734 lines
39 KiB
CSV
734 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,211100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,211000,3393842140,19280,19280,19280,19280,0
|
|
20230531,210900,3393842140,19280,19280,19280,19280,0
|
|
20230531,210800,3393842140,19280,19280,19280,19280,0
|
|
20230531,210700,3393842140,19280,19280,19280,19280,0
|
|
20230531,210600,3393842140,19280,19280,19280,19280,0
|
|
20230531,210500,3393842140,19280,19280,19280,19280,0
|
|
20230531,210400,3393842140,19280,19280,19280,19280,0
|
|
20230531,210300,3393842140,19280,19280,19280,19280,0
|
|
20230531,210200,3393842140,19280,19280,19280,19280,0
|
|
20230531,210100,3393842140,19280,19280,19280,19280,0
|
|
20230531,210000,3393842140,19280,19280,19280,19280,0
|
|
20230531,205900,3393842140,19280,19280,19280,19280,0
|
|
20230531,205800,3393842140,19280,19280,19280,19280,0
|
|
20230531,205700,3393842140,19280,19280,19280,19280,0
|
|
20230531,205600,3393842140,19280,19280,19280,19280,0
|
|
20230531,205500,3393842140,19280,19280,19280,19280,0
|
|
20230531,205400,3393842140,19280,19280,19280,19280,0
|
|
20230531,205300,3393842140,19280,19280,19280,19280,0
|
|
20230531,205200,3393842140,19280,19280,19280,19280,0
|
|
20230531,205100,3393842140,19280,19280,19280,19280,0
|
|
20230531,205000,3393842140,19280,19280,19280,19280,0
|
|
20230531,204900,3393842140,19280,19280,19280,19280,0
|
|
20230531,204800,3393842140,19280,19280,19280,19280,0
|
|
20230531,204700,3393842140,19280,19280,19280,19280,0
|
|
20230531,204600,3393842140,19280,19280,19280,19280,0
|
|
20230531,204500,3393842140,19280,19280,19280,19280,0
|
|
20230531,204400,3393842140,19280,19280,19280,19280,0
|
|
20230531,204300,3393842140,19280,19280,19280,19280,0
|
|
20230531,204200,3393842140,19280,19280,19280,19280,0
|
|
20230531,204100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,204000,3393842140,19280,19280,19280,19280,0
|
|
20230531,203900,3393842140,19280,19280,19280,19280,0
|
|
20230531,203800,3393842140,19280,19280,19280,19280,0
|
|
20230531,203700,3393842140,19280,19280,19280,19280,0
|
|
20230531,203600,3393842140,19280,19280,19280,19280,0
|
|
20230531,203500,3393842140,19280,19280,19280,19280,0
|
|
20230531,203400,3393842140,19280,19280,19280,19280,0
|
|
20230531,203300,3393842140,19280,19280,19280,19280,0
|
|
20230531,203200,3393842140,19280,19280,19280,19280,0
|
|
20230531,203100,3393842140,19280,19280,19280,19280,0
|
|
20230531,203000,3393842140,19280,19280,19280,19280,0
|
|
20230531,202900,3393842140,19280,19280,19280,19280,0
|
|
20230531,202800,3393842140,19280,19280,19280,19280,0
|
|
20230531,202700,3393842140,19280,19280,19280,19280,0
|
|
20230531,202600,3393842140,19280,19280,19280,19280,0
|
|
20230531,202500,3393842140,19280,19280,19280,19280,0
|
|
20230531,202400,3393842140,19280,19280,19280,19280,0
|
|
20230531,202300,3393842140,19280,19280,19280,19280,0
|
|
20230531,202200,3393842140,19280,19280,19280,19280,0
|
|
20230531,202100,3393842140,19280,19280,19280,19280,0
|
|
20230531,202000,3393842140,19280,19280,19280,19280,0
|
|
20230531,201900,3393842140,19280,19280,19280,19280,0
|
|
20230531,201800,3393842140,19280,19280,19280,19280,0
|
|
20230531,201700,3393842140,19280,19280,19280,19280,0
|
|
20230531,201600,3393842140,19280,19280,19280,19280,0
|
|
20230531,201500,3393842140,19280,19280,19280,19280,0
|
|
20230531,201400,3393842140,19280,19280,19280,19280,0
|
|
20230531,201300,3393842140,19280,19280,19280,19280,0
|
|
20230531,201200,3393842140,19280,19280,19280,19280,0
|
|
20230531,201100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,201000,3393842140,19280,19280,19280,19280,0
|
|
20230531,200900,3393842140,19280,19280,19280,19280,0
|
|
20230531,200800,3393842140,19280,19280,19280,19280,0
|
|
20230531,200700,3393842140,19280,19280,19280,19280,0
|
|
20230531,200600,3393842140,19280,19280,19280,19280,0
|
|
20230531,200500,3393842140,19280,19280,19280,19280,0
|
|
20230531,200400,3393842140,19280,19280,19280,19280,0
|
|
20230531,200300,3393842140,19280,19280,19280,19280,0
|
|
20230531,200200,3393842140,19280,19280,19280,19280,0
|
|
20230531,200100,3393842140,19280,19280,19280,19280,0
|
|
20230531,200000,3393842140,19280,19280,19280,19280,0
|
|
20230531,195900,3393842140,19280,19280,19280,19280,0
|
|
20230531,195800,3393842140,19280,19280,19280,19280,0
|
|
20230531,195700,3393842140,19280,19280,19280,19280,0
|
|
20230531,195600,3393842140,19280,19280,19280,19280,0
|
|
20230531,195500,3393842140,19280,19280,19280,19280,0
|
|
20230531,195400,3393842140,19280,19280,19280,19280,0
|
|
20230531,195300,3393842140,19280,19280,19280,19280,0
|
|
20230531,195200,3393842140,19280,19280,19280,19280,0
|
|
20230531,195100,3393842140,19280,19280,19280,19280,0
|
|
20230531,195000,3393842140,19280,19280,19280,19280,0
|
|
20230531,194900,3393842140,19280,19280,19280,19280,0
|
|
20230531,194800,3393842140,19280,19280,19280,19280,0
|
|
20230531,194700,3393842140,19280,19280,19280,19280,0
|
|
20230531,194600,3393842140,19280,19280,19280,19280,0
|
|
20230531,194500,3393842140,19280,19280,19280,19280,0
|
|
20230531,194400,3393842140,19280,19280,19280,19280,0
|
|
20230531,194300,3393842140,19280,19280,19280,19280,0
|
|
20230531,194200,3393842140,19280,19280,19280,19280,0
|
|
20230531,194100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,194000,3393842140,19280,19280,19280,19280,0
