18500,18500,18500,18500,0
|
|
20230530,194900,17244785470,18500,18500,18500,18500,0
|
|
20230530,194800,17244785470,18500,18500,18500,18500,0
|
|
20230530,194700,17244785470,18500,18500,18500,18500,0
|
|
20230530,194600,17244785470,18500,18500,18500,18500,0
|
|
20230530,194500,17244785470,18500,18500,18500,18500,0
|
|
20230530,194400,17244785470,18500,18500,18500,18500,0
|
|
20230530,194300,17244785470,18500,18500,18500,18500,0
|
|
20230530,194200,17244785470,18500,18500,18500,18500,0
|
|
20230530,194100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,194000,17244785470,18500,18500,18500,18500,0
|
|
20230530,193900,17244785470,18500,18500,18500,18500,0
|
|
20230530,193800,17244785470,18500,18500,18500,18500,0
|
|
20230530,193700,17244785470,18500,18500,18500,18500,0
|
|
20230530,193600,17244785470,18500,18500,18500,18500,0
|
|
20230530,193500,17244785470,18500,18500,18500,18500,0
|
|
20230530,193400,17244785470,18500,18500,18500,18500,0
|
|
20230530,193300,17244785470,18500,18500,18500,18500,0
|
|
20230530,193200,17244785470,18500,18500,18500,18500,0
|
|
20230530,193100,17244785470,18500,18500,18500,18500,0
|
|
20230530,193000,17244785470,18500,18500,18500,18500,0
|
|
20230530,192900,17244785470,18500,18500,18500,18500,0
|
|
20230530,192800,17244785470,18500,18500,18500,18500,0
|
|
20230530,192700,17244785470,18500,18500,18500,18500,0
|
|
20230530,192600,17244785470,18500,18500,18500,18500,0
|
|
20230530,192500,17244785470,18500,18500,18500,18500,0
|
|
20230530,192400,17244785470,18500,18500,18500,18500,0
|
|
20230530,192300,17244785470,18500,18500,18500,18500,0
|
|
20230530,192200,17244785470,18500,18500,18500,18500,0
|
|
20230530,192100,17244785470,18500,18500,18500,18500,0
|
|
20230530,192000,17244785470,18500,18500,18500,18500,0
|
|
20230530,191900,17244785470,18500,18500,18500,18500,0
|
|
20230530,191800,17244785470,18500,18500,18500,18500,0
|
|
20230530,191700,17244785470,18500,18500,18500,18500,0
|
|
20230530,191600,17244785470,18500,18500,18500,18500,0
|
|
20230530,191500,17244785470,18500,18500,18500,18500,0
|
|
20230530,191400,17244785470,18500,18500,18500,18500,0
|
|
20230530,191300,17244785470,18500,18500,18500,18500,0
|
|
20230530,191200,17244785470,18500,18500,18500,18500,0
|
|
20230530,191100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,191000,17244785470,18500,18500,18500,18500,0
|
|
20230530,190900,17244785470,18500,18500,18500,18500,0
|
|
20230530,190800,17244785470,18500,18500,18500,18500,0
|
|
20230530,190700,17244785470,18500,18500,18500,18500,0
|
|
20230530,190600,17244785470,18500,18500,18500,18500,0
|
|
20230530,190500,17244785470,18500,18500,18500,18500,0
|
|
20230530,190400,17244785470,18500,18500,18500,18500,0
|
|
20230530,190300,17244785470,18500,18500,18500,18500,0
|
|
20230530,190200,17244785470,18500,18500,18500,18500,0
|
|
20230530,190100,17244785470,18500,18500,18500,18500,0
|
|
20230530,190000,17244785470,18500,18500,18500,18500,0
|
|
20230530,185900,17244785470,18500,18500,18500,18500,0
|
|
20230530,185800,17244785470,18500,18500,18500,18500,0
|
|
20230530,185700,17244785470,18500,18500,18500,18500,0
|
|
20230530,185600,17244785470,18500,18500,18500,18500,0
|
|
20230530,185500,17244785470,18500,18500,18500,18500,0
|
|
20230530,185400,17244785470,18500,18500,18500,18500,0
|
|
20230530,185300,17244785470,18500,18500,18500,18500,0
|
|
20230530,185200,17244785470,18500,18500,18500,18500,0
|
|
20230530,185100,17244785470,18500,18500,18500,18500,0
|
|
20230530,185000,17244785470,18500,18500,18500,18500,0
|
|
20230530,184900,17244785470,18500,18500,18500,18500,0
|
|
20230530,184800,17244785470,18500,18500,18500,18500,0
|
|
20230530,184700,17244785470,18500,18500,18500,18500,0
|
|
20230530,184600,17244785470,18500,18500,18500,18500,0
|
|
20230530,184500,17244785470,18500,18500,18500,18500,0
|
|
20230530,184400,17244785470,18500,18500,18500,18500,0
|
|
20230530,184300,17244785470,18500,18500,18500,18500,0
|
|
20230530,184200,17244785470,18500,18500,18500,18500,0
|
|
20230530,184100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,184000,17244785470,18500,18500,18500,18500,0
|
|
20230530,183900,17244785470,18500,18500,18500,18500,0
|
|
20230530,183800,17244785470,18500,18500,18500,18500,0
|
|
20230530,183700,17244785470,18500,18500,18500,18500,0
|
|
20230530,183600,17244785470,18500,18500,18500,18500,0
|
|
20230530,183500,17244785470,18500,18500,18500,18500,0
|
|
20230530,183400,17244785470,18500,18500,18500,18500,0
|
|
20230530,183300,17244785470,18500,18500,18500,18500,0
|
|
20230530,183200,17244785470,18500,18500,18500,18500,0
|
|
20230530,183100,17244785470,18500,18500,18500,18500,0
|
|
20230530,183000,17244785470,18500,18500,18500,18500,0
|
|
20230530,182900,17244785470,18500,18500,18500,18500,0
|
|
20230530,182800,17244785470,18500,18500,18500,18500,0
|
|
