770 lines
37 KiB
CSV
770 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,214600,1042349200,7620,7620,7620,7620,0
|
|
20230531,214500,1042349200,7620,7620,7620,7620,0
|
|
20230531,214400,1042349200,7620,7620,7620,7620,0
|
|
20230531,214300,1042349200,7620,7620,7620,7620,0
|
|
20230531,214200,1042349200,7620,7620,7620,7620,0
|
|
20230531,214100,1042349200,7620,7620,7620,7620,0
|
|
20230531,214000,1042349200,7620,7620,7620,7620,0
|
|
20230531,213900,1042349200,7620,7620,7620,7620,0
|
|
20230531,213800,1042349200,7620,7620,7620,7620,0
|
|
20230531,213700,1042349200,7620,7620,7620,7620,0
|
|
20230531,213600,1042349200,7620,7620,7620,7620,0
|
|
20230531,213500,1042349200,7620,7620,7620,7620,0
|
|
20230531,213400,1042349200,7620,7620,7620,7620,0
|
|
20230531,213300,1042349200,7620,7620,7620,7620,0
|
|
20230531,213200,1042349200,7620,7620,7620,7620,0
|
|
20230531,213100,1042349200,7620,7620,7620,7620,0
|
|
20230531,213000,1042349200,7620,7620,7620,7620,0
|
|
20230531,212900,1042349200,7620,7620,7620,7620,0
|
|
20230531,212800,1042349200,7620,7620,7620,7620,0
|
|
20230531,212700,1042349200,7620,7620,7620,7620,0
|
|
20230531,212600,1042349200,7620,7620,7620,7620,0
|
|
20230531,212500,1042349200,7620,7620,7620,7620,0
|
|
20230531,212400,1042349200,7620,7620,7620,7620,0
|
|
20230531,212300,1042349200,7620,7620,7620,7620,0
|
|
20230531,212200,1042349200,7620,7620,7620,7620,0
|
|
20230531,212100,1042349200,7620,7620,7620,7620,0
|
|
20230531,212000,1042349200,7620,7620,7620,7620,0
|
|
20230531,211900,1042349200,7620,7620,7620,7620,0
|
|
20230531,211800,1042349200,7620,7620,7620,7620,0
|
|
20230531,211700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,211600,1042349200,7620,7620,7620,7620,0
|
|
20230531,211500,1042349200,7620,7620,7620,7620,0
|
|
20230531,211400,1042349200,7620,7620,7620,7620,0
|
|
20230531,211300,1042349200,7620,7620,7620,7620,0
|
|
20230531,211200,1042349200,7620,7620,7620,7620,0
|
|
20230531,211100,1042349200,7620,7620,7620,7620,0
|
|
20230531,211000,1042349200,7620,7620,7620,7620,0
|
|
20230531,210900,1042349200,7620,7620,7620,7620,0
|
|
20230531,210800,1042349200,7620,7620,7620,7620,0
|
|
20230531,210700,1042349200,7620,7620,7620,7620,0
|
|
20230531,210600,1042349200,7620,7620,7620,7620,0
|
|
20230531,210500,1042349200,7620,7620,7620,7620,0
|
|
20230531,210400,1042349200,7620,7620,7620,7620,0
|
|
20230531,210300,1042349200,7620,7620,7620,7620,0
|
|
20230531,210200,1042349200,7620,7620,7620,7620,0
|
|
20230531,210100,1042349200,7620,7620,7620,7620,0
|
|
20230531,210000,1042349200,7620,7620,7620,7620,0
|
|
20230531,205900,1042349200,7620,7620,7620,7620,0
|
|
20230531,205800,1042349200,7620,7620,7620,7620,0
|
|
20230531,205700,1042349200,7620,7620,7620,7620,0
|
|
20230531,205600,1042349200,7620,7620,7620,7620,0
|
|
20230531,205500,1042349200,7620,7620,7620,7620,0
|
|
20230531,205400,1042349200,7620,7620,7620,7620,0
|
|
20230531,205300,1042349200,7620,7620,7620,7620,0
|
|
20230531,205200,1042349200,7620,7620,7620,7620,0
|
|
20230531,205100,1042349200,7620,7620,7620,7620,0
|
|
20230531,205000,1042349200,7620,7620,7620,7620,0
|
|
20230531,204900,1042349200,7620,7620,7620,7620,0
|
|
20230531,204800,1042349200,7620,7620,7620,7620,0
|
|
20230531,204700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,204600,1042349200,7620,7620,7620,7620,0
|
|
20230531,204500,1042349200,7620,7620,7620,7620,0
|
|
20230531,204400,1042349200,7620,7620,7620,7620,0
|
|
20230531,204300,1042349200,7620,7620,7620,7620,0
|
|
20230531,204200,1042349200,7620,7620,7620,7620,0
|
|
20230531,204100,1042349200,7620,7620,7620,7620,0
|
|
20230531,204000,1042349200,7620,7620,7620,7620,0
|
|
20230531,203900,1042349200,7620,7620,7620,7620,0
|
|
20230531,203800,1042349200,7620,7620,7620,7620,0
|
|
20230531,203700,1042349200,7620,7620,7620,7620,0
|
|
20230531,203600,1042349200,7620,7620,7620,7620,0
|
|
20230531,203500,1042349200,7620,7620,7620,7620,0
|
|
20230531,203400,1042349200,7620,7620,7620,7620,0
|
|
20230531,203300,1042349200,7620,7620,7620,7620,0
|
|
20230531,203200,1042349200,7620,7620,7620,7620,0
|
|
20230531,203100,1042349200,7620,7620,7620,7620,0
|
|
20230531,203000,1042349200,7620,7620,7620,7620,0
|
|
20230531,202900,1042349200,7620,7620,7620,7620,0
|
|
20230531,202800,1042349200,7620,7620,7620,7620,0
|
|
20230531,202700,1042349200,7620,7620,7620,7620,0
|
|
20230531,202600,1042349200,7620,7620,7620,7620,0
|
|
20230531,202500,1042349200,7620,7620,7620,7620,0
|
|
20230531,202400,1042349200,7620,7620,7620,7620,0
|
|
20230531,202300,1042349200,7620,7620,7620,7620,0
|
|
20230531,202200,1042349200,7620,7620,7620,7620,0
|
|
20230531,202100,1042349200,7620,7620,7620,7620,0
|
|
20230531,202000,1042349200,7620,7620,7620,7620,0
|
|
20230531,201900,1042349200,7620,7620,7620,7620,0
|
|
20230531,201800,1042349200,7620,7620,7620,7620,0
|
|
20230531,201700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,201600,1042349200,7620,7620,7620,7620,0
|
|
20230531,201500,1042349200,7620,7620,7620,7620,0
|
|
20230531,201400,1042349200,7620,7620,7620,7620,0
|
|
20230531,201300,1042349200,7620,7620,7620,7620,0
|
|
