753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213000,692634170,14800,14800,14800,14800,1553
|
|
20230531,212900,692634170,14800,14800,14800,14800,0
|
|
20230531,212800,692634170,14800,14800,14800,14800,0
|
|
20230531,212700,692634170,14800,14800,14800,14800,0
|
|
20230531,212600,692634170,14800,14800,14800,14800,0
|
|
20230531,212500,692634170,14800,14800,14800,14800,0
|
|
20230531,212400,692634170,14800,14800,14800,14800,0
|
|
20230531,212300,692634170,14800,14800,14800,14800,0
|
|
20230531,212200,692634170,14800,14800,14800,14800,0
|
|
20230531,212100,692634170,14800,14800,14800,14800,0
|
|
20230531,212000,692634170,14800,14800,14800,14800,0
|
|
20230531,211900,692634170,14800,14800,14800,14800,0
|
|
20230531,211800,692634170,14800,14800,14800,14800,0
|
|
20230531,211700,692634170,14800,14800,14800,14800,0
|
|
20230531,211600,692634170,14800,14800,14800,14800,0
|
|
20230531,211500,692634170,14800,14800,14800,14800,0
|
|
20230531,211400,692634170,14800,14800,14800,14800,0
|
|
20230531,211300,692634170,14800,14800,14800,14800,0
|
|
20230531,211200,692634170,14800,14800,14800,14800,0
|
|
20230531,211100,692634170,14800,14800,14800,14800,0
|
|
20230531,211000,692634170,14800,14800,14800,14800,0
|
|
20230531,210900,692634170,14800,14800,14800,14800,0
|
|
20230531,210800,692634170,14800,14800,14800,14800,0
|
|
20230531,210700,692634170,14800,14800,14800,14800,0
|
|
20230531,210600,692634170,14800,14800,14800,14800,0
|
|
20230531,210500,692634170,14800,14800,14800,14800,0
|
|
20230531,210400,692634170,14800,14800,14800,14800,0
|
|
20230531,210300,692634170,14800,14800,14800,14800,0
|
|
20230531,210200,692634170,14800,14800,14800,14800,0
|
|
20230531,210100,692634170,14800,14800,14800,14800,0
|
|
20230531,210000,692634170,14800,14800,14800,14800,1553
|
|
20230531,205900,692634170,14800,14800,14800,14800,0
|
|
20230531,205800,692634170,14800,14800,14800,14800,0
|
|
20230531,205700,692634170,14800,14800,14800,14800,0
|
|
20230531,205600,692634170,14800,14800,14800,14800,0
|
|
20230531,205500,692634170,14800,14800,14800,14800,0
|
|
20230531,205400,692634170,14800,14800,14800,14800,0
|
|
20230531,205300,692634170,14800,14800,14800,14800,0
|
|
20230531,205200,692634170,14800,14800,14800,14800,0
|
|
20230531,205100,692634170,14800,14800,14800,14800,0
|
|
20230531,205000,692634170,14800,14800,14800,14800,0
|
|
20230531,204900,692634170,14800,14800,14800,14800,0
|
|
20230531,204800,692634170,14800,14800,14800,14800,0
|
|
20230531,204700,692634170,14800,14800,14800,14800,0
|
|
20230531,204600,692634170,14800,14800,14800,14800,0
|
|
20230531,204500,692634170,14800,14800,14800,14800,0
|
|
20230531,204400,692634170,14800,14800,14800,14800,0
|
|
20230531,204300,692634170,14800,14800,14800,14800,0
|
|
20230531,204200,692634170,14800,14800,14800,14800,0
|
|
20230531,204100,692634170,14800,14800,14800,14800,0
|
|
20230531,204000,692634170,14800,14800,14800,14800,0
|
|
20230531,203900,692634170,14800,14800,14800,14800,0
|
|
20230531,203800,692634170,14800,14800,14800,14800,0
|
|
20230531,203700,692634170,14800,14800,14800,14800,0
|
|
20230531,203600,692634170,14800,14800,14800,14800,0
|
|
20230531,203500,692634170,14800,14800,14800,14800,0
|
|
20230531,203400,692634170,14800,14800,14800,14800,0
|
|
20230531,203300,692634170,14800,14800,14800,14800,0
|
|
20230531,203200,692634170,14800,14800,14800,14800,0
|
|
20230531,203100,692634170,14800,14800,14800,14800,0
|
|
20230531,203000,692634170,14800,14800,14800,14800,1553
|
|
20230531,202900,692634170,14800,14800,14800,14800,0
|
|
20230531,202800,692634170,14800,14800,14800,14800,0
|
|
20230531,202700,692634170,14800,14800,14800,14800,0
|
|
20230531,202600,692634170,14800,14800,14800,14800,0
|
|
20230531,202500,692634170,14800,14800,14800,14800,0
|
|
20230531,202400,692634170,14800,14800,14800,14800,0
|
|
20230531,202300,692634170,14800,14800,14800,14800,0
|
|
20230531,202200,692634170,14800,14800,14800,14800,0
|
|
20230531,202100,692634170,14800,14800,14800,14800,0
|
|
20230531,202000,692634170,14800,14800,14800,14800,0
|
|
20230531,201900,692634170,14800,14800,14800,14800,0
|
|
20230531,201800,692634170,14800,14800,14800,14800,0
|
|
20230531,201700,692634170,14800,14800,14800,14800,0
|
|
20230531,201600,692634170,14800,14800,14800,14800,0
|
|
20230531,201500,692634170,14800,14800,14800,14800,0
|
|
20230531,201400,692634170,14800,14800,14800,14800,0
|
|
20230531,201300,692634170,14800,14800,14800,14800,0
|
|
20230531,201200,692634170,14800,14800,14800,14800,0
|
|
20230531,201100,692634170,14800,14800,14800,14800,0
|
|
20230531,201000,692634170,14800,14800,14800,14800,0
|
|
20230531,200900,692634170,14800,14800,14800,14800,0
|
|
20230531,200800,692634170,14800,14800,14800,14800,0
|
|
20230531,200700,692634170,14800,14800,14800,14800,0
|
|
20230531,200600,692634170,14800,14800,14800,14800,0
|
|
20230531,200500,692634170,14800,14800,14800,14800,0
|
|
20230531,200400,692634170,14800,14800,14800,14800,0
|
|
20230531,200300,692634170,14800,14800,14800,14800,0
|
|
20230531,200200,692634170,14800,14800,14800,14800,0
|
|
20230531,200100,692634170,14800,14800,14800,14800,0
|
|
20230531,200000,692634170,14800,14800,14800,14800,1553
|
|
20230531,195900,692634170,14800,14800,14800,14800,0
|
|
20230531,195800,692634170,14800,14800,14800,14800,0
|
|