|
|
20230531,193900,3393842140,19280,19280,19280,19280,0
|
|
20230531,193800,3393842140,19280,19280,19280,19280,0
|
|
20230531,193700,3393842140,19280,19280,19280,19280,0
|
|
20230531,193600,3393842140,19280,19280,19280,19280,0
|
|
20230531,193500,3393842140,19280,19280,19280,19280,0
|
|
20230531,193400,3393842140,19280,19280,19280,19280,0
|
|
20230531,193300,3393842140,19280,19280,19280,19280,0
|
|
20230531,193200,3393842140,19280,19280,19280,19280,0
|
|
20230531,193100,3393842140,19280,19280,19280,19280,0
|
|
20230531,193000,3393842140,19280,19280,19280,19280,0
|
|
20230531,192900,3393842140,19280,19280,19280,19280,0
|
|
20230531,192800,3393842140,19280,19280,19280,19280,0
|
|
20230531,192700,3393842140,19280,19280,19280,19280,0
|
|
20230531,192600,3393842140,19280,19280,19280,19280,0
|
|
20230531,192500,3393842140,19280,19280,19280,19280,0
|
|
20230531,192400,3393842140,19280,19280,19280,19280,0
|
|
20230531,192300,3393842140,19280,19280,19280,19280,0
|
|
20230531,192200,3393842140,19280,19280,19280,19280,0
|
|
20230531,192100,3393842140,19280,19280,19280,19280,0
|
|
20230531,192000,3393842140,19280,19280,19280,19280,0
|
|
20230531,191900,3393842140,19280,19280,19280,19280,0
|
|
20230531,191800,3393842140,19280,19280,19280,19280,0
|
|
20230531,191700,3393842140,19280,19280,19280,19280,0
|
|
20230531,191600,3393842140,19280,19280,19280,19280,0
|
|
20230531,191500,3393842140,19280,19280,19280,19280,0
|
|
20230531,191400,3393842140,19280,19280,19280,19280,0
|
|
20230531,191300,3393842140,19280,19280,19280,19280,0
|
|
20230531,191200,3393842140,19280,19280,19280,19280,0
|
|
20230531,191100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,191000,3393842140,19280,19280,19280,19280,0
|
|
20230531,190900,3393842140,19280,19280,19280,19280,0
|
|
20230531,190800,3393842140,19280,19280,19280,19280,0
|
|
20230531,190700,3393842140,19280,19280,19280,19280,0
|
|
20230531,190600,3393842140,19280,19280,19280,19280,0
|
|
20230531,190500,3393842140,19280,19280,19280,19280,0
|
|
20230531,190400,3393842140,19280,19280,19280,19280,0
|
|
20230531,190300,3393842140,19280,19280,19280,19280,0
|
|
20230531,190200,3393842140,19280,19280,19280,19280,0
|
|
20230531,190100,3393842140,19280,19280,19280,19280,0
|
|
20230531,190000,3393842140,19280,19280,19280,19280,0
|
|
20230531,185900,3393842140,19280,19280,19280,19280,0
|
|
20230531,185800,3393842140,19280,19280,19280,19280,0
|
|
20230531,185700,3393842140,19280,19280,19280,19280,0
|
|
20230531,185600,3393842140,19280,19280,19280,19280,0
|
|
20230531,185500,3393842140,19280,19280,19280,19280,0
|
|
20230531,185400,3393842140,19280,19280,19280,19280,0
|
|
20230531,185300,3393842140,19280,19280,19280,19280,0
|
|
20230531,185200,3393842140,19280,19280,19280,19280,0
|
|
20230531,185100,3393842140,19280,19280,19280,19280,0
|
|
20230531,185000,3393842140,19280,19280,19280,19280,0
|
|
20230531,184900,3393842140,19280,19280,19280,19280,0
|
|
20230531,184800,3393842140,19280,19280,19280,19280,0
|
|
20230531,184700,3393842140,19280,19280,19280,19280,0
|
|
20230531,184600,3393842140,19280,19280,19280,19280,0
|
|
20230531,184500,3393842140,19280,19280,19280,19280,0
|
|
20230531,184400,3393842140,19280,19280,19280,19280,0
|
|
20230531,184300,3393842140,19280,19280,19280,19280,0
|
|
20230531,184200,3393842140,19280,19280,19280,19280,0
|
|
20230531,184100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,184000,3393842140,19280,19280,19280,19280,0
|
|
20230531,183900,3393842140,19280,19280,19280,19280,0
|
|
20230531,183800,3393842140,19280,19280,19280,19280,0
|
|
20230531,183700,3393842140,19280,19280,19280,19280,0
|
|
20230531,183600,3393842140,19280,19280,19280,19280,0
|
|
20230531,183500,3393842140,19280,19280,19280,19280,0
|
|
20230531,183400,3393842140,19280,19280,19280,19280,0
|
|
20230531,183300,3393842140,19280,19280,19280,19280,0
|
|
20230531,183200,3393842140,19280,19280,19280,19280,0
|
|
20230531,183100,3393842140,19280,19280,19280,19280,0
|
|
20230531,183000,3393842140,19280,19280,19280,19280,0
|
|
20230531,182900,3393842140,19280,19280,19280,19280,0
|
|
20230531,182800,3393842140,19280,19280,19280,19280,0
|
|
20230531,182700,3393842140,19280,19280,19280,19280,0
|
|
20230531,182600,3393842140,19280,19280,19280,19280,0
|
|
20230531,182500,3393842140,19280,19280,19280,19280,0
|
|
20230531,182400,3393842140,19280,19280,19280,19280,0
|
|
20230531,182300,3393842140,19280,19280,19280,19280,0
|
|
20230531,182200,3393842140,19280,19280,19280,19280,0
|
|
20230531,182100,3393842140,19280,19280,19280,19280,0
|
|
20230531,182000,3393842140,19280,19280,19280,19280,0
|
|
20230531,181900,3393842140,19280,19280,19280,19280,0
|
|
20230531,181800,3393842140,19280,19280,19280,19280,0
|
|
20230531,181700,3393842140,19280,19280,19280,19280,0
|
|
20230531,181600,3393842140,19280,19280,19280,19280,0
|
|
20230531,181500,3393842140,19280,19280,19280,19280,0
|
|
20230531,181400,3393842140,19280,19280,19280,19280,0
|
|
20230531,181300,3393842140,19280,19280,19280,19280,0
|
|
20230531,181200,3393842140,19280,19280,19280,19280,0
|
|
20230531,181100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,181000,3393842140,19280,19280,19280,19280,0
|
|
20230531,180900,3393842140,19280,19280,19280,19280,0
|
|
20230531,180800,3393842140,19280,19280,19280,19280,0
|
|