20230531,201200,1042349200,7620,7620,7620,7620,0
|
|
20230531,201100,1042349200,7620,7620,7620,7620,0
|
|
20230531,201000,1042349200,7620,7620,7620,7620,0
|
|
20230531,200900,1042349200,7620,7620,7620,7620,0
|
|
20230531,200800,1042349200,7620,7620,7620,7620,0
|
|
20230531,200700,1042349200,7620,7620,7620,7620,0
|
|
20230531,200600,1042349200,7620,7620,7620,7620,0
|
|
20230531,200500,1042349200,7620,7620,7620,7620,0
|
|
20230531,200400,1042349200,7620,7620,7620,7620,0
|
|
20230531,200300,1042349200,7620,7620,7620,7620,0
|
|
20230531,200200,1042349200,7620,7620,7620,7620,0
|
|
20230531,200100,1042349200,7620,7620,7620,7620,0
|
|
20230531,200000,1042349200,7620,7620,7620,7620,0
|
|
20230531,195900,1042349200,7620,7620,7620,7620,0
|
|
20230531,195800,1042349200,7620,7620,7620,7620,0
|
|
20230531,195700,1042349200,7620,7620,7620,7620,0
|
|
20230531,195600,1042349200,7620,7620,7620,7620,0
|
|
20230531,195500,1042349200,7620,7620,7620,7620,0
|
|
20230531,195400,1042349200,7620,7620,7620,7620,0
|
|
20230531,195300,1042349200,7620,7620,7620,7620,0
|
|
20230531,195200,1042349200,7620,7620,7620,7620,0
|
|
20230531,195100,1042349200,7620,7620,7620,7620,0
|
|
20230531,195000,1042349200,7620,7620,7620,7620,0
|
|
20230531,194900,1042349200,7620,7620,7620,7620,0
|
|
20230531,194800,1042349200,7620,7620,7620,7620,0
|
|
20230531,194700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,194600,1042349200,7620,7620,7620,7620,0
|
|
20230531,194500,1042349200,7620,7620,7620,7620,0
|
|
20230531,194400,1042349200,7620,7620,7620,7620,0
|
|
20230531,194300,1042349200,7620,7620,7620,7620,0
|
|
20230531,194200,1042349200,7620,7620,7620,7620,0
|
|
20230531,194100,1042349200,7620,7620,7620,7620,0
|
|
20230531,194000,1042349200,7620,7620,7620,7620,0
|
|
20230531,193900,1042349200,7620,7620,7620,7620,0
|
|
20230531,193800,1042349200,7620,7620,7620,7620,0
|
|
20230531,193700,1042349200,7620,7620,7620,7620,0
|
|
20230531,193600,1042349200,7620,7620,7620,7620,0
|
|
20230531,193500,1042349200,7620,7620,7620,7620,0
|
|
20230531,193400,1042349200,7620,7620,7620,7620,0
|
|
20230531,193300,1042349200,7620,7620,7620,7620,0
|
|
20230531,193200,1042349200,7620,7620,7620,7620,0
|
|
20230531,193100,1042349200,7620,7620,7620,7620,0
|
|
20230531,193000,1042349200,7620,7620,7620,7620,0
|
|
20230531,192900,1042349200,7620,7620,7620,7620,0
|
|
20230531,192800,1042349200,7620,7620,7620,7620,0
|
|
20230531,192700,1042349200,7620,7620,7620,7620,0
|
|
20230531,192600,1042349200,7620,7620,7620,7620,0
|
|
20230531,192500,1042349200,7620,7620,7620,7620,0
|
|
20230531,192400,1042349200,7620,7620,7620,7620,0
|
|
20230531,192300,1042349200,7620,7620,7620,7620,0
|
|
20230531,192200,1042349200,7620,7620,7620,7620,0
|
|
20230531,192100,1042349200,7620,7620,7620,7620,0
|
|
20230531,192000,1042349200,7620,7620,7620,7620,0
|
|
20230531,191900,1042349200,7620,7620,7620,7620,0
|
|
20230531,191800,1042349200,7620,7620,7620,7620,0
|
|
20230531,191700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,191600,1042349200,7620,7620,7620,7620,0
|
|
20230531,191500,1042349200,7620,7620,7620,7620,0
|
|
20230531,191400,1042349200,7620,7620,7620,7620,0
|
|
20230531,191300,1042349200,7620,7620,7620,7620,0
|
|
20230531,191200,1042349200,7620,7620,7620,7620,0
|
|
20230531,191100,1042349200,7620,7620,7620,7620,0
|
|
20230531,191000,1042349200,7620,7620,7620,7620,0
|
|
20230531,190900,1042349200,7620,7620,7620,7620,0
|
|
20230531,190800,1042349200,7620,7620,7620,7620,0
|
|
20230531,190700,1042349200,7620,7620,7620,7620,0
|
|
20230531,190600,1042349200,7620,7620,7620,7620,0
|
|
20230531,190500,1042349200,7620,7620,7620,7620,0
|
|
20230531,190400,1042349200,7620,7620,7620,7620,0
|
|
20230531,190300,1042349200,7620,7620,7620,7620,0
|
|
20230531,190200,1042349200,7620,7620,7620,7620,0
|
|
20230531,190100,1042349200,7620,7620,7620,7620,0
|
|
20230531,190000,1042349200,7620,7620,7620,7620,0
|
|
20230531,185900,1042349200,7620,7620,7620,7620,0
|
|
20230531,185800,1042349200,7620,7620,7620,7620,0
|
|
20230531,185700,1042349200,7620,7620,7620,7620,0
|
|
20230531,185600,1042349200,7620,7620,7620,7620,0
|
|
20230531,185500,1042349200,7620,7620,7620,7620,0
|
|
20230531,185400,1042349200,7620,7620,7620,7620,0
|
|
20230531,185300,1042349200,7620,7620,7620,7620,0
|
|
20230531,185200,1042349200,7620,7620,7620,7620,0
|
|
20230531,185100,1042349200,7620,7620,7620,7620,0
|
|
20230531,185000,1042349200,7620,7620,7620,7620,0
|
|
20230531,184900,1042349200,7620,7620,7620,7620,0
|
|
20230531,184800,1042349200,7620,7620,7620,7620,0
|
|
20230531,184700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,184600,1042349200,7620,7620,7620,7620,0
|
|
20230531,184500,1042349200,7620,7620,7620,7620,0
|
|
20230531,184400,1042349200,7620,7620,7620,7620,0
|
|
20230531,184300,1042349200,7620,7620,7620,7620,0
|
|
20230531,184200,1042349200,7620,7620,7620,7620,0
|
|
20230531,184100,1042349200,7620,7620,7620,7620,0
|
|
20230531,184000,1042349200,7620,7620,7620,7620,0
|
|
20230531,183900,1042349200,7620,7620,7620,7620,0
|
|
20230531,183800,1042349200,7620,7620,7620,7620,0
|
|
20230531,183700,1042349200,7620,7620,7620,7620,0
|
|