20230531,195700,692634170,14800,14800,14800,14800,0
|
|
20230531,195600,692634170,14800,14800,14800,14800,0
|
|
20230531,195500,692634170,14800,14800,14800,14800,0
|
|
20230531,195400,692634170,14800,14800,14800,14800,0
|
|
20230531,195300,692634170,14800,14800,14800,14800,0
|
|
20230531,195200,692634170,14800,14800,14800,14800,0
|
|
20230531,195100,692634170,14800,14800,14800,14800,0
|
|
20230531,195000,692634170,14800,14800,14800,14800,0
|
|
20230531,194900,692634170,14800,14800,14800,14800,0
|
|
20230531,194800,692634170,14800,14800,14800,14800,0
|
|
20230531,194700,692634170,14800,14800,14800,14800,0
|
|
20230531,194600,692634170,14800,14800,14800,14800,0
|
|
20230531,194500,692634170,14800,14800,14800,14800,0
|
|
20230531,194400,692634170,14800,14800,14800,14800,0
|
|
20230531,194300,692634170,14800,14800,14800,14800,0
|
|
20230531,194200,692634170,14800,14800,14800,14800,0
|
|
20230531,194100,692634170,14800,14800,14800,14800,0
|
|
20230531,194000,692634170,14800,14800,14800,14800,0
|
|
20230531,193900,692634170,14800,14800,14800,14800,0
|
|
20230531,193800,692634170,14800,14800,14800,14800,0
|
|
20230531,193700,692634170,14800,14800,14800,14800,0
|
|
20230531,193600,692634170,14800,14800,14800,14800,0
|
|
20230531,193500,692634170,14800,14800,14800,14800,0
|
|
20230531,193400,692634170,14800,14800,14800,14800,0
|
|
20230531,193300,692634170,14800,14800,14800,14800,0
|
|
20230531,193200,692634170,14800,14800,14800,14800,0
|
|
20230531,193100,692634170,14800,14800,14800,14800,0
|
|
20230531,193000,692634170,14800,14800,14800,14800,1553
|
|
20230531,192900,692634170,14800,14800,14800,14800,0
|
|
20230531,192800,692634170,14800,14800,14800,14800,0
|
|
20230531,192700,692634170,14800,14800,14800,14800,0
|
|
20230531,192600,692634170,14800,14800,14800,14800,0
|
|
20230531,192500,692634170,14800,14800,14800,14800,0
|
|
20230531,192400,692634170,14800,14800,14800,14800,0
|
|
20230531,192300,692634170,14800,14800,14800,14800,0
|
|
20230531,192200,692634170,14800,14800,14800,14800,0
|
|
20230531,192100,692634170,14800,14800,14800,14800,0
|
|
20230531,192000,692634170,14800,14800,14800,14800,0
|
|
20230531,191900,692634170,14800,14800,14800,14800,0
|
|
20230531,191800,692634170,14800,14800,14800,14800,0
|
|
20230531,191700,692634170,14800,14800,14800,14800,0
|
|
20230531,191600,692634170,14800,14800,14800,14800,0
|
|
20230531,191500,692634170,14800,14800,14800,14800,0
|
|
20230531,191400,692634170,14800,14800,14800,14800,0
|
|
20230531,191300,692634170,14800,14800,14800,14800,0
|
|
20230531,191200,692634170,14800,14800,14800,14800,0
|
|
20230531,191100,692634170,14800,14800,14800,14800,0
|
|
20230531,191000,692634170,14800,14800,14800,14800,0
|
|
20230531,190900,692634170,14800,14800,14800,14800,0
|
|
20230531,190800,692634170,14800,14800,14800,14800,0
|
|
20230531,190700,692634170,14800,14800,14800,14800,0
|
|
20230531,190600,692634170,14800,14800,14800,14800,0
|
|
20230531,190500,692634170,14800,14800,14800,14800,0
|
|
20230531,190400,692634170,14800,14800,14800,14800,0
|
|
20230531,190300,692634170,14800,14800,14800,14800,0
|
|
20230531,190200,692634170,14800,14800,14800,14800,0
|
|
20230531,190100,692634170,14800,14800,14800,14800,0
|
|
20230531,190000,692634170,14800,14800,14800,14800,1553
|
|
20230531,185900,692634170,14800,14800,14800,14800,0
|
|
20230531,185800,692634170,14800,14800,14800,14800,0
|
|
20230531,185700,692634170,14800,14800,14800,14800,0
|
|
20230531,185600,692634170,14800,14800,14800,14800,0
|
|
20230531,185500,692634170,14800,14800,14800,14800,0
|
|
20230531,185400,692634170,14800,14800,14800,14800,0
|
|
20230531,185300,692634170,14800,14800,14800,14800,0
|
|
20230531,185200,692634170,14800,14800,14800,14800,0
|
|
20230531,185100,692634170,14800,14800,14800,14800,0
|
|
20230531,185000,692634170,14800,14800,14800,14800,0
|
|
20230531,184900,692634170,14800,14800,14800,14800,0
|
|
20230531,184800,692634170,14800,14800,14800,14800,0
|
|
20230531,184700,692634170,14800,14800,14800,14800,0
|
|
20230531,184600,692634170,14800,14800,14800,14800,0
|
|
20230531,184500,692634170,14800,14800,14800,14800,0
|
|
20230531,184400,692634170,14800,14800,14800,14800,0
|
|
20230531,184300,692634170,14800,14800,14800,14800,0
|
|
20230531,184200,692634170,14800,14800,14800,14800,0
|
|
20230531,184100,692634170,14800,14800,14800,14800,0
|
|
20230531,184000,692634170,14800,14800,14800,14800,0
|
|
20230531,183900,692634170,14800,14800,14800,14800,0
|
|
20230531,183800,692634170,14800,14800,14800,14800,0
|
|
20230531,183700,692634170,14800,14800,14800,14800,0
|
|
20230531,183600,692634170,14800,14800,14800,14800,0
|
|
20230531,183500,692634170,14800,14800,14800,14800,0
|
|
20230531,183400,692634170,14800,14800,14800,14800,0
|
|
20230531,183300,692634170,14800,14800,14800,14800,0
|
|
20230531,183200,692634170,14800,14800,14800,14800,0
|
|
20230531,183100,692634170,14800,14800,14800,14800,0
|
|
20230531,183000,692634170,14800,14800,14800,14800,1553
|
|
20230531,182900,692634170,14800,14800,14800,14800,0
|
|
20230531,182800,692634170,14800,14800,14800,14800,0
|
|
20230531,182700,692634170,14800,14800,14800,14800,0
|
|
20230531,182600,692634170,14800,14800,14800,14800,0
|
|
20230531,182500,692634170,14800,14800,14800,14800,0
|
|
20230531,182400,692634170,14800,14800,14800,14800,0
|
|
20230531,182300,692634170,14800,14800,14800,14800,0