20230530,182700,17244785470,18500,18500,18500,18500,0
|
|
20230530,182600,17244785470,18500,18500,18500,18500,0
|
|
20230530,182500,17244785470,18500,18500,18500,18500,0
|
|
20230530,182400,17244785470,18500,18500,18500,18500,0
|
|
20230530,182300,17244785470,18500,18500,18500,18500,0
|
|
20230530,182200,17244785470,18500,18500,18500,18500,0
|
|
20230530,182100,17244785470,18500,18500,18500,18500,0
|
|
20230530,182000,17244785470,18500,18500,18500,18500,0
|
|
20230530,181900,17244785470,18500,18500,18500,18500,0
|
|
20230530,181800,17244785470,18500,18500,18500,18500,0
|
|
20230530,181700,17244785470,18500,18500,18500,18500,0
|
|
20230530,181600,17244785470,18500,18500,18500,18500,0
|
|
20230530,181500,17244785470,18500,18500,18500,18500,0
|
|
20230530,181400,17244785470,18500,18500,18500,18500,0
|
|
20230530,181300,17244785470,18500,18500,18500,18500,0
|
|
20230530,181200,17244785470,18500,18500,18500,18500,0
|
|
20230530,181100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,181000,17244785470,18500,18500,18500,18500,0
|
|
20230530,180900,17244785470,18500,18500,18500,18500,0
|
|
20230530,180800,17244785470,18500,18500,18500,18500,0
|
|
20230530,180700,17244785470,18500,18500,18500,18500,0
|
|
20230530,180600,17244785470,18500,18500,18500,18500,0
|
|
20230530,180500,17244785470,18500,18500,18500,18500,0
|
|
20230530,180400,17244785470,18500,18500,18500,18500,0
|
|
20230530,180300,17244785470,18500,18500,18500,18500,0
|
|
20230530,180200,17244785470,18500,18500,18500,18500,0
|
|
20230530,180100,17244785470,18500,18500,18500,18500,0
|
|
20230530,180000,17244785470,18500,18500,18500,18500,0
|
|
20230530,175900,17244785470,18500,18500,18500,18500,0
|
|
20230530,175800,17244785470,18500,18500,18500,18500,0
|
|
20230530,175700,17244785470,18500,18500,18500,18500,0
|
|
20230530,175600,17244785470,18500,18500,18500,18500,0
|
|
20230530,175500,17244785470,18500,18500,18500,18500,0
|
|
20230530,175400,17244785470,18500,18500,18500,18500,0
|
|
20230530,175300,17244785470,18500,18500,18500,18500,0
|
|
20230530,175200,17244785470,18500,18500,18500,18500,0
|
|
20230530,175100,17244785470,18500,18500,18500,18500,0
|
|
20230530,175000,17244785470,18500,18500,18500,18500,0
|
|
20230530,174900,17244785470,18500,18500,18500,18500,0
|
|
20230530,174800,17244785470,18500,18500,18500,18500,0
|
|
20230530,174700,17244785470,18500,18500,18500,18500,0
|
|
20230530,174600,17244785470,18500,18500,18500,18500,0
|
|
20230530,174500,17244785470,18500,18500,18500,18500,0
|
|
20230530,174400,17244785470,18500,18500,18500,18500,0
|
|
20230530,174300,17244785470,18500,18500,18500,18500,0
|
|
20230530,174200,17244785470,18500,18500,18500,18500,0
|
|
20230530,174100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,174000,17244785470,18500,18500,18500,18500,0
|
|
20230530,173900,17244785470,18500,18500,18500,18500,0
|
|
20230530,173800,17244785470,18500,18500,18500,18500,0
|
|
20230530,173700,17244785470,18500,18500,18500,18500,0
|
|
20230530,173600,17244785470,18500,18500,18500,18500,0
|
|
20230530,173500,17244785470,18500,18500,18500,18500,0
|
|
20230530,173400,17244785470,18500,18500,18500,18500,0
|
|
20230530,173300,17244785470,18500,18500,18500,18500,0
|
|
20230530,173200,17244785470,18500,18500,18500,18500,0
|
|
20230530,173100,17244785470,18500,18500,18500,18500,0
|
|
20230530,173000,17244785470,18500,18500,18500,18500,0
|
|
20230530,172900,17244785470,18500,18500,18500,18500,0
|
|
20230530,172800,17244785470,18500,18500,18500,18500,0
|
|
20230530,172700,17244785470,18500,18500,18500,18500,0
|
|
20230530,172600,17244785470,18500,18500,18500,18500,0
|
|
20230530,172500,17244785470,18500,18500,18500,18500,0
|
|
20230530,172400,17244785470,18500,18500,18500,18500,0
|
|
20230530,172300,17244785470,18500,18500,18500,18500,0
|
|
20230530,172200,17244785470,18500,18500,18500,18500,0
|
|
20230530,172100,17244785470,18500,18500,18500,18500,0
|
|
20230530,172000,17244785470,18500,18500,18500,18500,0
|
|
20230530,171900,17244785470,18500,18500,18500,18500,0
|
|
20230530,171800,17244785470,18500,18500,18500,18500,0
|
|
20230530,171700,17244785470,18500,18500,18500,18500,0
|
|
20230530,171600,17244785470,18500,18500,18500,18500,0
|
|
20230530,171500,17244785470,18500,18500,18500,18500,0
|
|
20230530,171400,17244785470,18500,18500,18500,18500,0
|
|
20230530,171300,17244785470,18500,18500,18500,18500,0
|
|
20230530,171200,17244785470,18500,18500,18500,18500,0
|
|
20230530,171100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,171000,17244785470,18500,18500,18500,18500,0
|
|
20230530,170900,17244785470,18500,18500,18500,18500,0
|
|
20230530,170800,17244785470,18500,18500,18500,18500,0
|
|
20230530,170700,17244785470,18500,18500,18500,18500,0
|
|
20230530,170600,17244785470,18500,18500,18500,18500,0
|
|
20230530,170500,17244785470,18500,18500,18500,18500,0
|
|