20230531,183600,1042349200,7620,7620,7620,7620,0
|
|
20230531,183500,1042349200,7620,7620,7620,7620,0
|
|
20230531,183400,1042349200,7620,7620,7620,7620,0
|
|
20230531,183300,1042349200,7620,7620,7620,7620,0
|
|
20230531,183200,1042349200,7620,7620,7620,7620,0
|
|
20230531,183100,1042349200,7620,7620,7620,7620,0
|
|
20230531,183000,1042349200,7620,7620,7620,7620,0
|
|
20230531,182900,1042349200,7620,7620,7620,7620,0
|
|
20230531,182800,1042349200,7620,7620,7620,7620,0
|
|
20230531,182700,1042349200,7620,7620,7620,7620,0
|
|
20230531,182600,1042349200,7620,7620,7620,7620,0
|
|
20230531,182500,1042349200,7620,7620,7620,7620,0
|
|
20230531,182400,1042349200,7620,7620,7620,7620,0
|
|
20230531,182300,1042349200,7620,7620,7620,7620,0
|
|
20230531,182200,1042349200,7620,7620,7620,7620,0
|
|
20230531,182100,1042349200,7620,7620,7620,7620,0
|
|
20230531,182000,1042349200,7620,7620,7620,7620,0
|
|
20230531,181900,1042349200,7620,7620,7620,7620,0
|
|
20230531,181800,1042349200,7620,7620,7620,7620,0
|
|
20230531,181700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,181600,1042349200,7620,7620,7620,7620,0
|
|
20230531,181500,1042349200,7620,7620,7620,7620,0
|
|
20230531,181400,1042349200,7620,7620,7620,7620,0
|
|
20230531,181300,1042349200,7620,7620,7620,7620,0
|
|
20230531,181200,1042349200,7620,7620,7620,7620,0
|
|
20230531,181100,1042349200,7620,7620,7620,7620,0
|
|
20230531,181000,1042349200,7620,7620,7620,7620,0
|
|
20230531,180900,1042349200,7620,7620,7620,7620,0
|
|
20230531,180800,1042349200,7620,7620,7620,7620,0
|
|
20230531,180700,1042349200,7620,7620,7620,7620,0
|
|
20230531,180600,1042349200,7620,7620,7620,7620,0
|
|
20230531,180500,1042349200,7620,7620,7620,7620,0
|
|
20230531,180400,1042349200,7620,7620,7620,7620,0
|
|
20230531,180300,1042349200,7620,7620,7620,7620,0
|
|
20230531,180200,1042349200,7620,7620,7620,7620,0
|
|
20230531,180100,1042349200,7620,7620,7620,7620,0
|
|
20230531,180000,1042349200,7620,7620,7620,7620,0
|
|
20230531,175900,1042349200,7620,7620,7620,7620,0
|
|
20230531,175800,1042349200,7620,7620,7620,7620,0
|
|
20230531,175700,1042349200,7620,7620,7620,7620,0
|
|
20230531,175600,1042349200,7620,7620,7620,7620,0
|
|
20230531,175500,1042349200,7620,7620,7620,7620,0
|
|
20230531,175400,1042349200,7620,7620,7620,7620,0
|
|
20230531,175300,1042349200,7620,7620,7620,7620,0
|
|
20230531,175200,1042349200,7620,7620,7620,7620,0
|
|
20230531,175100,1042349200,7620,7620,7620,7620,0
|
|
20230531,175000,1042349200,7620,7620,7620,7620,0
|
|
20230531,174900,1042349200,7620,7620,7620,7620,0
|
|
20230531,174800,1042349200,7620,7620,7620,7620,0
|
|
20230531,174700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,174600,1042349200,7620,7620,7620,7620,0
|
|
20230531,174500,1042349200,7620,7620,7620,7620,0
|
|
20230531,174400,1042349200,7620,7620,7620,7620,0
|
|
20230531,174300,1042349200,7620,7620,7620,7620,0
|
|
20230531,174200,1042349200,7620,7620,7620,7620,0
|
|
20230531,174100,1042349200,7620,7620,7620,7620,0
|
|
20230531,174000,1042349200,7620,7620,7620,7620,0
|
|
20230531,173900,1042349200,7620,7620,7620,7620,0
|
|
20230531,173800,1042349200,7620,7620,7620,7620,0
|
|
20230531,173700,1042349200,7620,7620,7620,7620,0
|
|
20230531,173600,1042349200,7620,7620,7620,7620,0
|
|
20230531,173500,1042349200,7620,7620,7620,7620,0
|
|
20230531,173400,1042349200,7620,7620,7620,7620,0
|
|
20230531,173300,1042349200,7620,7620,7620,7620,0
|
|
20230531,173200,1042349200,7620,7620,7620,7620,0
|
|
20230531,173100,1042349200,7620,7620,7620,7620,0
|
|
20230531,173000,1042349200,7620,7620,7620,7620,0
|
|
20230531,172900,1042349200,7620,7620,7620,7620,0
|
|
20230531,172800,1042349200,7620,7620,7620,7620,0
|
|
20230531,172700,1042349200,7620,7620,7620,7620,0
|
|
20230531,172600,1042349200,7620,7620,7620,7620,0
|
|
20230531,172500,1042349200,7620,7620,7620,7620,0
|
|
20230531,172400,1042349200,7620,7620,7620,7620,0
|
|
20230531,172300,1042349200,7620,7620,7620,7620,0
|
|
20230531,172200,1042349200,7620,7620,7620,7620,0
|
|
20230531,172100,1042349200,7620,7620,7620,7620,0
|
|
20230531,172000,1042349200,7620,7620,7620,7620,0
|
|
20230531,171900,1042349200,7620,7620,7620,7620,0
|
|
20230531,171800,1042349200,7620,7620,7620,7620,0
|
|
20230531,171700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,171600,1042349200,7620,7620,7620,7620,0
|
|
20230531,171500,1042349200,7620,7620,7620,7620,0
|
|
20230531,171400,1042349200,7620,7620,7620,7620,0
|
|
20230531,171300,1042349200,7620,7620,7620,7620,0
|
|
20230531,171200,1042349200,7620,7620,7620,7620,0
|
|
20230531,171100,1042349200,7620,7620,7620,7620,0
|
|
20230531,171000,1042349200,7620,7620,7620,7620,0
|
|
20230531,170900,1042349200,7620,7620,7620,7620,0
|
|
20230531,170800,1042349200,7620,7620,7620,7620,0
|
|
20230531,170700,1042349200,7620,7620,7620,7620,0
|
|
20230531,170600,1042349200,7620,7620,7620,7620,0
|
|
20230531,170500,1042349200,7620,7620,7620,7620,0
|
|
20230531,170400,1042349200,7620,7620,7620,7620,0
|
|
20230531,170300,1042349200,7620,7620,7620,7620,0
|
|
20230531,170200,1042349200,7620,7620,7620,7620,0
|
|
20230531,170100,1042349200,7620,7620,7620,7620,0