20230531,180700,3393842140,19280,19280,19280,19280,0
|
|
20230531,180600,3393842140,19280,19280,19280,19280,0
|
|
20230531,180500,3393842140,19280,19280,19280,19280,0
|
|
20230531,180400,3393842140,19280,19280,19280,19280,0
|
|
20230531,180300,3393842140,19280,19280,19280,19280,0
|
|
20230531,180200,3393842140,19280,19280,19280,19280,0
|
|
20230531,180100,3393842140,19280,19280,19280,19280,0
|
|
20230531,180000,3393842140,19280,19280,19280,19280,0
|
|
20230531,175900,3393842140,19280,19280,19280,19280,0
|
|
20230531,175800,3393842140,19280,19280,19280,19280,0
|
|
20230531,175700,3393842140,19280,19280,19280,19280,0
|
|
20230531,175600,3393842140,19280,19280,19280,19280,0
|
|
20230531,175500,3393842140,19280,19280,19280,19280,0
|
|
20230531,175400,3393842140,19280,19280,19280,19280,0
|
|
20230531,175300,3393842140,19280,19280,19280,19280,0
|
|
20230531,175200,3393842140,19280,19280,19280,19280,0
|
|
20230531,175100,3393842140,19280,19280,19280,19280,0
|
|
20230531,175000,3393842140,19280,19280,19280,19280,0
|
|
20230531,174900,3393842140,19280,19280,19280,19280,0
|
|
20230531,174800,3393842140,19280,19280,19280,19280,0
|
|
20230531,174700,3393842140,19280,19280,19280,19280,0
|
|
20230531,174600,3393842140,19280,19280,19280,19280,0
|
|
20230531,174500,3393842140,19280,19280,19280,19280,0
|
|
20230531,174400,3393842140,19280,19280,19280,19280,0
|
|
20230531,174300,3393842140,19280,19280,19280,19280,0
|
|
20230531,174200,3393842140,19280,19280,19280,19280,0
|
|
20230531,174100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,174000,3393842140,19280,19280,19280,19280,0
|
|
20230531,173900,3393842140,19280,19280,19280,19280,0
|
|
20230531,173800,3393842140,19280,19280,19280,19280,0
|
|
20230531,173700,3393842140,19280,19280,19280,19280,0
|
|
20230531,173600,3393842140,19280,19280,19280,19280,0
|
|
20230531,173500,3393842140,19280,19280,19280,19280,0
|
|
20230531,173400,3393842140,19280,19280,19280,19280,0
|
|
20230531,173300,3393842140,19280,19280,19280,19280,0
|
|
20230531,173200,3393842140,19280,19280,19280,19280,0
|
|
20230531,173100,3393842140,19280,19280,19280,19280,0
|
|
20230531,173000,3393842140,19280,19280,19280,19280,0
|
|
20230531,172900,3393842140,19280,19280,19280,19280,0
|
|
20230531,172800,3393842140,19280,19280,19280,19280,0
|
|
20230531,172700,3393842140,19280,19280,19280,19280,0
|
|
20230531,172600,3393842140,19280,19280,19280,19280,0
|
|
20230531,172500,3393842140,19280,19280,19280,19280,0
|
|
20230531,172400,3393842140,19280,19280,19280,19280,0
|
|
20230531,172300,3393842140,19280,19280,19280,19280,0
|
|
20230531,172200,3393842140,19280,19280,19280,19280,0
|
|
20230531,172100,3393842140,19280,19280,19280,19280,0
|
|
20230531,172000,3393842140,19280,19280,19280,19280,0
|
|
20230531,171900,3393842140,19280,19280,19280,19280,0
|
|
20230531,171800,3393842140,19280,19280,19280,19280,0
|
|
20230531,171700,3393842140,19280,19280,19280,19280,0
|
|
20230531,171600,3393842140,19280,19280,19280,19280,0
|
|
20230531,171500,3393842140,19280,19280,19280,19280,0
|
|
20230531,171400,3393842140,19280,19280,19280,19280,0
|
|
20230531,171300,3393842140,19280,19280,19280,19280,0
|
|
20230531,171200,3393842140,19280,19280,19280,19280,0
|
|
20230531,171100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,171000,3393842140,19280,19280,19280,19280,0
|
|
20230531,170900,3393842140,19280,19280,19280,19280,0
|
|
20230531,170800,3393842140,19280,19280,19280,19280,0
|
|
20230531,170700,3393842140,19280,19280,19280,19280,0
|
|
20230531,170600,3393842140,19280,19280,19280,19280,0
|
|
20230531,170500,3393842140,19280,19280,19280,19280,0
|
|
20230531,170400,3393842140,19280,19280,19280,19280,0
|
|
20230531,170300,3393842140,19280,19280,19280,19280,0
|
|
20230531,170200,3393842140,19280,19280,19280,19280,0
|
|
20230531,170100,3393842140,19280,19280,19280,19280,0
|
|
20230531,170000,3393842140,19280,19280,19280,19280,0
|
|
20230531,165900,3393842140,19280,19280,19280,19280,0
|
|
20230531,165800,3393842140,19280,19280,19280,19280,0
|
|
20230531,165700,3393842140,19280,19280,19280,19280,0
|
|
20230531,165600,3393842140,19280,19280,19280,19280,0
|
|
20230531,165500,3393842140,19280,19280,19280,19280,0
|
|
20230531,165400,3393842140,19280,19280,19280,19280,0
|
|
20230531,165300,3393842140,19280,19280,19280,19280,0
|
|
20230531,165200,3393842140,19280,19280,19280,19280,0
|
|
20230531,165100,3393842140,19280,19280,19280,19280,0
|
|
20230531,165000,3393842140,19280,19280,19280,19280,0
|
|
20230531,164900,3393842140,19280,19280,19280,19280,0
|
|
20230531,164800,3393842140,19280,19280,19280,19280,0
|
|
20230531,164700,3393842140,19280,19280,19280,19280,0
|
|
20230531,164600,3393842140,19280,19280,19280,19280,0
|
|
20230531,164500,3393842140,19280,19280,19280,19280,0
|
|
20230531,164400,3393842140,19280,19280,19280,19280,0
|
|
20230531,164300,3393842140,19280,19280,19280,19280,0
|
|
20230531,164200,3393842140,19280,19280,19280,19280,0
|
|
20230531,164100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,164000,3393842140,19280,19280,19280,19280,0
|
|
20230531,163900,3393842140,19280,19280,19280,19280,0
|
|
20230531,163800,3393842140,19280,19280,19280,19280,0
|
|
20230531,163700,3393842140,19280,19280,19280,19280,0
|
|
20230531,163600,3393842140,19280,19280,19280,19280,0
|
|
20230531,163500,3393842140,19280,19280,19280,19280,0
|
|