|
|
20230531,182200,692634170,14800,14800,14800,14800,0
|
|
20230531,182100,692634170,14800,14800,14800,14800,0
|
|
20230531,182000,692634170,14800,14800,14800,14800,0
|
|
20230531,181900,692634170,14800,14800,14800,14800,0
|
|
20230531,181800,692634170,14800,14800,14800,14800,0
|
|
20230531,181700,692634170,14800,14800,14800,14800,0
|
|
20230531,181600,692634170,14800,14800,14800,14800,0
|
|
20230531,181500,692634170,14800,14800,14800,14800,0
|
|
20230531,181400,692634170,14800,14800,14800,14800,0
|
|
20230531,181300,692634170,14800,14800,14800,14800,0
|
|
20230531,181200,692634170,14800,14800,14800,14800,0
|
|
20230531,181100,692634170,14800,14800,14800,14800,0
|
|
20230531,181000,692634170,14800,14800,14800,14800,0
|
|
20230531,180900,692634170,14800,14800,14800,14800,0
|
|
20230531,180800,692634170,14800,14800,14800,14800,0
|
|
20230531,180700,692634170,14800,14800,14800,14800,0
|
|
20230531,180600,692634170,14800,14800,14800,14800,0
|
|
20230531,180500,692634170,14800,14800,14800,14800,0
|
|
20230531,180400,692634170,14800,14800,14800,14800,0
|
|
20230531,180300,692634170,14800,14800,14800,14800,0
|
|
20230531,180200,692634170,14800,14800,14800,14800,0
|
|
20230531,180100,692634170,14800,14800,14800,14800,0
|
|
20230531,180000,692634170,14800,14800,14800,14800,1553
|
|
20230531,175900,692634170,14800,14800,14800,14800,0
|
|
20230531,175800,692634170,14800,14800,14800,14800,0
|
|
20230531,175700,692634170,14800,14800,14800,14800,0
|
|
20230531,175600,692634170,14800,14800,14800,14800,0
|
|
20230531,175500,692634170,14800,14800,14800,14800,0
|
|
20230531,175400,692634170,14800,14800,14800,14800,0
|
|
20230531,175300,692634170,14800,14800,14800,14800,0
|
|
20230531,175200,692634170,14800,14800,14800,14800,0
|
|
20230531,175100,692634170,14800,14800,14800,14800,0
|
|
20230531,175000,692634170,14800,14800,14800,14800,0
|
|
20230531,174900,692634170,14800,14800,14800,14800,0
|
|
20230531,174800,692634170,14800,14800,14800,14800,0
|
|
20230531,174700,692634170,14800,14800,14800,14800,0
|
|
20230531,174600,692634170,14800,14800,14800,14800,0
|
|
20230531,174500,692634170,14800,14800,14800,14800,0
|
|
20230531,174400,692634170,14800,14800,14800,14800,0
|
|
20230531,174300,692634170,14800,14800,14800,14800,0
|
|
20230531,174200,692634170,14800,14800,14800,14800,0
|
|
20230531,174100,692634170,14800,14800,14800,14800,0
|
|
20230531,174000,692634170,14800,14800,14800,14800,0
|
|
20230531,173900,692634170,14800,14800,14800,14800,0
|
|
20230531,173800,692634170,14800,14800,14800,14800,0
|
|
20230531,173700,692634170,14800,14800,14800,14800,0
|
|
20230531,173600,692634170,14800,14800,14800,14800,0
|
|
20230531,173500,692634170,14800,14800,14800,14800,0
|
|
20230531,173400,692634170,14800,14800,14800,14800,0
|
|
20230531,173300,692634170,14800,14800,14800,14800,0
|
|
20230531,173200,692634170,14800,14800,14800,14800,0
|
|
20230531,173100,692634170,14800,14800,14800,14800,0
|
|
20230531,173000,692634170,14800,14800,14800,14800,1553
|
|
20230531,172900,692634170,14800,14800,14800,14800,0
|
|
20230531,172800,692634170,14800,14800,14800,14800,0
|
|
20230531,172700,692634170,14800,14800,14800,14800,0
|
|
20230531,172600,692634170,14800,14800,14800,14800,0
|
|
20230531,172500,692634170,14800,14800,14800,14800,0
|
|
20230531,172400,692634170,14800,14800,14800,14800,0
|
|
20230531,172300,692634170,14800,14800,14800,14800,0
|
|
20230531,172200,692634170,14800,14800,14800,14800,0
|
|
20230531,172100,692634170,14800,14800,14800,14800,0
|
|
20230531,172000,692634170,14800,14800,14800,14800,0
|
|
20230531,171900,692634170,14800,14800,14800,14800,0
|
|
20230531,171800,692634170,14800,14800,14800,14800,0
|
|
20230531,171700,692634170,14800,14800,14800,14800,0
|
|
20230531,171600,692634170,14800,14800,14800,14800,0
|
|
20230531,171500,692634170,14800,14800,14800,14800,0
|
|
20230531,171400,692634170,14800,14800,14800,14800,0
|
|
20230531,171300,692634170,14800,14800,14800,14800,0
|
|
20230531,171200,692634170,14800,14800,14800,14800,0
|
|
20230531,171100,692634170,14800,14800,14800,14800,0
|
|
20230531,171000,692634170,14800,14800,14800,14800,0
|
|
20230531,170900,692634170,14800,14800,14800,14800,0
|
|
20230531,170800,692634170,14800,14800,14800,14800,0
|
|
20230531,170700,692634170,14800,14800,14800,14800,0
|
|
20230531,170600,692634170,14800,14800,14800,14800,0
|
|
20230531,170500,692634170,14800,14800,14800,14800,0
|
|
20230531,170400,692634170,14800,14800,14800,14800,0
|
|
20230531,170300,692634170,14800,14800,14800,14800,0
|
|
20230531,170200,692634170,14800,14800,14800,14800,0
|
|
20230531,170100,692634170,14800,14800,14800,14800,0
|
|
20230531,170000,692634170,14800,14800,14800,14800,1553
|
|
20230531,165900,692634170,14800,14800,14800,14800,0
|
|
20230531,165800,692634170,14800,14800,14800,14800,0
|
|
20230531,165700,692634170,14800,14800,14800,14800,0
|
|
20230531,165600,692634170,14800,14800,14800,14800,0
|
|
20230531,165500,692634170,14800,14800,14800,14800,0
|
|
20230531,165400,692634170,14800,14800,14800,14800,0
|
|
20230531,165300,692634170,14800,14800,14800,14800,0
|
|
20230531,165200,692634170,14800,14800,14800,14800,0
|
|
20230531,165100,692634170,14800,14800,14800,14800,0
|
|
20230531,165000,692634170,14800,14800,14800,14800,0
|
|
20230531,164900,692634170,14800,14800,14800,14800,0
|
|