|
|
20230531,170000,1042349200,7620,7620,7620,7620,0
|
|
20230531,165900,1042349200,7620,7620,7620,7620,0
|
|
20230531,165800,1042349200,7620,7620,7620,7620,0
|
|
20230531,165700,1042349200,7620,7620,7620,7620,0
|
|
20230531,165600,1042349200,7620,7620,7620,7620,0
|
|
20230531,165500,1042349200,7620,7620,7620,7620,0
|
|
20230531,165400,1042349200,7620,7620,7620,7620,0
|
|
20230531,165300,1042349200,7620,7620,7620,7620,0
|
|
20230531,165200,1042349200,7620,7620,7620,7620,0
|
|
20230531,165100,1042349200,7620,7620,7620,7620,0
|
|
20230531,165000,1042349200,7620,7620,7620,7620,0
|
|
20230531,164900,1042349200,7620,7620,7620,7620,0
|
|
20230531,164800,1042349200,7620,7620,7620,7620,0
|
|
20230531,164700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,164600,1042349200,7620,7620,7620,7620,0
|
|
20230531,164500,1042349200,7620,7620,7620,7620,0
|
|
20230531,164400,1042349200,7620,7620,7620,7620,0
|
|
20230531,164300,1042349200,7620,7620,7620,7620,0
|
|
20230531,164200,1042349200,7620,7620,7620,7620,0
|
|
20230531,164100,1042349200,7620,7620,7620,7620,0
|
|
20230531,164000,1042349200,7620,7620,7620,7620,0
|
|
20230531,163900,1042349200,7620,7620,7620,7620,0
|
|
20230531,163800,1042349200,7620,7620,7620,7620,0
|
|
20230531,163700,1042349200,7620,7620,7620,7620,0
|
|
20230531,163600,1042349200,7620,7620,7620,7620,0
|
|
20230531,163500,1042349200,7620,7620,7620,7620,0
|
|
20230531,163400,1042349200,7620,7620,7620,7620,0
|
|
20230531,163300,1042349200,7620,7620,7620,7620,0
|
|
20230531,163200,1042349200,7620,7620,7620,7620,0
|
|
20230531,163100,1042349200,7620,7620,7620,7620,0
|
|
20230531,163000,1042349200,7620,7620,7620,7620,0
|
|
20230531,162900,1042349200,7620,7620,7620,7620,0
|
|
20230531,162800,1042349200,7620,7620,7620,7620,0
|
|
20230531,162700,1042349200,7620,7620,7620,7620,0
|
|
20230531,162600,1042349200,7620,7620,7620,7620,0
|
|
20230531,162500,1042349200,7620,7620,7620,7620,0
|
|
20230531,162400,1042349200,7620,7620,7620,7620,0
|
|
20230531,162300,1042349200,7620,7620,7620,7620,0
|
|
20230531,162200,1042349200,7620,7620,7620,7620,0
|
|
20230531,162100,1042349200,7620,7620,7620,7620,0
|
|
20230531,162000,1042349200,7620,7620,7620,7620,0
|
|
20230531,161900,1042349200,7620,7620,7620,7620,0
|
|
20230531,161800,1042349200,7620,7620,7620,7620,0
|
|
20230531,161700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,161600,1042349200,7620,7620,7620,7620,0
|
|
20230531,161500,1042349200,7620,7620,7620,7620,0
|
|
20230531,161400,1042349200,7620,7620,7620,7620,0
|
|
20230531,161300,1042349200,7620,7620,7620,7620,0
|
|
20230531,161200,1042349200,7620,7620,7620,7620,0
|
|
20230531,161100,1042349200,7620,7620,7620,7620,0
|
|
20230531,161000,1042349200,7620,7620,7620,7620,0
|
|
20230531,160900,1042349200,7620,7620,7620,7620,0
|
|
20230531,160800,1042349200,7620,7620,7620,7620,0
|
|
20230531,160700,1042349200,7620,7620,7620,7620,0
|
|
20230531,160600,1042349200,7620,7620,7620,7620,0
|
|
20230531,160500,1042349200,7620,7620,7620,7620,0
|
|
20230531,160400,1042349200,7620,7620,7620,7620,0
|
|
20230531,160300,1042349200,7620,7620,7620,7620,0
|
|
20230531,160200,1042349200,7620,7620,7620,7620,0
|
|
20230531,160100,1042349200,7620,7620,7620,7620,0
|
|
20230531,160000,1042349200,7620,7620,7620,7620,0
|
|
20230531,155900,1042349200,7620,7620,7620,7620,0
|
|
20230531,155800,1042349200,7620,7620,7620,7620,0
|
|
20230531,155700,1042349200,7620,7620,7620,7620,0
|
|
20230531,155600,1042349200,7620,7620,7620,7620,0
|
|
20230531,155500,1042349200,7620,7620,7620,7620,0
|
|
20230531,155400,1042349200,7620,7620,7620,7620,0
|
|
20230531,155300,1042349200,7620,7620,7620,7620,0
|
|
20230531,155200,1042349200,7620,7620,7620,7620,0
|
|
20230531,155100,1042349200,7620,7620,7620,7620,0
|
|
20230531,155000,1042349200,7620,7620,7620,7620,0
|
|
20230531,154900,1042349200,7620,7620,7620,7620,0
|
|
20230531,154800,1042349200,7620,7620,7620,7620,0
|
|
20230531,154700,1042349200,7620,7620,7620,7620,25004
|
|
20230531,154600,1042349200,7620,7620,7620,7620,0
|
|
20230531,154500,1042349200,7620,7620,7620,7620,0
|
|
20230531,154400,1042349200,7620,7620,7620,7620,0
|
|
20230531,154300,1042349200,7620,7620,7620,7620,0
|
|
20230531,154200,1042349200,7620,7620,7620,7620,0
|
|
20230531,154100,1042349200,7620,7620,7620,7620,0
|
|
20230531,154000,1042349200,7620,7620,7620,7620,0
|
|
20230531,153900,1042349200,7620,7620,7620,7620,0
|
|
20230531,153800,1042349200,7620,7620,7620,7620,0
|
|
20230531,153700,1042349200,7620,7620,7620,7620,0
|
|
20230531,153600,1042349200,7620,7620,7620,7620,0
|
|
20230531,153500,1042349200,7620,7620,7620,7620,0
|
|
20230531,153400,1042349200,7620,7620,7620,7620,0
|
|
20230531,153300,1042349200,7620,7620,7620,7620,0
|
|
20230531,153200,1042349200,7620,7620,7620,7620,0
|
|
20230531,153100,1042349200,7620,7620,7620,7620,0
|
|
20230531,153000,1042349200,7620,7620,7620,7620,25004
|
|
20230531,152900,851818720,7660,7660,7660,7660,0
|
|
20230531,152800,851818720,7660,7660,7660,7660,0
|
|
20230531,152700,851818720,7660,7660,7660,7660,0
|
|
20230531,152600,851818720,7660,7660,7660,7660,0
|
|
20230531,152500,851818720,7660,7660,7660,7660,0