20230530,170400,17244785470,18500,18500,18500,18500,0
|
|
20230530,170300,17244785470,18500,18500,18500,18500,0
|
|
20230530,170200,17244785470,18500,18500,18500,18500,0
|
|
20230530,170100,17244785470,18500,18500,18500,18500,0
|
|
20230530,170000,17244785470,18500,18500,18500,18500,0
|
|
20230530,165900,17244785470,18500,18500,18500,18500,0
|
|
20230530,165800,17244785470,18500,18500,18500,18500,0
|
|
20230530,165700,17244785470,18500,18500,18500,18500,0
|
|
20230530,165600,17244785470,18500,18500,18500,18500,0
|
|
20230530,165500,17244785470,18500,18500,18500,18500,0
|
|
20230530,165400,17244785470,18500,18500,18500,18500,0
|
|
20230530,165300,17244785470,18500,18500,18500,18500,0
|
|
20230530,165200,17244785470,18500,18500,18500,18500,0
|
|
20230530,165100,17244785470,18500,18500,18500,18500,0
|
|
20230530,165000,17244785470,18500,18500,18500,18500,0
|
|
20230530,164900,17244785470,18500,18500,18500,18500,0
|
|
20230530,164800,17244785470,18500,18500,18500,18500,0
|
|
20230530,164700,17244785470,18500,18500,18500,18500,0
|
|
20230530,164600,17244785470,18500,18500,18500,18500,0
|
|
20230530,164500,17244785470,18500,18500,18500,18500,0
|
|
20230530,164400,17244785470,18500,18500,18500,18500,0
|
|
20230530,164300,17244785470,18500,18500,18500,18500,0
|
|
20230530,164200,17244785470,18500,18500,18500,18500,0
|
|
20230530,164100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,164000,17244785470,18500,18500,18500,18500,0
|
|
20230530,163900,17244785470,18500,18500,18500,18500,0
|
|
20230530,163800,17244785470,18500,18500,18500,18500,0
|
|
20230530,163700,17244785470,18500,18500,18500,18500,0
|
|
20230530,163600,17244785470,18500,18500,18500,18500,0
|
|
20230530,163500,17244785470,18500,18500,18500,18500,0
|
|
20230530,163400,17244785470,18500,18500,18500,18500,0
|
|
20230530,163300,17244785470,18500,18500,18500,18500,0
|
|
20230530,163200,17244785470,18500,18500,18500,18500,0
|
|
20230530,163100,17244785470,18500,18500,18500,18500,0
|
|
20230530,163000,17244785470,18500,18500,18500,18500,0
|
|
20230530,162900,17244785470,18500,18500,18500,18500,0
|
|
20230530,162800,17244785470,18500,18500,18500,18500,0
|
|
20230530,162700,17244785470,18500,18500,18500,18500,0
|
|
20230530,162600,17244785470,18500,18500,18500,18500,0
|
|
20230530,162500,17244785470,18500,18500,18500,18500,0
|
|
20230530,162400,17244785470,18500,18500,18500,18500,0
|
|
20230530,162300,17244785470,18500,18500,18500,18500,0
|
|
20230530,162200,17244785470,18500,18500,18500,18500,0
|
|
20230530,162100,17244785470,18500,18500,18500,18500,0
|
|
20230530,162000,17244785470,18500,18500,18500,18500,0
|
|
20230530,161900,17244785470,18500,18500,18500,18500,0
|
|
20230530,161800,17244785470,18500,18500,18500,18500,0
|
|
20230530,161700,17244785470,18500,18500,18500,18500,0
|
|
20230530,161600,17244785470,18500,18500,18500,18500,0
|
|
20230530,161500,17244785470,18500,18500,18500,18500,0
|
|
20230530,161400,17244785470,18500,18500,18500,18500,0
|
|
20230530,161300,17244785470,18500,18500,18500,18500,0
|
|
20230530,161200,17244785470,18500,18500,18500,18500,0
|
|
20230530,161100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,161000,17244785470,18500,18500,18500,18500,0
|
|
20230530,160900,17244785470,18500,18500,18500,18500,0
|
|
20230530,160800,17244785470,18500,18500,18500,18500,0
|
|
20230530,160700,17244785470,18500,18500,18500,18500,0
|
|
20230530,160600,17244785470,18500,18500,18500,18500,0
|
|
20230530,160500,17244785470,18500,18500,18500,18500,0
|
|
20230530,160400,17244785470,18500,18500,18500,18500,0
|
|
20230530,160300,17244785470,18500,18500,18500,18500,0
|
|
20230530,160200,17244785470,18500,18500,18500,18500,0
|
|
20230530,160100,17244785470,18500,18500,18500,18500,0
|
|
20230530,160000,17244785470,18500,18500,18500,18500,0
|
|
20230530,155900,17244785470,18500,18500,18500,18500,0
|
|
20230530,155800,17244785470,18500,18500,18500,18500,0
|
|
20230530,155700,17244785470,18500,18500,18500,18500,0
|
|
20230530,155600,17244785470,18500,18500,18500,18500,0
|
|
20230530,155500,17244785470,18500,18500,18500,18500,0
|
|
20230530,155400,17244785470,18500,18500,18500,18500,0
|
|
20230530,155300,17244785470,18500,18500,18500,18500,0
|
|
20230530,155200,17244785470,18500,18500,18500,18500,0
|
|
20230530,155100,17244785470,18500,18500,18500,18500,0
|
|
20230530,155000,17244785470,18500,18500,18500,18500,0
|
|
20230530,154900,17244785470,18500,18500,18500,18500,0
|
|
20230530,154800,17244785470,18500,18500,18500,18500,0
|
|
20230530,154700,17244785470,18500,18500,18500,18500,0
|
|
20230530,154600,17244785470,18500,18500,18500,18500,0
|
|
20230530,154500,17244785470,18500,18500,18500,18500,0
|
|
20230530,154400,17244785470,18500,18500,18500,18500,0
|
|
20230530,154300,17244785470,18500,18500,18500,18500,0
|
|
20230530,154200,17244785470,18500,18500,18500,18500,0
|
|