20230531,164800,692634170,14800,14800,14800,14800,0
|
|
20230531,164700,692634170,14800,14800,14800,14800,0
|
|
20230531,164600,692634170,14800,14800,14800,14800,0
|
|
20230531,164500,692634170,14800,14800,14800,14800,0
|
|
20230531,164400,692634170,14800,14800,14800,14800,0
|
|
20230531,164300,692634170,14800,14800,14800,14800,0
|
|
20230531,164200,692634170,14800,14800,14800,14800,0
|
|
20230531,164100,692634170,14800,14800,14800,14800,0
|
|
20230531,164000,692634170,14800,14800,14800,14800,0
|
|
20230531,163900,692634170,14800,14800,14800,14800,0
|
|
20230531,163800,692634170,14800,14800,14800,14800,0
|
|
20230531,163700,692634170,14800,14800,14800,14800,0
|
|
20230531,163600,692634170,14800,14800,14800,14800,0
|
|
20230531,163500,692634170,14800,14800,14800,14800,0
|
|
20230531,163400,692634170,14800,14800,14800,14800,0
|
|
20230531,163300,692634170,14800,14800,14800,14800,0
|
|
20230531,163200,692634170,14800,14800,14800,14800,0
|
|
20230531,163100,692634170,14800,14800,14800,14800,0
|
|
20230531,163000,692634170,14800,14800,14800,14800,1553
|
|
20230531,162900,692634170,14800,14800,14800,14800,0
|
|
20230531,162800,692634170,14800,14800,14800,14800,0
|
|
20230531,162700,692634170,14800,14800,14800,14800,0
|
|
20230531,162600,692634170,14800,14800,14800,14800,0
|
|
20230531,162500,692634170,14800,14800,14800,14800,0
|
|
20230531,162400,692634170,14800,14800,14800,14800,0
|
|
20230531,162300,692634170,14800,14800,14800,14800,0
|
|
20230531,162200,692634170,14800,14800,14800,14800,0
|
|
20230531,162100,692634170,14800,14800,14800,14800,0
|
|
20230531,162000,692634170,14800,14800,14800,14800,0
|
|
20230531,161900,692634170,14800,14800,14800,14800,0
|
|
20230531,161800,692634170,14800,14800,14800,14800,0
|
|
20230531,161700,692634170,14800,14800,14800,14800,0
|
|
20230531,161600,692634170,14800,14800,14800,14800,0
|
|
20230531,161500,692634170,14800,14800,14800,14800,0
|
|
20230531,161400,692634170,14800,14800,14800,14800,0
|
|
20230531,161300,692634170,14800,14800,14800,14800,0
|
|
20230531,161200,692634170,14800,14800,14800,14800,0
|
|
20230531,161100,692634170,14800,14800,14800,14800,0
|
|
20230531,161000,692634170,14800,14800,14800,14800,0
|
|
20230531,160900,692634170,14800,14800,14800,14800,0
|
|
20230531,160800,692634170,14800,14800,14800,14800,0
|
|
20230531,160700,692634170,14800,14800,14800,14800,0
|
|
20230531,160600,692634170,14800,14800,14800,14800,0
|
|
20230531,160500,692634170,14800,14800,14800,14800,0
|
|
20230531,160400,692634170,14800,14800,14800,14800,0
|
|
20230531,160300,692634170,14800,14800,14800,14800,0
|
|
20230531,160200,692634170,14800,14800,14800,14800,0
|
|
20230531,160100,692634170,14800,14800,14800,14800,0
|
|
20230531,160000,692634170,14800,14800,14800,14800,1553
|
|
20230531,155900,692634170,14800,14800,14800,14800,0
|
|
20230531,155800,692634170,14800,14800,14800,14800,0
|
|
20230531,155700,692634170,14800,14800,14800,14800,0
|
|
20230531,155600,692634170,14800,14800,14800,14800,0
|
|
20230531,155500,692634170,14800,14800,14800,14800,0
|
|
20230531,155400,692634170,14800,14800,14800,14800,0
|
|
20230531,155300,692634170,14800,14800,14800,14800,0
|
|
20230531,155200,692634170,14800,14800,14800,14800,0
|
|
20230531,155100,692634170,14800,14800,14800,14800,0
|
|
20230531,155000,692634170,14800,14800,14800,14800,0
|
|
20230531,154900,692634170,14800,14800,14800,14800,0
|
|
20230531,154800,692634170,14800,14800,14800,14800,0
|
|
20230531,154700,692634170,14800,14800,14800,14800,0
|
|
20230531,154600,692634170,14800,14800,14800,14800,0
|
|
20230531,154500,692634170,14800,14800,14800,14800,0
|
|
20230531,154400,692634170,14800,14800,14800,14800,0
|
|
20230531,154300,692634170,14800,14800,14800,14800,0
|
|
20230531,154200,692634170,14800,14800,14800,14800,0
|
|
20230531,154100,692634170,14800,14800,14800,14800,0
|
|
20230531,154000,692634170,14800,14800,14800,14800,0
|
|
20230531,153900,692634170,14800,14800,14800,14800,0
|
|
20230531,153800,692634170,14800,14800,14800,14800,0
|
|
20230531,153700,692634170,14800,14800,14800,14800,0
|
|
20230531,153600,692634170,14800,14800,14800,14800,0
|
|
20230531,153500,692634170,14800,14800,14800,14800,0
|
|
20230531,153400,692634170,14800,14800,14800,14800,0
|
|
20230531,153300,692634170,14800,14800,14800,14800,0
|
|
20230531,153200,692634170,14800,14800,14800,14800,0
|
|
20230531,153100,692634170,14800,14800,14800,14800,0
|
|
20230531,153000,692634170,14800,14800,14800,14800,3106
|
|
20230531,152900,669649770,14750,14750,14750,14750,0
|
|
20230531,152800,669649770,14750,14750,14750,14750,0
|
|
20230531,152700,669649770,14750,14750,14750,14750,0
|
|
20230531,152600,669649770,14750,14750,14750,14750,0
|
|
20230531,152500,669649770,14750,14750,14750,14750,0
|
|
20230531,152400,669649770,14750,14750,14750,14750,0
|
|
20230531,152300,669649770,14750,14750,14750,14750,0
|
|
20230531,152200,669649770,14750,14750,14750,14750,0
|
|
20230531,152100,669649770,14750,14750,14750,14750,0
|
|
20230531,152000,669649770,14750,14750,14750,14750,0
|
|
20230531,151900,669649770,14750,14670,14750,14640,50
|
|
20230531,151800,668916990,14670,14680,14680,14670,250
|
|
20230531,151700,665249460,14670,14670,14670,14670,61
|
|
20230531,151600,664354590,14630,14670,14670,14630,27
|
|
20230531,151500,663959260,14670,14670,14670,14670,11
|
|