20230531,163400,3393842140,19280,19280,19280,19280,0
|
|
20230531,163300,3393842140,19280,19280,19280,19280,0
|
|
20230531,163200,3393842140,19280,19280,19280,19280,0
|
|
20230531,163100,3393842140,19280,19280,19280,19280,0
|
|
20230531,163000,3393842140,19280,19280,19280,19280,0
|
|
20230531,162900,3393842140,19280,19280,19280,19280,0
|
|
20230531,162800,3393842140,19280,19280,19280,19280,0
|
|
20230531,162700,3393842140,19280,19280,19280,19280,0
|
|
20230531,162600,3393842140,19280,19280,19280,19280,0
|
|
20230531,162500,3393842140,19280,19280,19280,19280,0
|
|
20230531,162400,3393842140,19280,19280,19280,19280,0
|
|
20230531,162300,3393842140,19280,19280,19280,19280,0
|
|
20230531,162200,3393842140,19280,19280,19280,19280,0
|
|
20230531,162100,3393842140,19280,19280,19280,19280,0
|
|
20230531,162000,3393842140,19280,19280,19280,19280,0
|
|
20230531,161900,3393842140,19280,19280,19280,19280,0
|
|
20230531,161800,3393842140,19280,19280,19280,19280,0
|
|
20230531,161700,3393842140,19280,19280,19280,19280,0
|
|
20230531,161600,3393842140,19280,19280,19280,19280,0
|
|
20230531,161500,3393842140,19280,19280,19280,19280,0
|
|
20230531,161400,3393842140,19280,19280,19280,19280,0
|
|
20230531,161300,3393842140,19280,19280,19280,19280,0
|
|
20230531,161200,3393842140,19280,19280,19280,19280,0
|
|
20230531,161100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,161000,3393842140,19280,19280,19280,19280,0
|
|
20230531,160900,3393842140,19280,19280,19280,19280,0
|
|
20230531,160800,3393842140,19280,19280,19280,19280,0
|
|
20230531,160700,3393842140,19280,19280,19280,19280,0
|
|
20230531,160600,3393842140,19280,19280,19280,19280,0
|
|
20230531,160500,3393842140,19280,19280,19280,19280,0
|
|
20230531,160400,3393842140,19280,19280,19280,19280,0
|
|
20230531,160300,3393842140,19280,19280,19280,19280,0
|
|
20230531,160200,3393842140,19280,19280,19280,19280,0
|
|
20230531,160100,3393842140,19280,19280,19280,19280,0
|
|
20230531,160000,3393842140,19280,19280,19280,19280,0
|
|
20230531,155900,3393842140,19280,19280,19280,19280,0
|
|
20230531,155800,3393842140,19280,19280,19280,19280,0
|
|
20230531,155700,3393842140,19280,19280,19280,19280,0
|
|
20230531,155600,3393842140,19280,19280,19280,19280,0
|
|
20230531,155500,3393842140,19280,19280,19280,19280,0
|
|
20230531,155400,3393842140,19280,19280,19280,19280,0
|
|
20230531,155300,3393842140,19280,19280,19280,19280,0
|
|
20230531,155200,3393842140,19280,19280,19280,19280,0
|
|
20230531,155100,3393842140,19280,19280,19280,19280,0
|
|
20230531,155000,3393842140,19280,19280,19280,19280,0
|
|
20230531,154900,3393842140,19280,19280,19280,19280,0
|
|
20230531,154800,3393842140,19280,19280,19280,19280,0
|
|
20230531,154700,3393842140,19280,19280,19280,19280,0
|
|
20230531,154600,3393842140,19280,19280,19280,19280,0
|
|
20230531,154500,3393842140,19280,19280,19280,19280,0
|
|
20230531,154400,3393842140,19280,19280,19280,19280,0
|
|
20230531,154300,3393842140,19280,19280,19280,19280,0
|
|
20230531,154200,3393842140,19280,19280,19280,19280,0
|
|
20230531,154100,3393842140,19280,19280,19280,19280,1455
|
|
20230531,154000,3393842140,19280,19280,19280,19280,0
|
|
20230531,153900,3393842140,19280,19280,19280,19280,0
|
|
20230531,153800,3393842140,19280,19280,19280,19280,0
|
|
20230531,153700,3393842140,19280,19280,19280,19280,0
|
|
20230531,153600,3393842140,19280,19280,19280,19280,0
|
|
20230531,153500,3393842140,19280,19280,19280,19280,0
|
|
20230531,153400,3393842140,19280,19280,19280,19280,0
|
|
20230531,153300,3393842140,19280,19280,19280,19280,0
|
|
20230531,153200,3393842140,19280,19280,19280,19280,0
|
|
20230531,153100,3393842140,19280,19280,19280,19280,0
|
|
20230531,153000,3393842140,19280,19280,19280,19280,1455
|
|
20230531,152900,3365789740,19380,19380,19380,19380,0
|
|
20230531,152800,3365789740,19380,19380,19380,19380,0
|
|
20230531,152700,3365789740,19380,19380,19380,19380,0
|
|
20230531,152600,3365789740,19380,19380,19380,19380,0
|
|
20230531,152500,3365789740,19380,19380,19380,19380,0
|
|
20230531,152400,3365789740,19380,19380,19380,19380,0
|
|
20230531,152300,3365789740,19380,19380,19380,19380,0
|
|
20230531,152200,3365789740,19380,19380,19380,19380,0
|
|
20230531,152100,3365789740,19380,19380,19380,19380,0
|
|
20230531,152000,3365789740,19380,19380,19380,19380,0
|
|
20230531,151900,3365789740,19380,19330,19380,19320,155
|
|
20230531,151800,3362794730,19320,19330,19330,19320,213
|
|
20230531,151700,3358678570,19330,19340,19340,19330,128
|
|
20230531,151600,3356204200,19330,19330,19330,19330,0
|
|
20230531,151500,3356204200,19330,19340,19340,19330,1064
|
|
20230531,151400,3335635470,19390,19390,19390,19390,3
|
|
20230531,151300,3335577300,19330,19330,19330,19330,78
|
|
20230531,151200,3334069560,19320,19330,19330,19320,77
|
|
20230531,151100,3332581870,19320,19320,19320,19320,63
|
|
20230531,151000,3331364710,19310,19310,19320,19310,88
|
|
20230531,150900,3329665380,19310,19310,19310,19310,78
|
|
20230531,150800,3328159200,19310,19310,19310,19310,81
|
|
20230531,150700,3326595090,19310,19280,19310,19280,198
|
|
20230531,150600,3322772970,19310,19310,19310,19310,11
|
|
20230531,150500,3322560560,19270,19290,19290,19270,482
|
|
20230531,150400,3313266640,19300,19310,19310,19290,568
|
|
20230531,150300,3302303770,19310,19310,19310,19310,77
|
|
20230531,150200,3300816900,19310,19310,19310,19310,0