20230530,154100,17244785470,18500,18500,18500,18500,35593
|
|
20230530,154000,17244785470,18500,18500,18500,18500,0
|
|
20230530,153900,17244785470,18500,18500,18500,18500,0
|
|
20230530,153800,17244785470,18500,18500,18500,18500,0
|
|
20230530,153700,17244785470,18500,18500,18500,18500,0
|
|
20230530,153600,17244785470,18500,18500,18500,18500,0
|
|
20230530,153500,17244785470,18500,18500,18500,18500,0
|
|
20230530,153400,17244785470,18500,18500,18500,18500,0
|
|
20230530,153300,17244785470,18500,18500,18500,18500,0
|
|
20230530,153200,17244785470,18500,18500,18500,18500,0
|
|
20230530,153100,17244785470,18500,18500,18500,18500,0
|
|
20230530,153000,17244785470,18500,18500,18500,18500,35593
|
|
20230530,152900,16586314970,18400,18400,18400,18400,0
|
|
20230530,152800,16586314970,18400,18400,18400,18400,0
|
|
20230530,152700,16586314970,18400,18400,18400,18400,0
|
|
20230530,152600,16586314970,18400,18400,18400,18400,0
|
|
20230530,152500,16586314970,18400,18400,18400,18400,0
|
|
20230530,152400,16586314970,18400,18400,18400,18400,0
|
|
20230530,152300,16586314970,18400,18400,18400,18400,0
|
|
20230530,152200,16586314970,18400,18400,18400,18400,0
|
|
20230530,152100,16586314970,18400,18400,18400,18400,0
|
|
20230530,152000,16586314970,18400,18400,18400,18400,0
|
|
20230530,151900,16586314970,18400,18380,18400,18380,6445
|
|
20230530,151800,16467774020,18380,18330,18380,18320,7210
|
|
20230530,151700,16335398980,18320,18330,18340,18300,3041
|
|
20230530,151600,16279701410,18330,18310,18340,18310,4075
|
|
20230530,151500,16205023890,18320,18270,18320,18260,3735
|
|
20230530,151400,16136693910,18270,18260,18290,18260,1936
|
|
20230530,151300,16101338940,18260,18300,18310,18260,3673
|
|
20230530,151200,16034168340,18300,18300,18300,18280,1551
|
|
20230530,151100,16005793050,18300,18310,18320,18280,2015
|
|
20230530,151000,15968917730,18320,18310,18320,18310,448
|
|
20230530,150900,15960714080,18320,18320,18330,18310,1105
|
|
20230530,150800,15940472000,18330,18280,18330,18250,1733
|
|
20230530,150700,15908751310,18280,18270,18280,18250,2671
|
|
20230530,150600,15859983150,18270,18280,18280,18270,420
|
|
20230530,150500,15852306850,18280,18290,18300,18280,651
|
|
20230530,150400,15840402830,18290,18300,18300,18290,763
|
|
20230530,150300,15826445770,18300,18290,18300,18280,763
|
|
20230530,150200,15812492360,18290,18300,18310,18280,1041
|
|
20230530,150100,15793450850,18310,18370,18370,18310,2336
|
|
20230530,150000,15750618220,18370,18370,18380,18350,1521
|
|
20230530,145900,15722679230,18370,18370,18380,18350,2009
|
|
20230530,145800,15685769120,18370,18380,18380,18340,4500
|
|
20230530,145700,15603149170,18360,18330,18370,18320,3198
|
|
20230530,145600,15544490360,18320,18300,18320,18300,3684
|
|
20230530,145500,15477010500,18300,18290,18310,18280,2877
|
|
20230530,145400,15424375760,18290,18270,18290,18260,1127
|
|
20230530,145300,15403778140,18260,18260,18270,18250,859
|
|
20230530,145200,15388086730,18260,18230,18270,18230,3063
|
|
20230530,145100,15332210870,18230,18230,18230,18230,146
|
|
20230530,145000,15329549290,18230,18230,18230,18230,816
|
|
20230530,144900,15314673610,18230,18230,18240,18230,799
|
|
20230530,144800,15300101530,18230,18230,18240,18210,1753
|
|
20230530,144700,15268163610,18240,18220,18240,18220,257
|
|
20230530,144600,15263477610,18210,18230,18240,18210,1847
|
|
20230530,144500,15229812410,18220,18220,18250,18220,655
|
|
20230530,144400,15217874990,18250,18210,18260,18210,612
|
|
20230530,144300,15206729080,18210,18230,18230,18210,1457
|
|
20230530,144200,15180186680,18260,18240,18260,18240,409
|
|
20230530,144100,15172723360,18240,18300,18300,18240,1772
|
|
20230530,144000,15140356220,18290,18300,18300,18290,747
|
|
20230530,143900,15126693300,18290,18310,18310,18290,918
|
|
20230530,143800,15109895840,18310,18310,18330,18300,2651
|
|
20230530,143700,15061355360,18310,18310,18320,18310,1667
|
|
20230530,143600,15030826480,18310,18300,18320,18300,551
|
|
20230530,143500,15020736760,18300,18300,18330,18290,1470
|
|
20230530,143400,14993826540,18330,18330,18340,18290,4167
|
|
20230530,143300,14917466690,18330,18280,18330,18280,3003
|
|
20230530,143200,14862487590,18280,18270,18290,18270,1287
|
|
20230530,143100,14838964850,18270,18270,18270,18260,485
|
|
20230530,143000,14830106420,18270,18260,18280,18250,2467
|
|
20230530,142900,14785032760,18260,18250,18260,18250,1750
|
|
20230530,142800,14753079350,18250,18220,18250,18220,957
|
|
20230530,142700,14735627300,18220,18220,18230,18220,645
|
|
20230530,142600,14723875150,18220,18230,18230,18220,1101
|
|
20230530,142500,14703804660,18230,18250,18260,18230,1330
|
|
20230530,142400,14679536540,18250,18220,18260,18190,2065
|
|
20230530,142300,14641895920,18210,18150,18210,18140,1979
|
|
20230530,142200,14605914440,18170,18140,18170,18130,2350
|
|