|
|
20230531,152400,851818720,7660,7660,7660,7660,0
|
|
20230531,152300,851818720,7660,7660,7660,7660,0
|
|
20230531,152200,851818720,7660,7660,7660,7660,0
|
|
20230531,152100,851818720,7660,7660,7660,7660,0
|
|
20230531,152000,851818720,7660,7660,7660,7660,0
|
|
20230531,151900,851818720,7660,7650,7660,7620,2113
|
|
20230531,151800,835672140,7650,7630,7650,7630,2228
|
|
20230531,151700,818638630,7620,7630,7640,7610,4148
|
|
20230531,151600,787027840,7640,7630,7640,7620,981
|
|
20230531,151500,779547040,7630,7650,7650,7620,1307
|
|
20230531,151400,769576760,7650,7630,7650,7630,592
|
|
20230531,151300,765051480,7630,7630,7630,7630,1097
|
|
20230531,151200,756681370,7630,7630,7630,7630,579
|
|
20230531,151100,752263600,7630,7630,7630,7630,182
|
|
20230531,151000,750874940,7630,7650,7650,7630,622
|
|
20230531,150900,746119830,7650,7660,7660,7650,1604
|
|
20230531,150800,733847370,7650,7650,7660,7650,734
|
|
20230531,150700,728231770,7650,7660,7660,7650,428
|
|
20230531,150600,724956430,7660,7660,7660,7650,1224
|
|
20230531,150500,715586140,7660,7650,7660,7650,597
|
|
20230531,150400,711019040,7650,7660,7660,7650,2263
|
|
20230531,150300,693700930,7660,7660,7660,7660,1127
|
|
20230531,150200,685068110,7660,7670,7670,7660,191
|
|
20230531,150100,683604200,7670,7680,7680,7670,310
|
|
20230531,150000,681226100,7670,7670,7670,7660,2263
|
|
20230531,145900,663869830,7670,7680,7680,7660,282
|
|
20230531,145800,661708580,7660,7690,7700,7660,1451
|
|
20230531,145700,650586530,7700,7700,7700,7700,40
|
|
20230531,145600,650278530,7690,7700,7700,7690,175
|
|
20230531,145500,648932040,7700,7680,7700,7670,5036
|
|
20230531,145400,610250380,7680,7670,7680,7670,605
|
|
20230531,145300,605605660,7670,7660,7680,7660,512
|
|
20230531,145200,601682600,7660,7660,7680,7660,252
|
|
20230531,145100,599752260,7660,7670,7670,7660,135
|
|
20230531,145000,598717760,7670,7690,7690,7670,683
|
|
20230531,144900,593472090,7690,7720,7720,7690,2135
|
|
20230531,144800,576992320,7730,7730,7730,7700,3
|
|
20230531,144700,576969160,7700,7680,7700,7680,2983
|
|
20230531,144600,554025240,7690,7690,7690,7690,1
|
|
20230531,144500,554017550,7680,7680,7680,7680,29
|
|
20230531,144400,553794830,7680,7690,7690,7680,89
|
|
20230531,144300,553111290,7680,7680,7680,7680,1
|
|
20230531,144200,553103610,7680,7680,7680,7680,501
|
|
20230531,144100,549255930,7700,7700,7700,7680,3
|
|
20230531,144000,549232850,7690,7720,7720,7680,432
|
|
20230531,143900,545907010,7730,7700,7740,7700,4
|
|
20230531,143800,545876130,7740,7740,7740,7740,0
|
|
20230531,143700,545876130,7740,7740,7740,7690,3
|
|
20230531,143600,545852960,7680,7740,7740,7680,2
|
|
20230531,143500,545837540,7670,7650,7670,7650,3432
|
|
20230531,143400,519542000,7660,7670,7670,7650,2643
|
|
20230531,143300,499286890,7670,7680,7680,7670,372
|
|
20230531,143200,496433530,7680,7730,7730,7680,548
|
|
20230531,143100,492223940,7760,7670,7760,7670,3502
|
|
20230531,143000,465321790,7680,7710,7710,7670,2528
|
|
20230531,142900,445859980,7710,7710,7710,7710,63
|
|
20230531,142800,445374250,7710,7710,7710,7700,3070
|
|
20230531,142700,421733650,7720,7720,7720,7720,2124
|
|
20230531,142600,405336370,7710,7740,7740,7710,358
|
|
20230531,142500,402570730,7740,7740,7740,7730,129
|
|
20230531,142400,401573270,7740,7740,7740,7740,48
|
|
20230531,142300,401201750,7740,7730,7740,7730,36
|
|
20230531,142200,400923210,7740,7740,7740,7740,71
|
|
20230531,142100,400373670,7740,7730,7740,7730,570
|
|
20230531,142000,395967420,7740,7730,7740,7730,366
|
|
20230531,141900,393137980,7740,7730,7740,7730,88
|
|
20230531,141800,392457610,7730,7730,7730,7730,301
|
|
20230531,141700,390130880,7730,7730,7730,7730,0
|
|
20230531,141600,390130880,7730,7730,7730,7730,1120
|
|
20230531,141500,381473280,7730,7730,7730,7730,1422
|
|
20230531,141400,370481220,7720,7720,7720,7720,89
|
|
20230531,141300,369794140,7720,7720,7720,7720,0
|
|
20230531,141200,369794140,7720,7720,7720,7720,0
|
|
20230531,141100,369794140,7720,7720,7720,7720,119
|
|
20230531,141000,368875460,7720,7720,7720,7720,409
|
|
20230531,140900,365717980,7720,7720,7720,7720,0
|
|
20230531,140800,365717980,7720,7730,7730,7710,2697
|
|
20230531,140700,344901390,7730,7730,7730,7730,522
|
|
20230531,140600,340866330,7740,7740,7740,7740,240
|
|
20230531,140500,339008730,7750,7770,7770,7750,1270
|
|
20230531,140400,329155530,7770,7770,7770,7770,1
|
|
20230531,140300,329147760,7770,7770,7770,7770,0
|
|
20230531,140200,329147760,7770,7770,7770,7770,41
|
|
20230531,140100,328829190,7770,7770,7770,7770,0
|
|
20230531,140000,328829190,7770,7770,7770,7770,1
|
|
20230531,135900,328821420,7770,7770,7770,7770,41
|
|
20230531,135800,328502850,7770,7770,7770,7770,0
|
|
20230531,135700,328502850,7770,7770,7770,7770,118
|
|
20230531,135600,327585990,7770,7770,7770,7770,100
|
|
20230531,135500,326808990,7770,7770,7770,7770,0
|
|
20230531,135400,326808990,7770,7770,7770,7770,0
|
|
20230531,135300,326808990,7770,7770,7770,7770,1
|
|
20230531,135200,326801220,7770,7770,7770,7770,492
|
|
20230531,135100,322978380,7770,7770,7770,7770,0
|
|
20230531,135000,322978380,7770,7780,7780,7770,117