|
|
20230531,150100,3300816900,19310,19310,19310,19310,10
|
|
20230531,150000,3300623800,19300,19310,19310,19300,101
|
|
20230531,145900,3298674290,19310,19310,19310,19310,160
|
|
20230531,145800,3295584690,19300,19310,19310,19300,183
|
|
20230531,145700,3292052530,19310,19300,19310,19300,181
|
|
20230531,145600,3288558980,19300,19310,19310,19300,155
|
|
20230531,145500,3285566950,19310,19310,19310,19310,0
|
|
20230531,145400,3285566950,19310,19310,19310,19310,77
|
|
20230531,145300,3284080080,19310,19310,19310,19310,77
|
|
20230531,145200,3282593210,19310,19310,19310,19310,78
|
|
20230531,145100,3281087030,19310,19310,19310,19310,77
|
|
20230531,145000,3279600160,19310,19310,19310,19310,0
|
|
20230531,144900,3279600160,19310,19320,19320,19310,78
|
|
20230531,144800,3278093900,19310,19310,19310,19310,102
|
|
20230531,144700,3276124280,19310,19310,19310,19310,87
|
|
20230531,144600,3274444310,19310,19310,19310,19310,78
|
|
20230531,144500,3272938130,19310,19300,19310,19300,884
|
|
20230531,144400,3255868100,19300,19290,19300,19290,460
|
|
20230531,144300,3246994070,19300,19300,19300,19300,112
|
|
20230531,144200,3244832470,19300,19310,19310,19300,217
|
|
20230531,144100,3240643420,19310,19320,19320,19310,43
|
|
20230531,144000,3239812760,19320,19320,19320,19320,14
|
|
20230531,143900,3239542280,19320,19320,19320,19320,102
|
|
20230531,143800,3237571640,19300,19330,19330,19300,1500
|
|
20230531,143700,3208588790,19340,19360,19360,19340,223
|
|
20230531,143600,3204273970,19350,19340,19350,19340,255
|
|
20230531,143500,3199341270,19340,19340,19340,19340,77
|
|
20230531,143400,3197852090,19350,19350,19350,19350,100
|
|
20230531,143300,3195917090,19340,19340,19340,19340,95
|
|
20230531,143200,3194079790,19350,19350,19350,19350,60
|
|
20230531,143100,3192918790,19360,19360,19360,19360,91
|
|
20230531,143000,3191157030,19400,19400,19400,19400,4
|
|
20230531,142900,3191079430,19440,19440,19440,19440,54
|
|
20230531,142800,3190029670,19440,19440,19440,19440,0
|
|
20230531,142700,3190029670,19440,19440,19440,19440,5
|
|
20230531,142600,3189932470,19440,19340,19440,19340,79
|
|
20230531,142500,3188404510,19340,19330,19340,19330,145
|
|
20230531,142400,3185600980,19330,19330,19330,19330,129
|
|
20230531,142300,3183107410,19320,19330,19330,19320,128
|
|
20230531,142200,3180633450,19320,19330,19330,19320,137
|
|
20230531,142100,3177986510,19330,19330,19330,19330,5
|
|
20230531,142000,3177889860,19340,19340,19340,19340,50
|
|
20230531,141900,3176922860,19340,19340,19340,19340,77
|
|
20230531,141800,3175433680,19340,19330,19340,19330,696
|
|
20230531,141700,3161975000,19330,19310,19330,19310,496
|
|
20230531,141600,3152392340,19300,19300,19300,19300,97
|
|
20230531,141500,3150520240,19300,19310,19310,19300,159
|
|
20230531,141400,3147450250,19310,19310,19310,19310,327
|
|
20230531,141300,3141135880,19320,19320,19320,19320,204
|
|
20230531,141200,3137194600,19320,19320,19320,19320,280
|
|
20230531,141100,3131785000,19330,19330,19330,19330,39
|
|
20230531,141000,3131031130,19340,19350,19350,19340,45
|
|
20230531,140900,3130160630,19320,19320,19320,19320,78
|
|
20230531,140800,3128653670,19350,19350,19350,19350,30
|
|
20230531,140700,3128073170,19320,19320,19320,19320,60
|
|
20230531,140600,3126913970,19350,19350,19350,19350,20
|
|
20230531,140500,3126526970,19350,19350,19350,19350,166
|
|
20230531,140400,3123314870,19360,19360,19360,19360,18
|
|
20230531,140300,3122966390,19360,19360,19360,19360,313
|
|
20230531,140200,3116906710,19360,19360,19360,19360,14
|
|
20230531,140100,3116635670,19370,19410,19410,19370,240
|
|
20230531,140000,3111981970,19410,19410,19410,19410,18
|
|
20230531,135900,3111632590,19430,19430,19430,19430,1
|
|
20230531,135800,3111613160,19430,19430,19430,19430,0
|
|
20230531,135700,3111613160,19430,19440,19440,19430,831
|
|
20230531,135600,3095460960,19460,19440,19460,19440,148
|
|
20230531,135500,3092583580,19440,19440,19440,19440,77
|
|
20230531,135400,3091086700,19440,19440,19440,19440,93
|
|
20230531,135300,3089278780,19440,19440,19440,19440,154
|
|
20230531,135200,3086285020,19440,19440,19440,19440,118
|
|
20230531,135100,3083991100,19440,19440,19440,19440,123
|
|
20230531,135000,3081599980,19440,19440,19440,19430,552
|
|
20230531,134900,3070871250,19440,19460,19460,19440,8
|
|
20230531,134800,3070715710,19460,19460,19460,19460,0
|
|
20230531,134700,3070715710,19460,19430,19460,19430,45
|
|
20230531,134600,3069841210,19460,19470,19470,19460,39
|
|
20230531,134500,3069081980,19470,19470,19470,19470,924
|
|
20230531,134400,3051091700,19470,19470,19470,19470,46
|
|
20230531,134300,3050196080,19420,19420,19420,19420,102
|
|
20230531,134200,3048215240,19420,19470,19470,19420,85
|
|
20230531,134100,3046564040,19480,19420,19490,19420,731
|
|
20230531,134000,3032324730,19420,19420,19420,19420,77
|
|
20230531,133900,3030829390,19400,19400,19400,19400,78
|
|
20230531,133800,3029316190,19390,19400,19400,19390,77
|
|
20230531,133700,3027822880,19390,19380,19390,19370,202
|
|
20230531,133600,3023907150,19380,19370,19390,19370,772
|
|
20230531,133500,3008940510,19360,19350,19360,19350,236
|
|
20230531,133400,3004373150,19320,19320,19320,19320,78
|
|
20230531,133300,3002866190,19320,19320,19320,19310,158
|
|
20230531,133200,2999813900,19320,19320,19320,19320,131
|
|