20230531,151400,663797890,14670,14670,14670,14670,8
|
|
20230531,151300,663680530,14670,14760,14760,14670,183
|
|
20230531,151200,660993350,14790,14750,14790,14750,50
|
|
20230531,151100,660255330,14790,14730,14790,14670,377
|
|
20230531,151000,654696840,14730,14740,14740,14730,37
|
|
20230531,150900,654151820,14730,14650,14730,14650,264
|
|
20230531,150800,650273120,14650,14670,14670,14650,63
|
|
20230531,150700,649349870,14650,14650,14650,14650,0
|
|
20230531,150600,649349870,14650,14660,14660,14650,15
|
|
20230531,150500,649130100,14650,14650,14650,14650,35
|
|
20230531,150400,648617350,14650,14620,14650,14620,139
|
|
20230531,150300,646585140,14620,14620,14620,14620,49
|
|
20230531,150200,645868760,14620,14620,14620,14620,18
|
|
20230531,150100,645605600,14620,14620,14620,14620,1
|
|
20230531,150000,645590980,14620,14620,14620,14620,30
|
|
20230531,145900,645152380,14620,14620,14620,14620,5
|
|
20230531,145800,645079280,14620,14620,14620,14620,10
|
|
20230531,145700,644933080,14650,14650,14650,14650,8
|
|
20230531,145600,644815880,14650,14610,14650,14610,1052
|
|
20230531,145500,629443910,14600,14600,14600,14600,184
|
|
20230531,145400,626757510,14590,14540,14590,14530,601
|
|
20230531,145300,618018970,14530,14530,14530,14530,166
|
|
20230531,145200,615606990,14530,14530,14530,14530,25
|
|
20230531,145100,615243740,14530,14530,14530,14530,26
|
|
20230531,145000,614865960,14530,14530,14530,14530,0
|
|
20230531,144900,614865960,14530,14530,14530,14530,0
|
|
20230531,144800,614865960,14530,14530,14530,14530,12
|
|
20230531,144700,614691600,14530,14490,14530,14490,105
|
|
20230531,144600,613169950,14490,14490,14490,14490,0
|
|
20230531,144500,613169950,14490,14530,14530,14490,66
|
|
20230531,144400,612212170,14530,14530,14530,14530,0
|
|
20230531,144300,612212170,14530,14530,14530,14530,0
|
|
20230531,144200,612212170,14530,14530,14530,14530,0
|
|
20230531,144100,612212170,14530,14530,14530,14530,0
|
|
20230531,144000,612212170,14530,14530,14530,14530,0
|
|
20230531,143900,612212170,14530,14530,14530,14530,1
|
|
20230531,143800,612197640,14530,14530,14530,14530,0
|
|
20230531,143700,612197640,14530,14530,14530,14530,0
|
|
20230531,143600,612197640,14530,14530,14530,14530,0
|
|
20230531,143500,612197640,14530,14530,14530,14530,31
|
|
20230531,143400,611747210,14530,14530,14530,14530,0
|
|
20230531,143300,611747210,14530,14530,14530,14530,0
|
|
20230531,143200,611747210,14530,14480,14530,14480,45
|
|
20230531,143100,611093410,14480,14480,14480,14480,0
|
|
20230531,143000,611093410,14480,14480,14480,14480,1
|
|
20230531,142900,611078930,14530,14530,14530,14530,0
|
|
20230531,142800,611078930,14530,14530,14530,14530,0
|
|
20230531,142700,611078930,14530,14530,14530,14530,0
|
|
20230531,142600,611078930,14530,14530,14530,14530,0
|
|
20230531,142500,611078930,14530,14530,14530,14530,36
|
|
20230531,142400,610555850,14530,14510,14530,14510,456
|
|
20230531,142300,603931030,14520,14520,14520,14520,0
|
|
20230531,142200,603931030,14520,14520,14520,14520,0
|
|
20230531,142100,603931030,14520,14520,14520,14520,0
|
|
20230531,142000,603931030,14520,14520,14520,14520,0
|
|
20230531,141900,603931030,14520,14520,14520,14520,0
|
|
20230531,141800,603931030,14520,14520,14520,14520,0
|
|
20230531,141700,603931030,14520,14520,14520,14520,0
|
|
20230531,141600,603931030,14520,14520,14520,14520,0
|
|
20230531,141500,603931030,14520,14520,14520,14520,0
|
|
20230531,141400,603931030,14520,14520,14520,14520,0
|
|
20230531,141300,603931030,14520,14520,14520,14520,0
|
|
20230531,141200,603931030,14520,14520,14520,14520,0
|
|
20230531,141100,603931030,14520,14520,14520,14520,0
|
|
20230531,141000,603931030,14520,14520,14520,14520,1
|
|
20230531,140900,603916510,14500,14500,14500,14500,0
|
|
20230531,140800,603916510,14500,14500,14500,14500,0
|
|
20230531,140700,603916510,14500,14500,14500,14500,0
|
|
20230531,140600,603916510,14500,14500,14500,14500,0
|
|
20230531,140500,603916510,14500,14500,14500,14500,137
|
|
20230531,140400,601930010,14500,14500,14500,14500,0
|
|
20230531,140300,601930010,14500,14500,14500,14500,0
|
|
20230531,140200,601930010,14500,14500,14500,14500,3
|
|
20230531,140100,601886510,14500,14500,14500,14500,3
|
|
20230531,140000,601843010,14500,14520,14520,14500,95
|
|
20230531,135900,600463670,14520,14520,14520,14520,0
|
|
20230531,135800,600463670,14520,14520,14520,14520,0
|
|
20230531,135700,600463670,14520,14520,14520,14520,3
|
|
20230531,135600,600420110,14520,14520,14520,14520,3
|
|
20230531,135500,600376550,14520,14530,14530,14520,90
|
|
20230531,135400,599068880,14540,14540,14540,14540,0
|
|
20230531,135300,599068880,14540,14540,14540,14540,0
|
|
20230531,135200,599068880,14540,14540,14540,14540,0
|
|
20230531,135100,599068880,14540,14540,14540,14540,1
|
|
20230531,135000,599054340,14540,14540,14540,14540,0
|
|
20230531,134900,599054340,14540,14540,14540,14540,0
|
|
20230531,134800,599054340,14540,14540,14540,14540,7
|
|
20230531,134700,598952560,14540,14530,14540,14530,32
|
|
20230531,134600,598487300,14540,14540,14540,14540,47
|
|
20230531,134500,597803920,14540,14540,14540,14540,20
|
|
20230531,134400,597513120,14540,14540,14540,14540,0
|
|
20230531,134300,597513120,14540,14540,14540,14540,0
|
|
20230531,134200,597513120,14540,14540,14540,14540,1
|
|
20230531,134100,597498580,14540,14540,14540,14540,0
|
|