|
|
20230531,134900,322069270,7780,7780,7780,7780,41
|
|
20230531,134800,321750290,7770,7770,7770,7770,0
|
|
20230531,134700,321750290,7770,7770,7770,7770,0
|
|
20230531,134600,321750290,7770,7770,7770,7770,0
|
|
20230531,134500,321750290,7770,7770,7770,7770,0
|
|
20230531,134400,321750290,7770,7770,7770,7770,33
|
|
20230531,134300,321493880,7770,7770,7770,7770,58
|
|
20230531,134200,321043220,7770,7770,7770,7770,0
|
|
20230531,134100,321043220,7770,7770,7770,7770,671
|
|
20230531,134000,315829550,7780,7780,7780,7780,381
|
|
20230531,133900,312865370,7780,7780,7780,7780,5
|
|
20230531,133800,312826470,7780,7780,7780,7780,41
|
|
20230531,133700,312507490,7780,7780,7780,7780,0
|
|
20230531,133600,312507490,7780,7780,7780,7780,42
|
|
20230531,133500,312180730,7780,7780,7780,7780,0
|
|
20230531,133400,312180730,7780,7780,7780,7780,1230
|
|
20230531,133300,302611330,7770,7770,7770,7770,142
|
|
20230531,133200,301507990,7770,7770,7770,7770,50
|
|
20230531,133100,301119490,7780,7780,7780,7780,41
|
|
20230531,133000,300800510,7780,7780,7780,7780,0
|
|
20230531,132900,300800510,7780,7780,7780,7780,541
|
|
20230531,132800,296591530,7770,7770,7770,7770,0
|
|
20230531,132700,296591530,7770,7770,7770,7770,45
|
|
20230531,132600,296241880,7770,7770,7770,7770,0
|
|
20230531,132500,296241880,7770,7770,7770,7770,0
|
|
20230531,132400,296241880,7770,7770,7770,7770,69
|
|
20230531,132300,295705750,7770,7770,7780,7770,466
|
|
20230531,132200,292084920,7780,7780,7780,7780,0
|
|
20230531,132100,292084920,7780,7760,7780,7760,45
|
|
20230531,132000,291734840,7790,7790,7790,7790,0
|
|
20230531,131900,291734840,7790,7790,7790,7790,0
|
|
20230531,131800,291734840,7790,7790,7790,7790,2
|
|
20230531,131700,291719260,7790,7770,7790,7770,6
|
|
20230531,131600,291672620,7790,7790,7790,7790,417
|
|
20230531,131500,288424190,7800,7790,7800,7790,301
|
|
20230531,131400,286078890,7800,7800,7800,7800,1
|
|
20230531,131300,286071090,7800,7770,7800,7770,814
|
|
20230531,131200,279742080,7770,7770,7770,7770,0
|
|
20230531,131100,279742080,7770,7770,7770,7770,42
|
|
20230531,131000,279415740,7770,7770,7770,7770,0
|
|
20230531,130900,279415740,7770,7770,7770,7770,0
|
|
20230531,130800,279415740,7770,7770,7770,7770,132
|
|
20230531,130700,278390100,7770,7770,7770,7770,44
|
|
20230531,130600,278048220,7780,7780,7780,7780,41
|
|
20230531,130500,277729240,7780,7780,7780,7780,1
|
|
20230531,130400,277721460,7770,7780,7780,7770,22
|
|
20230531,130300,277550510,7780,7780,7780,7780,41
|
|
20230531,130200,277231530,7770,7770,7770,7770,1
|
|
20230531,130100,277223760,7770,7770,7770,7770,0
|
|
20230531,130000,277223760,7770,7780,7780,7770,155
|
|
20230531,125900,276018600,7790,7790,7790,7790,41
|
|
20230531,125800,275699210,7790,7790,7790,7790,0
|
|
20230531,125700,275699210,7790,7790,7790,7790,42
|
|
20230531,125600,275372030,7790,7790,7790,7790,0
|
|
20230531,125500,275372030,7790,7790,7790,7790,41
|
|
20230531,125400,275052640,7780,7780,7780,7780,0
|
|
20230531,125300,275052640,7780,7780,7780,7780,0
|
|
20230531,125200,275052640,7780,7780,7780,7780,135
|
|
20230531,125100,274002340,7780,7780,7780,7780,0
|
|
20230531,125000,274002340,7780,7780,7780,7780,43
|
|
20230531,124900,273667800,7770,7770,7770,7770,0
|
|
20230531,124800,273667800,7770,7760,7770,7760,201
|
|
20230531,124700,272107530,7760,7760,7760,7760,80
|
|
20230531,124600,271486730,7760,7760,7760,7760,326
|
|
20230531,124500,268956970,7760,7760,7760,7760,1
|
|
20230531,124400,268949210,7750,7760,7760,7750,42
|
|
20230531,124300,268623300,7760,7760,7760,7760,1
|
|
20230531,124200,268615540,7760,7760,7760,7760,0
|
|
20230531,124100,268615540,7760,7760,7760,7760,41
|
|
20230531,124000,268297380,7760,7760,7760,7760,0
|
|
20230531,123900,268297380,7760,7760,7760,7760,1
|
|
20230531,123800,268289620,7760,7760,7760,7760,0
|
|
20230531,123700,268289620,7760,7760,7760,7760,0
|
|
20230531,123600,268289620,7760,7780,7780,7760,145
|
|
20230531,123500,267163210,7780,7780,7780,7780,199
|
|
20230531,123400,265614990,7790,7790,7790,7790,41
|
|
20230531,123300,265295600,7790,7790,7790,7790,0
|
|
20230531,123200,265295600,7790,7790,7790,7790,1
|
|
20230531,123100,265287810,7790,7790,7790,7790,41
|
|
20230531,123000,264968420,7790,7790,7790,7790,2
|
|
20230531,122900,264952840,7790,7790,7790,7790,41
|
|
20230531,122800,264633450,7780,7780,7780,7780,3
|
|
20230531,122700,264610110,7790,7790,7790,7790,41
|
|
20230531,122600,264290720,7790,7790,7790,7790,0
|
|
20230531,122500,264290720,7790,7790,7790,7790,42
|
|
20230531,122400,263963540,7790,7790,7790,7790,0
|
|
20230531,122300,263963540,7790,7790,7790,7790,0
|
|
20230531,122200,263963540,7790,7790,7790,7790,25
|
|
20230531,122100,263768790,7790,7790,7790,7790,89
|
|
20230531,122000,263075480,7800,7800,7800,7790,105
|
|
20230531,121900,262257270,7800,7800,7800,7800,0
|
|
20230531,121800,262257270,7800,7800,7800,7800,1
|
|
20230531,121700,262249470,7800,7800,7800,7800,22
|
|
20230531,121600,262077870,7800,7800,7800,7800,153
|
|
20230531,121500,260884470,7800,7800,7800,7800,1207
|
|
20230531,121400,251469870,7800,7800,7800,7800,258
|
|