20230530,142100,14563269330,18140,18070,18140,18070,551
|
|
20230530,142000,14553288490,18100,18110,18110,18100,1597
|
|
20230530,141900,14524382740,18100,18070,18100,18060,1480
|
|
20230530,141800,14497635130,18070,18070,18100,18070,424
|
|
20230530,141700,14489967620,18100,18080,18100,18070,654
|
|
20230530,141600,14478142920,18080,18100,18100,18080,28
|
|
20230530,141500,14477636540,18060,18070,18100,18060,457
|
|
20230530,141400,14469381470,18100,18070,18100,18060,1151
|
|
20230530,141300,14448585650,18070,18100,18100,18070,1024
|
|
20230530,141200,14430071900,18120,18100,18120,18070,705
|
|
20230530,141100,14417313470,18110,18070,18110,18060,1361
|
|
20230530,141000,14392724250,18070,18100,18110,18070,5782
|
|
20230530,140900,14288111260,18100,18120,18120,18100,2133
|
|
20230530,140800,14249487660,18120,18130,18130,18120,223
|
|
20230530,140700,14245446000,18130,18130,18130,18120,621
|
|
20230530,140600,14234189270,18130,18140,18140,18130,724
|
|
20230530,140500,14221062030,18140,18160,18170,18140,237
|
|
20230530,140400,14216760190,18170,18130,18170,18130,591
|
|
20230530,140300,14206043280,18130,18130,18170,18130,821
|
|
20230530,140200,14191156870,18140,18180,18180,18130,1540
|
|
20230530,140100,14163190680,18180,18200,18200,18160,321
|
|
20230530,140000,14157354480,18200,18200,18200,18150,217
|
|
20230530,135900,14153406030,18200,18210,18220,18140,913
|
|
20230530,135800,14136802000,18210,18220,18220,18140,1529
|
|
20230530,135700,14109044830,18230,18240,18260,18150,991
|
|
20230530,135600,14091003620,18230,18200,18280,18190,1497
|
|
20230530,135500,14063708180,18200,18130,18200,18130,140
|
|
20230530,135400,14061164970,18200,18110,18250,18110,5174
|
|
20230530,135300,13967460490,18110,18180,18240,18110,4124
|
|
20230530,135200,13892653690,18180,18220,18280,18170,3869
|
|
20230530,135100,13822145150,18220,18190,18220,18170,1330
|
|
20230530,135000,13797939340,18180,18150,18190,18150,424
|
|
20230530,134900,13790239150,18150,18170,18200,18150,571
|
|
20230530,134800,13779870300,18200,18200,18200,18160,404
|
|
20230530,134700,13772524340,18200,18150,18250,18140,1712
|
|
20230530,134600,13741347050,18140,18170,18170,18130,1513
|
|
20230530,134500,13713908420,18150,18150,18170,18150,1808
|
|
20230530,134400,13681090870,18140,18180,18190,18140,3551
|
|
20230530,134300,13616597630,18180,18180,18190,18170,1060
|
|
20230530,134200,13597325910,18170,18190,18190,18170,1057
|
|
20230530,134100,13578103450,18190,18180,18190,18180,813
|
|
20230530,134000,13563315430,18180,18210,18220,18180,1606
|
|
20230530,133900,13534090640,18210,18240,18240,18180,3745
|
|
20230530,133800,13465908510,18210,18260,18280,18210,3822
|
|
20230530,133700,13396237560,18260,18310,18310,18230,2319
|
|
20230530,133600,13353900990,18320,18370,18370,18260,8764
|
|
20230530,133500,13193361760,18370,18430,18440,18350,4018
|
|
20230530,133400,13119454330,18420,18450,18470,18410,12131
|
|
20230530,133300,12895759250,18450,18290,18450,18290,21325
|
|
20230530,133200,12504307510,18290,18250,18300,18250,2349
|
|
20230530,133100,12461415080,18250,18320,18320,18250,3872
|
|
20230530,133000,12390538570,18310,18220,18330,18210,4428
|
|
20230530,132900,12309618780,18210,18200,18210,18170,5527
|
|
20230530,132800,12209067780,18200,18330,18330,18130,7318
|
|
20230530,132700,12076018810,18330,18340,18370,18280,18212
|
|
20230530,132600,11741944250,18330,18060,18330,18060,12088
|
|
20230530,132500,11521478590,18060,18050,18060,18050,185
|
|
20230530,132400,11518139110,18040,18050,18140,18010,2554
|
|
20230530,132300,11472077650,18050,18140,18140,18030,7088
|
|
20230530,132200,11344008400,18140,18160,18190,18130,1555
|
|
20230530,132100,11315786030,18160,18150,18210,18150,137
|
|
20230530,132000,11313298150,18210,18150,18210,18150,790
|
|
20230530,131900,11298930500,18170,18140,18180,18130,203
|
|
20230530,131800,11295245640,18150,18130,18160,18110,1146
|
|
20230530,131700,11274464000,18130,18180,18180,18130,908
|
|
20230530,131600,11257975020,18190,18190,18200,18180,183
|
|
20230530,131500,11254644800,18200,18200,18210,18180,1886
|
|
20230530,131400,11220341440,18200,18200,18240,18200,158
|
|
20230530,131300,11217464290,18210,18200,18210,18200,379
|
|
20230530,131200,11210566450,18190,18220,18220,18190,868
|
|
20230530,131100,11194768810,18240,18230,18250,18220,2111
|
|
20230530,131000,11156282950,18220,18200,18230,18170,2331
|
|
20230530,130900,11113887620,18200,18250,18250,18190,2887
|
|
20230530,130800,11061320710,18250,18280,18290,18250,2143
|
|
20230530,130700,11022169480,18280,18290,18290,18260,1416
|
|
20230530,130600,10996288400,18290,18260,18300,18260,1348
|
|
20230530,130500,10971642390,18260,18350,18350,18260,2108
|
|
20230530,130400,10933092160,18350,18340,18360,18330,1601
|
|
20230530,130300,10903722980,18330,18360,18360,18310,4806
|
|
20230530,130200,10815549140,18360,18320,18360,18320,2614