20230531,133100,2997282980,19320,19300,19320,19300,189
|
|
20230531,133000,2993632880,19310,19310,19320,19310,170
|
|
20230531,132900,2990349480,19320,19320,19320,19320,70
|
|
20230531,132800,2988997080,19320,19320,19320,19320,137
|
|
20230531,132700,2986350240,19320,19320,19320,19320,77
|
|
20230531,132600,2984862600,19320,19310,19320,19310,136
|
|
20230531,132500,2982236090,19320,19320,19320,19320,52
|
|
20230531,132400,2981231450,19320,19320,19320,19320,140
|
|
20230531,132300,2978526650,19320,19320,19320,19320,39
|
|
20230531,132200,2977773170,19320,19290,19320,19290,360
|
|
20230531,132100,2970825150,19260,19260,19260,19260,74
|
|
20230531,132000,2969399910,19260,19260,19260,19260,3
|
|
20230531,131900,2969342130,19260,19220,19260,19220,347
|
|
20230531,131800,2962668110,19220,19220,19220,19210,374
|
|
20230531,131700,2955481050,19220,19230,19230,19220,365
|
|
20230531,131600,2948464810,19260,19260,19260,19230,1460
|
|
20230531,131500,2920363910,19290,19290,19290,19290,0
|
|
20230531,131400,2920363910,19290,19290,19290,19290,7
|
|
20230531,131300,2920228880,19300,19300,19300,19300,0
|
|
20230531,131200,2920228880,19300,19260,19300,19260,118
|
|
20230531,131100,2917956160,19260,19260,19260,19260,158
|
|
20230531,131000,2914913080,19260,19260,19260,19260,0
|
|
20230531,130900,2914913080,19260,19260,19260,19260,436
|
|
20230531,130800,2906515720,19260,19260,19260,19260,226
|
|
20230531,130700,2902162960,19260,19310,19310,19260,1113
|
|
20230531,130600,2880704310,19300,19300,19300,19300,131
|
|
20230531,130500,2878176010,19300,19300,19300,19300,0
|
|
20230531,130400,2878176010,19300,19310,19310,19300,78
|
|
20230531,130300,2876670510,19300,19300,19300,19300,218
|
|
20230531,130200,2872463110,19300,19350,19350,19300,2504
|
|
20230531,130100,2824092250,19360,19360,19360,19360,292
|
|
20230531,130000,2818439130,19360,19360,19360,19360,47
|
|
20230531,125900,2817529210,19360,19360,19360,19360,87
|
|
20230531,125800,2815844890,19360,19390,19390,19360,210
|
|
20230531,125700,2811776590,19390,19390,19390,19390,40
|
|
20230531,125600,2811000990,19390,19390,19390,19390,72
|
|
20230531,125500,2809604910,19390,19390,19390,19390,77
|
|
20230531,125400,2808111880,19400,19400,19400,19400,0
|
|
20230531,125300,2808111880,19400,19410,19410,19400,697
|
|
20230531,125200,2794585110,19410,19410,19410,19410,155
|
|
20230531,125100,2791576560,19410,19410,19410,19410,140
|
|
20230531,125000,2788859160,19420,19430,19430,19420,488
|
|
20230531,124900,2779379420,19440,19440,19440,19430,301
|
|
20230531,124800,2773530490,19450,19450,19450,19450,0
|
|
20230531,124700,2773530490,19450,19450,19450,19450,119
|
|
20230531,124600,2771215940,19450,19450,19450,19430,375
|
|
20230531,124500,2763927630,19450,19450,19450,19450,77
|
|
20230531,124400,2762429980,19450,19450,19450,19450,0
|
|
20230531,124300,2762429980,19450,19450,19450,19450,78
|
|
20230531,124200,2760912880,19450,19450,19450,19450,78
|
|
20230531,124100,2759395780,19470,19470,19470,19470,164
|
|
20230531,124000,2756202700,19470,19470,19470,19470,156
|
|
20230531,123900,2753165380,19470,19470,19470,19470,0
|
|
20230531,123800,2753165380,19470,19500,19500,19470,80
|
|
20230531,123700,2751607720,19500,19480,19500,19480,269
|
|
20230531,123600,2746363400,19500,19500,19500,19500,100
|
|
20230531,123500,2744413400,19500,19500,19500,19500,204
|
|
20230531,123400,2740435400,19500,19430,19500,19430,277
|
|
20230531,123300,2735039340,19430,19430,19430,19430,160
|
|
20230531,123200,2731930540,19430,19410,19430,19410,25
|
|
20230531,123100,2731445050,19410,19410,19410,19410,65
|
|
20230531,123000,2730183400,19410,19410,19410,19410,80
|
|
20230531,122900,2728630600,19410,19410,19410,19410,178
|
|
20230531,122800,2725175620,19410,19410,19410,19410,135
|
|
20230531,122700,2722555270,19410,19410,19410,19410,5
|
|
20230531,122600,2722458220,19410,19410,19410,19410,51
|
|
20230531,122500,2721468310,19400,19410,19410,19400,280
|
|
20230531,122400,2716036210,19400,19400,19400,19400,158
|
|
20230531,122300,2712971010,19400,19400,19400,19400,234
|
|
20230531,122200,2708431410,19380,19380,19380,19360,231
|
|
20230531,122100,2703956690,19380,19400,19400,19380,514
|
|
20230531,122000,2693985330,19380,19400,19400,19380,726
|
|
20230531,121900,2679907670,19410,19430,19430,19410,277
|
|
20230531,121800,2674527000,19440,19440,19440,19440,5
|
|
20230531,121700,2674429800,19440,19440,19440,19440,8
|
|
20230531,121600,2674274280,19440,19440,19440,19440,0
|
|
20230531,121500,2674274280,19440,19400,19440,19400,585
|
|
20230531,121400,2662921300,19400,19420,19420,19400,730
|
|
20230531,121300,2648754610,19420,19410,19420,19400,404
|
|
20230531,121200,2640910990,19420,19410,19420,19400,169
|
|
20230531,121100,2637630720,19410,19420,19420,19410,141
|
|
20230531,121000,2634892870,19420,19460,19460,19420,2242
|
|
20230531,120900,2591311620,19460,19510,19510,19460,684
|
|
20230531,120800,2577969030,19530,19540,19540,19530,523
|
|
20230531,120700,2567749840,19530,19530,19530,19530,66
|
|
20230531,120600,2566460860,19510,19510,19510,19510,143
|
|
20230531,120500,2563670930,19510,19440,19510,19440,96
|
|
20230531,120400,2561798670,19440,19440,19450,19440,1697
|
|
20230531,120300,2528808490,19440,19510,19510,19440,89
|
|
20230531,120200,2527078260,19440,19440,19470,19440,200
|
|
20230531,120100,2523185790,19420,19430,19470,19400,364
|