20230531,134000,597498580,14540,14540,14540,14540,16
|
|
20230531,133900,597265940,14540,14540,14540,14540,169
|
|
20230531,133800,594808680,14530,14530,14530,14530,5
|
|
20230531,133700,594736030,14530,14520,14540,14520,110
|
|
20230531,133600,593138630,14520,14540,14540,14520,31
|
|
20230531,133500,592687910,14520,14520,14520,14520,5
|
|
20230531,133400,592615310,14520,14520,14520,14520,3
|
|
20230531,133300,592571750,14440,14500,14500,14440,145
|
|
20230531,133200,590471930,14500,14500,14500,14500,0
|
|
20230531,133100,590471930,14500,14500,14500,14500,0
|
|
20230531,133000,590471930,14500,14500,14500,14500,3
|
|
20230531,132900,590428430,14500,14500,14500,14500,20
|
|
20230531,132800,590138430,14500,14500,14500,14500,8
|
|
20230531,132700,590022430,14500,14500,14500,14500,0
|
|
20230531,132600,590022430,14500,14500,14500,14500,0
|
|
20230531,132500,590022430,14500,14500,14500,14500,0
|
|
20230531,132400,590022430,14500,14500,14500,14500,0
|
|
20230531,132300,590022430,14500,14500,14500,14500,371
|
|
20230531,132200,584642930,14500,14500,14500,14500,250
|
|
20230531,132100,581017930,14480,14480,14480,14480,0
|
|
20230531,132000,581017930,14480,14480,14480,14480,0
|
|
20230531,131900,581017930,14480,14480,14480,14480,1
|
|
20230531,131800,581003450,14440,14460,14460,14440,30
|
|
20230531,131700,580570050,14450,14450,14450,14450,33
|
|
20230531,131600,580093200,14450,14450,14450,14450,1
|
|
20230531,131500,580078750,14490,14490,14490,14490,0
|
|
20230531,131400,580078750,14490,14490,14490,14490,0
|
|
20230531,131300,580078750,14490,14490,14490,14490,0
|
|
20230531,131200,580078750,14490,14490,14490,14490,4
|
|
20230531,131100,580020790,14500,14500,14500,14500,0
|
|
20230531,131000,580020790,14500,14500,14500,14500,0
|
|
20230531,130900,580020790,14500,14500,14500,14500,0
|
|
20230531,130800,580020790,14500,14500,14500,14500,0
|
|
20230531,130700,580020790,14500,14500,14500,14500,0
|
|
20230531,130600,580020790,14500,14500,14500,14500,0
|
|
20230531,130500,580020790,14500,14500,14500,14500,0
|
|
20230531,130400,580020790,14500,14500,14500,14500,0
|
|
20230531,130300,580020790,14500,14500,14500,14500,14
|
|
20230531,130200,579817790,14500,14500,14500,14500,10
|
|
20230531,130100,579672790,14430,14430,14430,14430,0
|
|
20230531,130000,579672790,14430,14430,14430,14430,0
|
|
20230531,125900,579672790,14430,14430,14430,14430,0
|
|
20230531,125800,579672790,14430,14430,14430,14430,0
|
|
20230531,125700,579672790,14430,14440,14440,14430,500
|
|
20230531,125600,572454790,14460,14460,14460,14460,0
|
|
20230531,125500,572454790,14460,14460,14460,14460,0
|
|
20230531,125400,572454790,14460,14460,14460,14460,6
|
|
20230531,125300,572368030,14460,14450,14460,14440,498
|
|
20230531,125200,565174420,14450,14450,14450,14450,0
|
|
20230531,125100,565174420,14450,14450,14450,14450,0
|
|
20230531,125000,565174420,14450,14450,14450,14450,13
|
|
20230531,124900,564986570,14450,14450,14450,14450,1
|
|
20230531,124800,564972120,14450,14450,14450,14450,0
|
|
20230531,124700,564972120,14450,14450,14450,14450,0
|
|
20230531,124600,564972120,14450,14450,14450,14450,0
|
|
20230531,124500,564972120,14450,14450,14450,14450,0
|
|
20230531,124400,564972120,14450,14460,14460,14450,253
|
|
20230531,124300,561314900,14460,14460,14460,14460,0
|
|
20230531,124200,561314900,14460,14460,14460,14460,0
|
|
20230531,124100,561314900,14460,14460,14460,14460,0
|
|
20230531,124000,561314900,14460,14460,14460,14460,0
|
|
20230531,123900,561314900,14460,14460,14460,14460,0
|
|
20230531,123800,561314900,14460,14460,14460,14460,365
|
|
20230531,123700,556037000,14500,14500,14500,14500,0
|
|
20230531,123600,556037000,14500,14500,14500,14500,0
|
|
20230531,123500,556037000,14500,14500,14500,14500,0
|
|
20230531,123400,556037000,14500,14500,14500,14500,0
|
|
20230531,123300,556037000,14500,14500,14500,14500,0
|
|
20230531,123200,556037000,14500,14500,14500,14500,1
|
|
20230531,123100,556022500,14500,14500,14500,14500,3
|
|
20230531,123000,555979000,14500,14500,14500,14500,0
|
|
20230531,122900,555979000,14500,14500,14500,14500,0
|
|
20230531,122800,555979000,14500,14500,14500,14500,0
|
|
20230531,122700,555979000,14500,14460,14500,14460,537
|
|
20230531,122600,548193920,14460,14460,14460,14460,635
|
|
20230531,122500,539011820,14460,14460,14460,14460,0
|
|
20230531,122400,539011820,14460,14460,14460,14460,20
|
|
20230531,122300,538722620,14460,14460,14460,14460,0
|
|
20230531,122200,538722620,14460,14460,14460,14460,0
|
|
20230531,122100,538722620,14460,14480,14480,14460,69
|
|
20230531,122000,537723800,14480,14480,14480,14480,3
|
|
20230531,121900,537680360,14480,14510,14510,14480,72
|
|
20230531,121800,536635710,14520,14520,14520,14520,20
|
|
20230531,121700,536345310,14500,14530,14530,14500,2
|
|
20230531,121600,536316280,14500,14510,14510,14500,218
|
|
20230531,121500,533153780,14510,14510,14510,14510,5
|
|
20230531,121400,533081230,14570,14570,14570,14570,0
|
|
20230531,121300,533081230,14570,14570,14570,14570,0
|
|
20230531,121200,533081230,14570,14570,14570,14570,0
|
|
20230531,121100,533081230,14570,14570,14570,14570,0
|
|
20230531,121000,533081230,14570,14570,14570,14570,7
|
|
20230531,120900,532979240,14510,14510,14510,14510,0
|
|
20230531,120800,532979240,14510,14510,14510,14510,0
|
|
20230531,120700,532979240,14510,14510,14510,14510,0
|