|
|
20230530,130100,10767582360,18320,18390,18390,18300,5309
|
|
20230530,130000,10670075100,18390,18270,18390,18270,19429
|
|
20230530,125900,10314292200,18270,18250,18270,18240,2994
|
|
20230530,125800,10259650000,18250,18220,18250,18220,2337
|
|
20230530,125700,10217038490,18220,18190,18220,18190,1057
|
|
20230530,125600,10197798260,18190,18180,18190,18170,592
|
|
20230530,125500,10187038550,18170,18190,18190,18170,974
|
|
20230530,125400,10169328310,18200,18200,18200,18190,599
|
|
20230530,125300,10158427680,18200,18180,18200,18180,1113
|
|
20230530,125200,10138173710,18190,18190,18190,18180,929
|
|
20230530,125100,10121275440,18180,18140,18180,18140,885
|
|
20230530,125000,10105194660,18140,18150,18160,18140,419
|
|
20230530,124900,10097591130,18150,18140,18150,18140,274
|
|
20230530,124800,10092619500,18140,18130,18140,18130,236
|
|
20230530,124700,10088339380,18110,18120,18130,18110,298
|
|
20230530,124600,10082939060,18100,18100,18100,18070,567
|
|
20230530,124500,10072682910,18100,18100,18100,18080,293
|
|
20230530,124400,10067383660,18100,18080,18120,18080,1077
|
|
20230530,124300,10047877270,18100,18100,18100,18100,200
|
|
20230530,124200,10044257270,18050,18120,18120,18040,2349
|
|
20230530,124100,10001825290,18130,18070,18130,18060,2365
|
|
20230530,124000,9959064620,18070,18110,18110,18070,1802
|
|
20230530,123900,9926480410,18100,18130,18130,18100,1345
|
|
20230530,123800,9902118020,18120,18150,18150,18120,907
|
|
20230530,123700,9885673360,18150,18150,18160,18150,497
|
|
20230530,123600,9876650700,18150,18160,18160,18150,323
|
|
20230530,123500,9870787990,18180,18190,18190,18130,299
|
|
20230530,123400,9865359460,18160,18200,18200,18160,753
|
|
20230530,123300,9851682370,18200,18150,18200,18150,1633
|
|
20230530,123200,9821981810,18170,18170,18170,18140,624
|
|
20230530,123100,9810648190,18170,18140,18170,18140,412
|
|
20230530,123000,9803168830,18140,18120,18140,18120,566
|
|
20230530,122900,9792905830,18120,18130,18130,18120,427
|
|
20230530,122800,9785168150,18130,18170,18170,18110,695
|
|
20230530,122700,9772574620,18110,18170,18180,18110,2792
|
|
20230530,122600,9721927310,18170,18180,18190,18170,270
|
|
20230530,122500,9717019320,18160,18180,18190,18150,314
|
|
20230530,122400,9711315990,18190,18190,18200,18190,582
|
|
20230530,122300,9700728340,18190,18140,18200,18140,776
|
|
20230530,122200,9686609200,18140,18140,18200,18130,2081
|
|
20230530,122100,9648832560,18140,18200,18200,18130,1270
|
|
20230530,122000,9625793080,18130,18170,18210,18130,2342
|
|
20230530,121900,9583278020,18210,18140,18230,18140,288
|
|
20230530,121800,9578035090,18200,18200,18230,18140,2573
|
|
20230530,121700,9531312330,18180,18170,18200,18140,723
|
|
20230530,121600,9518175390,18200,18260,18270,18110,2709
|
|
20230530,121500,9468867740,18260,18280,18290,18250,2602
|
|
20230530,121400,9421332390,18280,18260,18280,18260,3168
|
|
20230530,121300,9363433740,18270,18270,18280,18250,1307
|
|
20230530,121200,9339558580,18270,18270,18270,18250,1031
|
|
20230530,121100,9320733080,18270,18280,18280,18260,2180
|
|
20230530,121000,9280891790,18270,18230,18280,18230,2680
|
|
20230530,120900,9231943440,18250,18240,18250,18230,1192
|
|
20230530,120800,9210203580,18240,18220,18250,18220,1240
|
|
20230530,120700,9187586570,18130,18200,18230,18130,3431
|
|
20230530,120600,9125280320,18200,18200,18230,18200,1145
|
|
20230530,120500,9104411730,18200,18160,18200,18160,271
|
|
20230530,120400,9099487440,18160,18190,18200,18140,1453
|
|
20230530,120300,9073085940,18190,18200,18200,18140,3175
|
|
20230530,120200,9015364020,18200,18200,18230,18190,2166
|
|
20230530,120100,8975930510,18200,18170,18200,18170,2436
|
|
20230530,120000,8931611920,18180,18240,18250,18180,2518
|
|
20230530,115900,8885760820,18250,18200,18250,18200,9037
|
|
20230530,115800,8721054610,18200,18120,18200,18120,8420
|
|
20230530,115700,8568075160,18130,18110,18130,18110,780
|
|
20230530,115600,8553937240,18120,18110,18120,18110,161
|
|
20230530,115500,8551021000,18080,18090,18110,18080,1371
|
|
20230530,115400,8526225060,18100,18110,18110,18090,815
|
|
20230530,115300,8511474830,18110,18110,18120,18110,422
|
|
20230530,115200,8503831390,18130,18150,18150,18090,2717
|
|
20230530,115100,8454640100,18110,18130,18150,18110,2582
|
|
20230530,115000,8407814160,18120,18160,18170,18120,772
|
|
20230530,114900,8393817160,18160,18220,18230,18130,2488
|
|
20230530,114800,8348569530,18230,18130,18240,18100,9556
|
|
20230530,114700,8174859080,18150,18120,18150,18120,835
|
|
20230530,114600,8159718890,18090,18070,18120,18070,2108
|
|
20230530,114500,8121582780,18070,18090,18120,18070,193
|
|
20230530,114400,8118090650,18090,18130,18130,18020,864
|
|
20230530,114300,8102484860,18130,18110,18130,18110,250
|
|
20230530,114200,8097954210,18110,18040,18120,18040,144
|
|