20230531,121300,249457470,7790,7790,7790,7790,224
|
|
20230531,121200,247712510,7790,7790,7790,7790,41
|
|
20230531,121100,247393120,7790,7790,7790,7790,7
|
|
20230531,121000,247338590,7790,7790,7790,7790,41
|
|
20230531,120900,247019200,7790,7790,7790,7790,0
|
|
20230531,120800,247019200,7790,7790,7790,7790,11
|
|
20230531,120700,246933510,7790,7790,7790,7790,128
|
|
20230531,120600,245936390,7790,7790,7790,7790,24
|
|
20230531,120500,245749430,7790,7790,7790,7790,47
|
|
20230531,120400,245383300,7790,7790,7790,7790,2
|
|
20230531,120300,245367720,7790,7780,7790,7780,157
|
|
20230531,120200,244146250,7790,7790,7790,7790,1
|
|
20230531,120100,244138460,7780,7780,7780,7780,83
|
|
20230531,120000,243492720,7790,7780,7790,7780,23
|
|
20230531,115900,243313770,7790,7790,7790,7790,0
|
|
20230531,115800,243313770,7790,7780,7790,7780,511
|
|
20230531,115700,239338180,7790,7790,7790,7780,385
|
|
20230531,115600,236342860,7790,7790,7790,7790,41
|
|
20230531,115500,236023470,7790,7780,7790,7780,5
|
|
20230531,115400,235984530,7790,7790,7790,7790,52
|
|
20230531,115300,235579450,7790,7790,7790,7790,4
|
|
20230531,115200,235548290,7790,7790,7790,7790,42
|
|
20230531,115100,235221110,7790,7790,7790,7790,0
|
|
20230531,115000,235221110,7790,7790,7790,7790,2
|
|
20230531,114900,235205530,7790,7790,7790,7790,41
|
|
20230531,114800,234886140,7790,7790,7790,7790,0
|
|
20230531,114700,234886140,7790,7780,7790,7780,162
|
|
20230531,114600,233625360,7790,7780,7790,7780,302
|
|
20230531,114500,231275780,7770,7770,7770,7770,296
|
|
20230531,114400,228975860,7760,7760,7760,7760,0
|
|
20230531,114300,228975860,7760,7760,7760,7760,3
|
|
20230531,114200,228952580,7770,7770,7770,7760,50
|
|
20230531,114100,228564110,7770,7770,7770,7770,65
|
|
20230531,114000,228059060,7770,7770,7770,7770,3
|
|
20230531,113900,228035750,7770,7770,7770,7770,317
|
|
20230531,113800,225572660,7760,7760,7760,7760,0
|
|
20230531,113700,225572660,7760,7760,7760,7760,0
|
|
20230531,113600,225572660,7760,7760,7760,7760,0
|
|
20230531,113500,225572660,7760,7760,7760,7760,10
|
|
20230531,113400,225495060,7780,7780,7780,7780,256
|
|
20230531,113300,223503380,7780,7780,7780,7780,52
|
|
20230531,113200,223098820,7780,7780,7780,7780,0
|
|
20230531,113100,223098820,7780,7780,7790,7780,189
|
|
20230531,113000,221628360,7750,7750,7750,7750,25
|
|
20230531,112900,221434610,7740,7740,7740,7740,257
|
|
20230531,112800,219445430,7730,7740,7740,7730,169
|
|
20230531,112700,218137490,7750,7750,7750,7750,0
|
|
20230531,112600,218137490,7750,7750,7750,7750,2
|
|
20230531,112500,218121990,7750,7750,7750,7750,183
|
|
20230531,112400,216703740,7770,7770,7770,7770,0
|
|
20230531,112300,216703740,7770,7770,7770,7770,0
|
|
20230531,112200,216703740,7770,7770,7770,7770,1
|
|
20230531,112100,216695970,7770,7770,7770,7770,58
|
|
20230531,112000,216245310,7760,7760,7760,7760,639
|
|
20230531,111900,211286670,7760,7760,7760,7760,1
|
|
20230531,111800,211278910,7760,7760,7760,7760,0
|
|
20230531,111700,211278910,7760,7760,7760,7760,0
|
|
20230531,111600,211278910,7760,7760,7760,7760,0
|
|
20230531,111500,211278910,7760,7760,7760,7760,2
|
|
20230531,111400,211263390,7760,7760,7760,7760,0
|
|
20230531,111300,211263390,7760,7760,7760,7760,0
|
|
20230531,111200,211263390,7760,7760,7760,7760,1
|
|
20230531,111100,211255630,7760,7760,7760,7760,1
|
|
20230531,111000,211247870,7750,7750,7750,7750,685
|
|
20230531,110900,205939120,7760,7770,7770,7760,99
|
|
20230531,110800,205170070,7770,7780,7780,7770,328
|
|
20230531,110700,202618470,7780,7780,7780,7780,1180
|
|
20230531,110600,193438070,7810,7810,7810,7810,0
|
|
20230531,110500,193438070,7810,7810,7810,7810,1
|
|
20230531,110400,193430260,7810,7810,7810,7810,2
|
|
20230531,110300,193414640,7810,7810,7810,7800,367
|
|
20230531,110200,190551990,7800,7800,7800,7800,33
|
|
20230531,110100,190294590,7810,7810,7810,7810,1
|
|
20230531,110000,190286780,7800,7810,7810,7800,91
|
|
20230531,105900,189576080,7800,7800,7800,7800,0
|
|
20230531,105800,189576080,7800,7810,7810,7800,128
|
|
20230531,105700,188577670,7810,7810,7810,7810,0
|
|
20230531,105600,188577670,7810,7810,7810,7810,0
|
|
20230531,105500,188577670,7810,7810,7810,7810,0
|
|
20230531,105400,188577670,7810,7810,7810,7810,2
|
|
20230531,105300,188562050,7810,7810,7810,7810,0
|
|
20230531,105200,188562050,7810,7810,7810,7810,119
|
|
20230531,105100,187632660,7800,7800,7800,7800,110
|
|
20230531,105000,186774660,7780,7780,7780,7780,0
|
|
20230531,104900,186774660,7780,7780,7780,7780,128
|
|
20230531,104800,185778820,7780,7790,7790,7780,36
|
|
20230531,104700,185498730,7790,7790,7790,7790,63
|
|
20230531,104600,185007960,7800,7800,7800,7800,0
|
|
20230531,104500,185007960,7800,7800,7800,7800,0
|
|
20230531,104400,185007960,7800,7800,7800,7800,58
|
|
20230531,104300,184555560,7800,7800,7800,7800,0
|
|
20230531,104200,184555560,7800,7800,7800,7800,0
|
|
20230531,104100,184555560,7800,7810,7810,7800,150
|
|
20230531,104000,183385370,7820,7820,7820,7820,76
|
|
20230531,103900,182791050,7820,7820,7820,7820,0
|
|
20230531,103800,182791050,7820,7820,7820,7820,3
|
|
20230531,103700,182767590,7830,7820,7830,7820,176