|
20230531,120600,532979240,14510,14510,14510,14510,0
|
|
20230531,120500,532979240,14510,14510,14510,14510,0
|
|
20230531,120400,532979240,14510,14510,14510,14510,0
|
|
20230531,120300,532979240,14510,14510,14510,14510,0
|
|
20230531,120200,532979240,14510,14510,14510,14510,0
|
|
20230531,120100,532979240,14510,14510,14510,14510,0
|
|
20230531,120000,532979240,14510,14510,14510,14510,0
|
|
20230531,115900,532979240,14510,14510,14510,14510,0
|
|
20230531,115800,532979240,14510,14580,14580,14500,401
|
|
20230531,115700,527149960,14580,14580,14580,14580,0
|
|
20230531,115600,527149960,14580,14580,14580,14580,0
|
|
20230531,115500,527149960,14580,14580,14580,14580,0
|
|
20230531,115400,527149960,14580,14580,14580,14580,0
|
|
20230531,115300,527149960,14580,14580,14580,14580,0
|
|
20230531,115200,527149960,14580,14580,14580,14580,0
|
|
20230531,115100,527149960,14580,14580,14580,14580,0
|
|
20230531,115000,527149960,14580,14580,14580,14580,0
|
|
20230531,114900,527149960,14580,14600,14600,14580,177
|
|
20230531,114800,524568040,14610,14610,14610,14610,9
|
|
20230531,114700,524436550,14620,14620,14620,14620,0
|
|
20230531,114600,524436550,14620,14620,14620,14620,0
|
|
20230531,114500,524436550,14620,14620,14620,14620,0
|
|
20230531,114400,524436550,14620,14620,14620,14620,0
|
|
20230531,114300,524436550,14620,14620,14620,14620,0
|
|
20230531,114200,524436550,14620,14620,14620,14620,0
|
|
20230531,114100,524436550,14620,14620,14620,14620,3
|
|
20230531,114000,524392690,14620,14620,14620,14620,0
|
|
20230531,113900,524392690,14620,14620,14620,14620,0
|
|
20230531,113800,524392690,14620,14630,14630,14620,83
|
|
20230531,113700,523178820,14640,14640,14640,14640,0
|
|
20230531,113600,523178820,14640,14640,14640,14640,7
|
|
20230531,113500,523076340,14640,14640,14640,14640,2
|
|
20230531,113400,523047060,14640,14640,14640,14640,4
|
|
20230531,113300,522988500,14640,14640,14640,14640,84
|
|
20230531,113200,521758740,14650,14650,14650,14650,0
|
|
20230531,113100,521758740,14650,14650,14650,14650,0
|
|
20230531,113000,521758740,14650,14660,14660,14650,363
|
|
20230531,112900,516439040,14660,14660,14660,14660,30
|
|
20230531,112800,515999240,14670,14670,14670,14670,1
|
|
20230531,112700,515984570,14660,14660,14660,14660,0
|
|
20230531,112600,515984570,14660,14660,14660,14660,3
|
|
20230531,112500,515940590,14670,14670,14670,14670,0
|
|
20230531,112400,515940590,14670,14670,14670,14670,1
|
|
20230531,112300,515925920,14660,14660,14660,14660,0
|
|
20230531,112200,515925920,14660,14660,14660,14660,4
|
|
20230531,112100,515867280,14660,14660,14660,14660,2
|
|
20230531,112000,515837960,14660,14660,14660,14660,0
|
|
20230531,111900,515837960,14660,14660,14660,14660,10
|
|
20230531,111800,515691360,14670,14670,14670,14670,0
|
|
20230531,111700,515691360,14670,14680,14680,14650,62
|
|
20230531,111600,514782810,14680,14680,14680,14680,0
|
|
20230531,111500,514782810,14680,14710,14710,14680,4
|
|
20230531,111400,514724060,14710,14710,14710,14710,6
|
|
20230531,111300,514635800,14720,14720,14720,14720,0
|
|
20230531,111200,514635800,14720,14720,14720,14720,2
|
|
20230531,111100,514606360,14720,14700,14720,14700,27
|
|
20230531,111000,514209120,14720,14720,14720,14720,12
|
|
20230531,110900,514032480,14730,14730,14730,14730,74
|
|
20230531,110800,512942460,14670,14670,14670,14670,0
|
|
20230531,110700,512942460,14670,14670,14670,14670,3
|
|
20230531,110600,512898450,14670,14660,14670,14660,149
|
|
20230531,110500,510712930,14660,14660,14660,14660,9
|
|
20230531,110400,510580990,14660,14660,14660,14660,0
|
|
20230531,110300,510580990,14660,14660,14660,14660,0
|
|
20230531,110200,510580990,14660,14660,14660,14660,0
|
|
20230531,110100,510580990,14660,14660,14660,14660,0
|
|
20230531,110000,510580990,14660,14670,14670,14660,139
|
|
20230531,105900,508541960,14660,14660,14660,14660,0
|
|
20230531,105800,508541960,14660,14660,14660,14660,0
|
|
20230531,105700,508541960,14660,14660,14660,14660,0
|
|
20230531,105600,508541960,14660,14660,14660,14660,0
|
|
20230531,105500,508541960,14660,14710,14710,14660,10
|
|
20230531,105400,508394910,14710,14710,14710,14710,1
|
|
20230531,105300,508380200,14700,14700,14700,14700,0
|
|
20230531,105200,508380200,14700,14700,14700,14700,0
|
|
20230531,105100,508380200,14700,14700,14700,14700,0
|
|
20230531,105000,508380200,14700,14700,14700,14700,0
|
|
20230531,104900,508380200,14700,14700,14700,14700,1
|
|
20230531,104800,508365500,14680,14680,14680,14680,0
|
|
20230531,104700,508365500,14680,14680,14680,14680,2
|
|
20230531,104600,508336140,14650,14650,14650,14650,52
|
|
20230531,104500,507574340,14650,14690,14700,14650,4579
|
|
20230531,104400,440280730,14700,14700,14700,14700,157
|
|
20230531,104300,437972830,14700,14710,14710,14700,249
|
|
20230531,104200,434310980,14710,14740,14740,14710,136
|
|
20230531,104100,432306900,14740,14740,14740,14740,3
|
|
20230531,104000,432262680,14760,14740,14760,14740,94
|
|
20230531,103900,430876360,14740,14750,14750,14740,10
|
|
20230531,103800,430728930,14760,14760,14760,14760,0
|
|
20230531,103700,430728930,14760,14760,14760,14760,21
|
|
20230531,103600,430418970,14760,14760,14760,14760,6
|
|
20230531,103500,430330410,14760,14760,14760,14760,0
|
|
20230531,103400,430330410,14760,14770,14770,14760,5
|
|
20230531,103300,430256600,14840,14830,14840,14830,10