20230530,114100,8095351430,18040,18110,18110,18030,1116
|
|
20230530,114000,8075169980,18130,18060,18140,18060,1539
|
|
20230530,113900,8047279860,18130,18090,18140,18030,5250
|
|
20230530,113800,7952210310,18080,18050,18080,18000,4507
|
|
20230530,113700,7871034940,18050,18070,18070,18020,3249
|
|
20230530,113600,7812437390,18070,18080,18090,18070,1022
|
|
20230530,113500,7793962920,18080,18080,18090,18070,580
|
|
20230530,113400,7783476340,18100,18080,18100,18050,2420
|
|
20230530,113300,7739757000,18080,18110,18120,18080,5083
|
|
20230530,113200,7647763090,18110,18110,18110,18100,540
|
|
20230530,113100,7637986500,18110,18110,18120,18100,2706
|
|
20230530,113000,7588985540,18110,18170,18170,18110,7070
|
|
20230530,112900,7460705680,18160,18160,18180,18160,3190
|
|
20230530,112800,7402765630,18160,18140,18170,18140,4356
|
|
20230530,112700,7323635630,18150,18150,18170,18140,5406
|
|
20230530,112600,7225487890,18150,18260,18280,18130,17208
|
|
20230530,112500,6912446400,18280,18080,18300,18060,36740
|
|
20230530,112400,6243828060,18050,18080,18090,18050,2594
|
|
20230530,112300,6196926350,18080,17990,18080,17980,10857
|
|
20230530,112200,6001292920,17990,18000,18000,17990,190
|
|
20230530,112100,5997874180,17990,17990,17990,17980,800
|
|
20230530,112000,5983484920,17990,17970,18000,17950,2879
|
|
20230530,111900,5931698350,17970,17930,17970,17930,475
|
|
20230530,111800,5923172650,17930,17940,17940,17930,449
|
|
20230530,111700,5915118340,17940,17940,17950,17920,467
|
|
20230530,111600,5906742840,17940,17900,17940,17900,669
|
|
20230530,111500,5894759210,17820,17890,17910,17810,1707
|
|
20230530,111400,5864228360,17870,17880,17910,17870,621
|
|
20230530,111300,5853124660,17880,17850,17880,17820,445
|
|
20230530,111200,5845172470,17870,17840,17870,17780,1724
|
|
20230530,111100,5814468380,17820,17830,17830,17810,1152
|
|
20230530,111000,5793937220,17830,17830,17850,17820,1097
|
|
20230530,110900,5774366170,17830,17870,17870,17820,1941
|
|
20230530,110800,5739723430,17870,17900,17900,17870,881
|
|
20230530,110700,5723973690,17900,17910,17910,17890,700
|
|
20230530,110600,5711444530,17910,17860,17910,17860,777
|
|
20230530,110500,5697544360,17900,18000,18000,17850,998
|
|
20230530,110400,5679621940,18000,17990,18010,17960,1876
|
|
20230530,110300,5645869040,17990,18010,18040,17990,4516
|
|
20230530,110200,5564460120,18010,17970,18020,17970,3562
|
|
20230530,110100,5500353140,17980,17950,17990,17950,1356
|
|
20230530,110000,5475966820,17960,17890,17960,17870,4341
|
|
20230530,105900,5398167250,17890,17850,17890,17850,1353
|
|
20230530,105800,5373969700,17840,17890,17890,17840,641
|
|
20230530,105700,5362516690,17890,17870,17900,17870,412
|
|
20230530,105600,5355144690,17870,17840,17900,17840,1428
|
|
20230530,105500,5329620130,17840,17880,17890,17830,1181
|
|
20230530,105400,5308532320,17880,17900,17920,17880,945
|
|
20230530,105300,5291628720,17900,17900,17930,17900,1413
|
|
20230530,105200,5266331090,17900,17890,17930,17890,630
|
|
20230530,105100,5255056760,17930,17930,17940,17880,3066
|
|
20230530,105000,5200159180,17930,17930,17950,17910,707
|
|
20230530,104900,5187485890,17930,17930,17960,17910,1436
|
|
20230530,104800,5161715930,17930,17930,17950,17920,1083
|
|
20230530,104700,5142299830,17930,17990,17990,17900,2329
|
|
20230530,104600,5100486310,17990,18010,18010,17850,4569
|
|
20230530,104500,5018563950,18010,17980,18020,17980,2297
|
|
20230530,104400,4977208620,17980,18010,18010,17970,6240
|
|
20230530,104300,4864957210,18010,18030,18030,17990,4320
|
|
20230530,104200,4787110580,18020,17990,18030,17990,6093
|
|
20230530,104100,4677415380,18000,17980,18000,17960,8773
|
|
20230530,104000,4519597930,17980,17940,17980,17920,9150
|
|
20230530,103900,4355252460,17940,17930,17960,17920,3532
|
|
20230530,103800,4291899520,17930,17900,17940,17890,1256
|
|
20230530,103700,4269405890,17890,17900,17900,17890,30
|
|
20230530,103600,4268869070,17900,17900,17920,17890,1083
|
|
20230530,103500,4249482680,17900,17940,17950,17900,2101
|
|
20230530,103400,4211854020,17940,17940,17970,17890,8434
|
|
20230530,103300,4060405430,17950,17890,17950,17860,11116
|
|
20230530,103200,3861370190,17880,17820,17880,17810,3382
|
|
20230530,103100,3800976170,17850,17810,17860,17800,2874
|
|
20230530,103000,3749708660,17800,17760,17810,17760,2151
|
|
20230530,102900,3711428040,17780,17750,17800,17750,1508
|
|
20230530,102800,3684613280,17730,17770,17820,17710,2713
|
|
20230530,102700,3636415470,17700,17850,17850,17690,5512
|
|
20230530,102600,3538499130,17840,17870,17900,17840,5266
|
|
20230530,102500,3444372020,17850,17930,17940,17840,7453
|
|
20230530,102400,3310941700,17940,17770,17940,17770,20595
|
|
20230530,102300,2942974860,17770,17660,17800,17660,13799
|
|
20230530,102200,2698062680,17640,17670,17680,17570,6154
|
|
20230530,102100,2589330350,17670,17530,17670,17530,15000