|
|
20230531,103600,181390520,7820,7820,7820,7820,302
|
|
20230531,103500,179028880,7820,7850,7850,7820,11
|
|
20230531,103400,178942680,7830,7820,7830,7820,389
|
|
20230531,103300,175896910,7820,7820,7820,7820,62
|
|
20230531,103200,175412070,7820,7820,7820,7820,700
|
|
20230531,103100,169938070,7820,7820,7850,7820,594
|
|
20230531,103000,165286610,7820,7840,7840,7820,155
|
|
20230531,102900,164074350,7830,7840,7840,7830,398
|
|
20230531,102800,160957060,7850,7850,7850,7850,337
|
|
20230531,102700,158311610,7860,7860,7860,7860,78
|
|
20230531,102600,157698530,7860,7860,7860,7850,929
|
|
20230531,102500,150404590,7860,7840,7860,7840,698
|
|
20230531,102400,144925210,7840,7840,7840,7840,840
|
|
20230531,102300,138339610,7840,7840,7840,7840,41
|
|
20230531,102200,138018170,7830,7830,7830,7830,100
|
|
20230531,102100,137235170,7830,7810,7830,7810,3056
|
|
20230531,102000,113344110,7810,7810,7810,7810,82
|
|
20230531,101900,112703690,7800,7800,7800,7800,0
|
|
20230531,101800,112703690,7800,7800,7800,7800,2
|
|
20230531,101700,112688090,7810,7810,7810,7810,82
|
|
20230531,101600,112047670,7800,7800,7800,7800,0
|
|
20230531,101500,112047670,7800,7800,7800,7800,1
|
|
20230531,101400,112039870,7810,7810,7810,7810,41
|
|
20230531,101300,111719660,7810,7810,7810,7810,0
|
|
20230531,101200,111719660,7810,7810,7810,7810,2
|
|
20230531,101100,111704040,7810,7810,7810,7810,0
|
|
20230531,101000,111704040,7810,7810,7810,7810,0
|
|
20230531,100900,111704040,7810,7810,7810,7810,2
|
|
20230531,100800,111688420,7800,7800,7800,7800,100
|
|
20230531,100700,110908420,7820,7820,7820,7820,20
|
|
20230531,100600,110752020,7820,7830,7830,7820,147
|
|
20230531,100500,109601110,7830,7830,7830,7830,204
|
|
20230531,100400,108003790,7830,7830,7830,7830,23
|
|
20230531,100300,107823700,7840,7820,7840,7820,1066
|
|
20230531,100200,99482350,7810,7800,7810,7800,191
|
|
20230531,100100,97990850,7800,7800,7800,7800,0
|
|
20230531,100000,97990850,7800,7800,7800,7800,4
|
|
20230531,095900,97959650,7770,7770,7770,7770,0
|
|
20230531,095800,97959650,7770,7810,7810,7770,196
|
|
20230531,095700,96436650,7780,7800,7810,7780,103
|
|
20230531,095600,95634650,7810,7800,7810,7800,34
|
|
20230531,095500,95369430,7810,7790,7810,7790,2960
|
|
20230531,095400,72291260,7790,7790,7790,7790,0
|
|
20230531,095300,72291260,7790,7790,7790,7790,61
|
|
20230531,095200,71816070,7790,7790,7790,7790,2
|
|
20230531,095100,71800490,7790,7790,7790,7790,2
|
|
20230531,095000,71784910,7770,7780,7780,7770,67
|
|
20230531,094900,71264310,7780,7790,7790,7780,96
|
|
20230531,094800,70516670,7800,7790,7800,7790,39
|
|
20230531,094700,70212820,7790,7790,7790,7790,3
|
|
20230531,094600,70189450,7790,7790,7790,7790,1
|
|
20230531,094500,70181660,7790,7790,7790,7790,1
|
|
20230531,094400,70173870,7790,7790,7790,7790,4
|
|
20230531,094300,70142710,7790,7780,7790,7780,105
|
|
20230531,094200,69325750,7780,7790,7810,7780,703
|
|
20230531,094100,63843690,7800,7810,7810,7800,77
|
|
20230531,094000,63243070,7810,7810,7810,7810,5
|
|
20230531,093900,63204020,7810,7790,7810,7790,212
|
|
20230531,093800,61551420,7790,7810,7810,7790,6
|
|
20230531,093700,61504620,7810,7820,7820,7810,42
|
|
20230531,093600,61176590,7820,7820,7820,7820,2
|
|
20230531,093500,61160950,7820,7820,7820,7820,202
|
|
20230531,093400,59581310,7820,7820,7820,7820,3
|
|
20230531,093300,59557850,7800,7820,7820,7790,171
|
|
20230531,093200,58224820,7820,7820,7820,7820,2
|
|
20230531,093100,58209180,7820,7820,7820,7820,224
|
|
20230531,093000,56457500,7820,7820,7820,7820,18
|
|
20230531,092900,56316740,7820,7810,7820,7810,49
|
|
20230531,092800,55934040,7810,7800,7810,7800,265
|
|
20230531,092700,53866250,7800,7790,7800,7790,635
|
|
20230531,092600,48914880,7800,7800,7800,7790,75
|
|
20230531,092500,48330550,7800,7800,7800,7800,88
|
|
20230531,092400,47644150,7810,7810,7810,7810,1
|
|
20230531,092300,47636340,7810,7800,7810,7800,92
|
|
20230531,092200,46918730,7800,7790,7810,7790,369
|
|
20230531,092100,44040770,7790,7800,7800,7780,8
|
|
20230531,092000,43978410,7800,7790,7800,7790,409
|
|
20230531,091900,40792290,7800,7760,7800,7760,1269
|
|
20230531,091800,30934530,7760,7760,7760,7760,292
|
|
20230531,091700,28668610,7760,7760,7760,7760,10
|
|
20230531,091600,28591010,7760,7760,7760,7760,11
|
|
20230531,091500,28505650,7760,7760,7760,7760,2
|
|
20230531,091400,28490130,7760,7760,7760,7750,15
|
|
20230531,091300,28373860,7760,7760,7760,7750,89
|
|
20230531,091200,27684090,7760,7760,7760,7760,4
|
|
20230531,091100,27653050,7710,7710,7710,7710,0
|
|
20230531,091000,27653050,7710,7710,7710,7710,0
|
|
20230531,090900,27653050,7710,7770,7770,7710,887
|
|
20230531,090800,20800690,7790,7780,7790,7780,113
|
|
20230531,090700,19921530,7780,7720,7780,7720,384
|
|
20230531,090600,16946170,7730,7760,7800,7730,728
|
|
20230531,090500,11297050,7770,7770,7770,7770,100
|
|
20230531,090400,10520050,7800,7720,7800,7720,37
|
|
20230531,090300,10232210,7720,7720,7720,7720,154
|
|
20230531,090200,9043330,7720,7740,7740,7710,882
|
|
20230531,090100,2231190,7780,7780,7780,7780,2
|
|
20230531,090000,2215630,7740,7750,7750,7740,286
|