|
20230531,120000,2516115250,19440,19470,19470,19440,95
|
|
20230531,115900,2514268150,19440,19440,19440,19440,175
|
|
20230531,115800,2510866150,19430,19480,19480,19400,643
|
|
20230531,115700,2498350200,19400,19630,19630,19400,2260
|
|
20230531,115600,2454217790,19640,19650,19650,19640,77
|
|
20230531,115500,2452705310,19650,19650,19650,19650,59
|
|
20230531,115400,2451545960,19650,19650,19650,19650,61
|
|
20230531,115300,2450347310,19650,19650,19650,19650,264
|
|
20230531,115200,2445159710,19670,19680,19680,19670,653
|
|
20230531,115100,2432315170,19680,19680,19680,19680,23
|
|
20230531,115000,2431862530,19660,19670,19670,19660,250
|
|
20230531,114900,2426945810,19680,19680,19680,19680,70
|
|
20230531,114800,2425568210,19670,19670,19670,19670,77
|
|
20230531,114700,2424053620,19670,19680,19680,19670,106
|
|
20230531,114600,2421967650,19680,19680,19680,19680,0
|
|
20230531,114500,2421967650,19680,19680,19680,19670,334
|
|
20230531,114400,2415396020,19680,19690,19690,19680,357
|
|
20230531,114300,2408369960,19690,19690,19690,19690,25
|
|
20230531,114200,2407877710,19690,19690,19690,19690,77
|
|
20230531,114100,2406361580,19690,19690,19690,19690,2
|
|
20230531,114000,2406322200,19690,19690,19690,19690,96
|
|
20230531,113900,2404431960,19690,19700,19700,19690,377
|
|
20230531,113800,2397008590,19700,19700,19700,19700,86
|
|
20230531,113700,2395314390,19690,19700,19700,19690,86
|
|
20230531,113600,2393620310,19700,19710,19710,19700,305
|
|
20230531,113500,2387610790,19710,19720,19720,19710,77
|
|
20230531,113400,2386093020,19710,19740,19740,19710,1163
|
|
20230531,113300,2363157580,19740,19740,19740,19740,162
|
|
20230531,113200,2359959700,19740,19740,19740,19740,217
|
|
20230531,113100,2355676120,19740,19750,19750,19740,96
|
|
20230531,113000,2353780820,19760,19760,19760,19760,68
|
|
20230531,112900,2352437140,19750,19750,19750,19750,186
|
|
20230531,112800,2348763640,19750,19760,19760,19750,118
|
|
20230531,112700,2346433060,19760,19760,19760,19760,12
|
|
20230531,112600,2346195940,19780,19780,19780,19780,119
|
|
20230531,112500,2343842120,19780,19820,19820,19780,152
|
|
20230531,112400,2340833410,19820,19800,19820,19800,154
|
|
20230531,112300,2337782670,19790,19800,19800,19780,94
|
|
20230531,112200,2335923130,19750,19760,19760,19750,245
|
|
20230531,112100,2331083370,19730,19790,19790,19730,168
|
|
20230531,112000,2327768550,19800,19800,19810,19800,241
|
|
20230531,111900,2322996740,19810,19860,19860,19810,520
|
|
20230531,111800,2312686090,19860,19830,19860,19830,26
|
|
20230531,111700,2312169770,19830,19860,19860,19830,17
|
|
20230531,111600,2311832630,19860,19890,19890,19860,49
|
|
20230531,111500,2310858740,19880,19900,19940,19880,964
|
|
20230531,111400,2291649590,19890,19880,19900,19880,245
|
|
20230531,111300,2286777860,19870,19730,19870,19730,341
|
|
20230531,111200,2280027570,19730,19880,19880,19710,4003
|
|
20230531,111100,2200858520,19880,19900,19900,19880,248
|
|
20230531,111000,2195926660,19900,19920,19920,19900,839
|
|
20230531,110900,2179229000,19930,19930,19930,19920,1312
|
|
20230531,110800,2153082240,19930,19930,19930,19930,166
|
|
20230531,110700,2149773860,19930,19930,19940,19930,218
|
|
20230531,110600,2145428980,19940,19930,19940,19930,58
|
|
20230531,110500,2144272990,19930,19940,19940,19930,485
|
|
20230531,110400,2134602620,19930,19950,19950,19930,1566
|
|
20230531,110300,2103376050,19950,19950,19950,19950,0
|
|
20230531,110200,2103376050,19950,19950,19950,19950,11
|
|
20230531,110100,2103156600,19940,19940,19940,19940,166
|
|
20230531,110000,2099846560,19950,19940,19950,19940,184
|
|
20230531,105900,2096176760,19940,19950,19950,19940,854
|
|
20230531,105800,2079147970,19950,19970,19970,19950,2923
|
|
20230531,105700,2020814850,19980,19980,19980,19980,101
|
|
20230531,105600,2018796870,19990,19980,19990,19980,7
|
|
20230531,105500,2018657000,19990,19990,19990,19990,0
|
|
20230531,105400,2018657000,19990,19990,19990,19990,25
|
|
20230531,105300,2018157250,19990,19990,19990,19990,10
|
|
20230531,105200,2017957350,20000,20000,20000,20000,0
|
|
20230531,105100,2017957350,20000,19960,20000,19960,383
|
|
20230531,105000,2010304850,19960,19960,19960,19950,99
|
|
20230531,104900,2008329060,19960,19960,19960,19960,492
|
|
20230531,104800,1998508740,19960,19970,19970,19960,246
|
|
20230531,104700,1993597220,19970,19970,19970,19970,58
|
|
20230531,104600,1992438960,19970,19970,19970,19970,224
|
|
20230531,104500,1987965680,19980,19980,19980,19980,2266
|
|
20230531,104400,1942691000,19980,19980,19980,19980,1134
|
|
20230531,104300,1920033680,19980,19980,19990,19980,134
|
|
20230531,104200,1917356310,20000,19990,20000,19980,1459
|
|
20230531,104100,1888188280,20000,20000,20000,20000,162
|
|
20230531,104000,1884948280,20000,20000,20000,20000,2
|
|
20230531,103900,1884908280,20000,20000,20000,20000,3
|
|
20230531,103800,1884848280,20000,20000,20000,20000,497
|
|
20230531,103700,1874908280,20050,20050,20050,20050,5
|
|
20230531,103600,1874808030,20050,20050,20050,20000,1105
|
|
20230531,103500,1852707780,20000,20000,20000,20000,101
|
|
20230531,103400,1850687780,20050,20050,20050,20050,5
|
|
20230531,103300,1850587530,20050,20050,20050,20050,200
|
|
20230531,103200,1846577530,20050,20050,20050,20050,1
|
|
20230531,103100,1846557480,20000,20000,20000,20000,200
|
|