|
|
20230530,102000,2325574390,17520,17500,17530,17500,2179
|
|
20230530,101900,2287426340,17490,17490,17520,17490,5492
|
|
20230530,101800,2191305040,17490,17420,17490,17420,15430
|
|
20230530,101700,1921931840,17420,17390,17420,17370,1150
|
|
20230530,101600,1901908800,17390,17390,17390,17390,321
|
|
20230530,101500,1896326610,17390,17400,17400,17390,187
|
|
20230530,101400,1893074560,17400,17390,17400,17390,124
|
|
20230530,101300,1890917310,17400,17400,17400,17400,1098
|
|
20230530,101200,1871812110,17400,17390,17400,17390,15
|
|
20230530,101100,1871551240,17390,17380,17390,17380,149
|
|
20230530,101000,1868960620,17400,17410,17410,17400,1861
|
|
20230530,100900,1836577370,17410,17410,17430,17400,776
|
|
20230530,100800,1823063480,17410,17410,17410,17410,195
|
|
20230530,100700,1819668530,17410,17410,17410,17410,500
|
|
20230530,100600,1810963530,17410,17430,17430,17410,579
|
|
20230530,100500,1800881580,17410,17430,17430,17410,381
|
|
20230530,100400,1794241030,17440,17460,17460,17440,588
|
|
20230530,100300,1783978970,17430,17430,17450,17430,2032
|
|
20230530,100200,1748530950,17430,17410,17440,17380,2197
|
|
20230530,100100,1710286090,17410,17370,17410,17370,2070
|
|
20230530,100000,1674282280,17370,17370,17370,17340,651
|
|
20230530,095900,1662984160,17360,17360,17360,17360,277
|
|
20230530,095800,1658175440,17370,17370,17370,17370,0
|
|
20230530,095700,1658175440,17370,17400,17400,17370,591
|
|
20230530,095600,1647899540,17400,17400,17420,17350,1707
|
|
20230530,095500,1618198970,17410,17430,17430,17410,832
|
|
20230530,095400,1603706650,17440,17430,17440,17430,1546
|
|
20230530,095300,1576759570,17430,17380,17430,17380,1730
|
|
20230530,095200,1546637020,17380,17370,17390,17370,723
|
|
20230530,095100,1534069540,17370,17350,17370,17350,388
|
|
20230530,095000,1527335350,17350,17340,17350,17340,242
|
|
20230530,094900,1523139060,17340,17340,17350,17340,220
|
|
20230530,094800,1519322460,17340,17340,17340,17340,46
|
|
20230530,094700,1518524820,17340,17350,17350,17330,205
|
|
20230530,094600,1514971300,17350,17340,17350,17330,330
|
|
20230530,094500,1509249600,17330,17310,17330,17300,1200
|
|
20230530,094400,1488462990,17310,17280,17310,17270,1013
|
|
20230530,094300,1470951160,17270,17270,17270,17270,274
|
|
20230530,094200,1466219180,17320,17310,17320,17270,465
|
|
20230530,094100,1458170390,17300,17300,17300,17300,40
|
|
20230530,094000,1457478390,17300,17300,17320,17300,1387
|
|
20230530,093900,1433478150,17300,17300,17300,17290,80
|
|
20230530,093800,1432094250,17300,17310,17310,17300,15
|
|
20230530,093700,1431834710,17320,17260,17320,17260,2194
|
|
20230530,093600,1393890830,17230,17230,17230,17230,613
|
|
20230530,093500,1383328840,17230,17230,17230,17210,431
|
|
20230530,093400,1375904170,17240,17270,17270,17240,430
|
|
20230530,093300,1368490370,17270,17280,17280,17270,136
|
|
20230530,093200,1366140520,17270,17270,17270,17270,50
|
|
20230530,093100,1365277020,17280,17200,17280,17190,1151
|
|
20230530,093000,1345416620,17200,17180,17200,17170,232
|
|
20230530,092900,1341430330,17180,17180,17200,17180,279
|
|
20230530,092800,1336636080,17180,17170,17250,17170,849
|
|
20230530,092700,1322046340,17180,17240,17240,17180,1660
|
|
20230530,092600,1293504440,17240,17280,17280,17240,844
|
|
20230530,092500,1278943410,17270,17300,17300,17250,1299
|
|
20230530,092400,1256487530,17340,17340,17360,17340,305
|
|
20230530,092300,1251198710,17350,17350,17380,17350,204
|
|
20230530,092200,1247654510,17280,17300,17340,17260,1092
|
|
20230530,092100,1228750170,17300,17310,17310,17300,264
|
|
20230530,092000,1224182900,17330,17320,17330,17300,824
|
|
20230530,091900,1209913930,17360,17450,17450,17320,501
|
|
20230530,091800,1201197590,17450,17330,17450,17330,4635
|
|
20230530,091700,1120439500,17330,17290,17330,17170,1419
|
|
20230530,091600,1095945880,17290,17150,17290,17150,2510
|
|
20230530,091500,1052749790,17150,17180,17250,17150,2889
|
|
20230530,091400,1003164340,17180,17200,17270,17170,1785
|
|
20230530,091300,972482520,17200,17290,17290,17200,1851
|
|
20230530,091200,940537310,17300,17390,17390,17290,2114
|
|
20230530,091100,903940910,17410,17400,17490,17340,2618
|
|
20230530,091000,858345190,17400,17470,17500,17400,4604
|
|
20230530,090900,778063220,17500,17530,17530,17480,5452
|
|
20230530,090800,682552730,17520,17540,17550,17470,2738
|
|
20230530,090700,634603900,17470,17380,17590,17370,8960
|
|
20230530,090600,477891010,17330,17160,17390,17160,10885
|
|
20230530,090500,289761350,17160,17060,17180,17050,5121
|
|
20230530,090400,201970470,17050,17030,17140,17030,4823
|
|
20230530,090300,119555060,17030,17050,17050,17030,1362
|
|
20230530,090200,96337670,17050,17050,17100,17050,2705
|
|
20230530,090100,50169120,17050,16940,17050,16930,1811
|
|
20230530,090000,19379300,16930,16950,16950,16910,1144
|