|
|
20230531,103200,430108220,14840,14840,14840,14840,30
|
|
20230531,103100,429663020,14840,14840,14840,14840,32
|
|
20230531,103000,429188140,14840,14840,14840,14840,20
|
|
20230531,102900,428891340,14830,14830,14830,14830,100
|
|
20230531,102800,427408340,14830,14830,14830,14830,150
|
|
20230531,102700,425183840,14840,14830,14840,14830,6
|
|
20230531,102600,425094830,14740,14740,14740,14740,0
|
|
20230531,102500,425094830,14740,14740,14740,14720,394
|
|
20230531,102400,419293750,14760,14770,14770,14760,31
|
|
20230531,102300,418835940,14770,14780,14780,14770,61
|
|
20230531,102200,417934390,14780,14790,14800,14780,373
|
|
20230531,102100,412417620,14790,14810,14810,14790,515
|
|
20230531,102000,404795380,14810,14830,14830,14810,106
|
|
20230531,101900,403225480,14840,14850,14850,14840,105
|
|
20230531,101800,401666740,14850,14850,14850,14850,2
|
|
20230531,101700,401637040,14890,14890,14890,14890,69
|
|
20230531,101600,400609630,14890,14890,14890,14890,0
|
|
20230531,101500,400609630,14890,14890,14890,14890,0
|
|
20230531,101400,400609630,14890,14890,14890,14890,0
|
|
20230531,101300,400609630,14890,14890,14890,14890,990
|
|
20230531,101200,385868530,14890,14870,14890,14870,525
|
|
20230531,101100,378053530,14830,14840,14840,14830,21
|
|
20230531,101000,377741900,14840,14880,14880,14840,338
|
|
20230531,100900,372713980,14880,14880,14880,14880,100
|
|
20230531,100800,371225980,14890,14890,14890,14890,250
|
|
20230531,100700,367503480,14890,14860,14890,14860,716
|
|
20230531,100600,356852390,14800,14840,14860,14800,1747
|
|
20230531,100500,330908760,14840,14770,14840,14770,537
|
|
20230531,100400,322943350,14830,14840,14840,14830,63
|
|
20230531,100300,322008960,14830,14780,14830,14780,848
|
|
20230531,100200,309452840,14760,14760,14760,14760,2
|
|
20230531,100100,309423320,14760,14760,14760,14760,53
|
|
20230531,100000,308641040,14760,14760,14760,14760,8
|
|
20230531,095900,308522960,14760,14760,14790,14760,1427
|
|
20230531,095800,287443260,14720,14770,14770,14720,1326
|
|
20230531,095700,267887820,14790,14810,14810,14790,100
|
|
20230531,095600,266408290,14810,14800,14810,14800,119
|
|
20230531,095500,264646970,14800,14850,14850,14800,29
|
|
20230531,095400,264216680,14850,14800,14850,14800,3
|
|
20230531,095300,264172230,14800,14860,14860,14800,175
|
|
20230531,095200,261575040,14860,14830,14870,14830,237
|
|
20230531,095100,258052750,14860,14860,14860,14850,670
|
|
20230531,095000,248097560,14860,14870,14870,14860,93
|
|
20230531,094900,246715250,14870,14820,14870,14820,2420
|
|
20230531,094800,210800450,14820,14810,14820,14810,878
|
|
20230531,094700,197791960,14810,14750,14810,14750,91
|
|
20230531,094600,196445010,14810,14810,14810,14810,301
|
|
20230531,094500,191987200,14820,14770,14820,14770,1513
|
|
20230531,094400,169594450,14770,14760,14770,14760,250
|
|
20230531,094300,165902160,14750,14750,14750,14750,65
|
|
20230531,094200,164943410,14750,14790,14790,14750,125
|
|
20230531,094100,163097370,14790,14800,14800,14790,333
|
|
20230531,094000,158170030,14790,14760,14790,14760,627
|
|
20230531,093900,148900510,14760,14730,14760,14720,664
|
|
20230531,093800,139114090,14730,14670,14730,14670,12
|
|
20230531,093700,138937750,14650,14700,14700,14650,206
|
|
20230531,093600,135909850,14700,14650,14700,14650,1192
|
|
20230531,093500,118414060,14640,14570,14640,14550,1732
|
|
20230531,093400,93104080,14560,14560,14560,14560,104
|
|
20230531,093300,91589840,14560,14550,14560,14550,93
|
|
20230531,093200,90236680,14550,14550,14550,14550,45
|
|
20230531,093100,89581930,14550,14550,14550,14550,5
|
|
20230531,093000,89509180,14560,14560,14560,14560,0
|
|
20230531,092900,89509180,14560,14560,14560,14560,2
|
|
20230531,092800,89480060,14570,14570,14570,14570,0
|
|
20230531,092700,89480060,14570,14570,14570,14570,100
|
|
20230531,092600,88023060,14450,14450,14450,14450,0
|
|
20230531,092500,88023060,14450,14550,14600,14450,2103
|
|
20230531,092400,57354320,14460,14460,14460,14460,13
|
|
20230531,092300,57166340,14550,14550,14550,14550,0
|
|
20230531,092200,57166340,14550,14550,14550,14550,0
|
|
20230531,092100,57166340,14550,14550,14550,14550,0
|
|
20230531,092000,57166340,14550,14570,14570,14550,1149
|
|
20230531,091900,40447470,14560,14560,14560,14560,169
|
|
20230531,091800,37986830,14590,14590,14590,14590,0
|
|
20230531,091700,37986830,14590,14590,14590,14590,0
|
|
20230531,091600,37986830,14590,14600,14600,14590,12
|
|
20230531,091500,37811680,14600,14570,14600,14570,393
|
|
20230531,091400,32079880,14610,14610,14610,14610,0
|
|
20230531,091300,32079880,14610,14610,14610,14610,1
|
|
20230531,091200,32065270,14610,14610,14610,14610,14
|
|
20230531,091100,31860730,14620,14620,14620,14620,28
|
|
20230531,091000,31451370,14620,14580,14620,14580,17
|
|
20230531,090900,31203010,14600,14550,14600,14550,327
|
|
20230531,090800,26436260,14490,14450,14550,14450,1334
|
|
20230531,090700,7095310,14400,14390,14400,14390,182
|
|
20230531,090600,4476230,14390,14390,14390,14390,14
|
|
20230531,090500,4274770,14390,14390,14390,14390,0
|
|
20230531,090400,4274770,14390,14390,14390,14390,7
|
|
20230531,090300,4174040,14350,14350,14350,14350,18
|
|
20230531,090200,3915740,14340,14300,14340,14300,23
|
|
20230531,090100,3586560,14300,14300,14300,14300,38
|
|
20230531,090000,3043160,14300,14220,14300,14220,214
|