20230531,103000,1842557480,20000,20000,20000,20000,4
|
|
20230531,102900,1842477480,20000,20000,20000,20000,1
|
|
20230531,102800,1842457480,20000,20000,20000,20000,361
|
|
20230531,102700,1835237480,20000,20000,20000,20000,7
|
|
20230531,102600,1835097480,20050,20050,20050,20050,0
|
|
20230531,102500,1835097480,20050,20050,20050,20050,100
|
|
20230531,102400,1833092480,20050,20050,20050,20050,131
|
|
20230531,102300,1830465930,20050,20050,20050,20050,0
|
|
20230531,102200,1830465930,20050,20050,20050,20050,0
|
|
20230531,102100,1830465930,20050,20050,20050,20050,0
|
|
20230531,102000,1830465930,20050,20050,20050,20050,0
|
|
20230531,101900,1830465930,20050,20100,20100,20050,624
|
|
20230531,101800,1817954680,20050,20100,20100,20050,187
|
|
20230531,101700,1814200980,20100,20100,20100,20100,102
|
|
20230531,101600,1812150780,20100,20100,20100,20100,10
|
|
20230531,101500,1811949780,20100,20050,20100,20050,111
|
|
20230531,101400,1809723230,20050,20050,20050,20050,0
|
|
20230531,101300,1809723230,20050,20050,20050,20050,10
|
|
20230531,101200,1809522730,20000,20000,20000,20000,0
|
|
20230531,101100,1809522730,20000,20000,20000,20000,0
|
|
20230531,101000,1809522730,20000,20000,20000,20000,0
|
|
20230531,100900,1809522730,20000,20000,20000,20000,0
|
|
20230531,100800,1809522730,20000,20000,20000,20000,0
|
|
20230531,100700,1809522730,20000,20000,20000,20000,200
|
|
20230531,100600,1805522730,20000,20000,20000,20000,200
|
|
20230531,100500,1801522730,20000,20050,20050,20000,592
|
|
20230531,100400,1789665630,20050,20050,20050,20050,348
|
|
20230531,100300,1782688230,20000,20000,20000,20000,0
|
|
20230531,100200,1782688230,20000,20000,20000,20000,0
|
|
20230531,100100,1782688230,20000,20000,20000,20000,52
|
|
20230531,100000,1781648230,20000,20000,20000,20000,8
|
|
20230531,095900,1781488230,20000,20000,20000,20000,277
|
|
20230531,095800,1775948230,20000,20000,20000,20000,9
|
|
20230531,095700,1775768230,20000,20000,20000,20000,54
|
|
20230531,095600,1774688230,20000,20000,20000,20000,49
|
|
20230531,095500,1773708230,20000,20000,20000,20000,50
|
|
20230531,095400,1772708230,20000,20000,20050,20000,648
|
|
20230531,095300,1759722180,20000,20000,20000,20000,1
|
|
20230531,095200,1759702180,19990,20000,20000,19990,722
|
|
20230531,095100,1745268940,20000,20000,20000,20000,24
|
|
20230531,095000,1744788940,20000,20000,20000,20000,304
|
|
20230531,094900,1738708940,20000,20000,20000,20000,400
|
|
20230531,094800,1730708940,20000,20000,20000,20000,370
|
|
20230531,094700,1723308940,20000,20000,20000,20000,10
|
|
20230531,094600,1723108940,20050,20000,20050,20000,2416
|
|
20230531,094500,1674788240,20050,20050,20050,20050,93
|
|
20230531,094400,1672923590,20050,20000,20050,20000,265
|
|
20230531,094300,1667611890,20000,20000,20050,19990,1445
|
|
20230531,094200,1638716580,20000,19990,20000,19990,717
|
|
20230531,094100,1624378790,19990,19990,20000,19990,279
|
|
20230531,094000,1618801190,20000,20000,20000,20000,53
|
|
20230531,093900,1617741190,20000,19990,20000,19990,1359
|
|
20230531,093800,1590574580,19990,20050,20050,19990,662
|
|
20230531,093700,1577330640,20050,20050,20100,20050,1354
|
|
20230531,093600,1550132940,20050,20050,20050,20050,381
|
|
20230531,093500,1542493890,20050,20050,20050,20050,21
|
|
20230531,093400,1542072840,20000,20000,20000,20000,100
|
|
20230531,093300,1540072840,20000,20050,20050,20000,1662
|
|
20230531,093200,1506825240,20000,20000,20050,20000,978
|
|
20230531,093100,1487264640,20000,20050,20050,20000,30
|
|
20230531,093000,1486664590,20050,20050,20050,20050,361
|
|
20230531,092900,1479426540,20000,20000,20000,20000,151
|
|
20230531,092800,1476406540,20000,20050,20050,20000,150
|
|
20230531,092700,1473401540,20050,20050,20050,20000,95
|
|
20230531,092600,1471499290,20050,20050,20050,20000,213
|
|
20230531,092500,1467230390,20000,20000,20050,20000,82
|
|
20230531,092400,1465587690,20000,20050,20050,20000,76
|
|
20230531,092300,1464064190,20050,20050,20100,20050,548
|
|
20230531,092200,1453068990,20050,20050,20150,20050,392
|
|
20230531,092100,1445194940,20100,20100,20100,20100,233
|
|
20230531,092000,1440511640,20100,20100,20100,20100,1038
|
|
20230531,091900,1419647840,20100,20000,20100,20000,688
|
|
20230531,091800,1405877440,20000,20050,20100,20000,672
|
|
20230531,091700,1392422340,20050,20000,20050,20000,244
|
|
20230531,091600,1387536390,20000,20000,20050,19990,464
|
|
20230531,091500,1378256340,20000,20000,20000,19990,688
|
|
20230531,091400,1364498060,20000,19990,20050,19990,207
|
|
20230531,091300,1360358810,19980,20050,20050,19980,2044
|
|
20230531,091200,1319489900,20050,20050,20100,20000,998
|
|
20230531,091100,1299488900,20100,20200,20200,20050,474
|
|
20230531,091000,1289962350,20200,19990,20200,19990,841
|
|
20230531,090900,1273137700,20050,20100,20150,19990,4914
|
|
20230531,090800,1174698230,20100,20200,20250,20050,1476
|
|
20230531,090700,1144968780,20100,20250,20250,20050,4203
|
|
20230531,090600,1060345580,20200,20200,20300,20100,1734
|
|
20230531,090500,1025361830,20200,20400,20450,20000,8825
|
|
20230531,090400,846927730,20400,20350,20450,20300,7094
|
|
20230531,090300,702125630,20350,20250,20400,20200,5479
|
|
20230531,090200,590842330,20250,20600,20650,20150,10945
|
|
20230531,090100,366954880,20550,19860,20600,19860,14176
|
|
20230531,090000,80574770,19870,19860,19870,19850,4057
|