763 lines
36 KiB
CSV
763 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214000,232933550,8670,8670,8670,8670,3577
|
|
20230531,213900,232933550,8670,8670,8670,8670,0
|
|
20230531,213800,232933550,8670,8670,8670,8670,0
|
|
20230531,213700,232933550,8670,8670,8670,8670,0
|
|
20230531,213600,232933550,8670,8670,8670,8670,0
|
|
20230531,213500,232933550,8670,8670,8670,8670,0
|
|
20230531,213400,232933550,8670,8670,8670,8670,0
|
|
20230531,213300,232933550,8670,8670,8670,8670,0
|
|
20230531,213200,232933550,8670,8670,8670,8670,0
|
|
20230531,213100,232933550,8670,8670,8670,8670,0
|
|
20230531,213000,232933550,8670,8670,8670,8670,0
|
|
20230531,212900,232933550,8670,8670,8670,8670,0
|
|
20230531,212800,232933550,8670,8670,8670,8670,0
|
|
20230531,212700,232933550,8670,8670,8670,8670,0
|
|
20230531,212600,232933550,8670,8670,8670,8670,0
|
|
20230531,212500,232933550,8670,8670,8670,8670,0
|
|
20230531,212400,232933550,8670,8670,8670,8670,0
|
|
20230531,212300,232933550,8670,8670,8670,8670,0
|
|
20230531,212200,232933550,8670,8670,8670,8670,0
|
|
20230531,212100,232933550,8670,8670,8670,8670,0
|
|
20230531,212000,232933550,8670,8670,8670,8670,0
|
|
20230531,211900,232933550,8670,8670,8670,8670,0
|
|
20230531,211800,232933550,8670,8670,8670,8670,0
|
|
20230531,211700,232933550,8670,8670,8670,8670,0
|
|
20230531,211600,232933550,8670,8670,8670,8670,0
|
|
20230531,211500,232933550,8670,8670,8670,8670,0
|
|
20230531,211400,232933550,8670,8670,8670,8670,0
|
|
20230531,211300,232933550,8670,8670,8670,8670,0
|
|
20230531,211200,232933550,8670,8670,8670,8670,0
|
|
20230531,211100,232933550,8670,8670,8670,8670,0
|
|
20230531,211000,232933550,8670,8670,8670,8670,3577
|
|
20230531,210900,232933550,8670,8670,8670,8670,0
|
|
20230531,210800,232933550,8670,8670,8670,8670,0
|
|
20230531,210700,232933550,8670,8670,8670,8670,0
|
|
20230531,210600,232933550,8670,8670,8670,8670,0
|
|
20230531,210500,232933550,8670,8670,8670,8670,0
|
|
20230531,210400,232933550,8670,8670,8670,8670,0
|
|
20230531,210300,232933550,8670,8670,8670,8670,0
|
|
20230531,210200,232933550,8670,8670,8670,8670,0
|
|
20230531,210100,232933550,8670,8670,8670,8670,0
|
|
20230531,210000,232933550,8670,8670,8670,8670,0
|
|
20230531,205900,232933550,8670,8670,8670,8670,0
|
|
20230531,205800,232933550,8670,8670,8670,8670,0
|
|
20230531,205700,232933550,8670,8670,8670,8670,0
|
|
20230531,205600,232933550,8670,8670,8670,8670,0
|
|
20230531,205500,232933550,8670,8670,8670,8670,0
|
|
20230531,205400,232933550,8670,8670,8670,8670,0
|
|
20230531,205300,232933550,8670,8670,8670,8670,0
|
|
20230531,205200,232933550,8670,8670,8670,8670,0
|
|
20230531,205100,232933550,8670,8670,8670,8670,0
|
|
20230531,205000,232933550,8670,8670,8670,8670,0
|
|
20230531,204900,232933550,8670,8670,8670,8670,0
|
|
20230531,204800,232933550,8670,8670,8670,8670,0
|
|
20230531,204700,232933550,8670,8670,8670,8670,0
|
|
20230531,204600,232933550,8670,8670,8670,8670,0
|
|
20230531,204500,232933550,8670,8670,8670,8670,0
|
|
20230531,204400,232933550,8670,8670,8670,8670,0
|
|
20230531,204300,232933550,8670,8670,8670,8670,0
|
|
20230531,204200,232933550,8670,8670,8670,8670,0
|
|
20230531,204100,232933550,8670,8670,8670,8670,0
|
|
20230531,204000,232933550,8670,8670,8670,8670,3577
|
|
20230531,203900,232933550,8670,8670,8670,8670,0
|
|
20230531,203800,232933550,8670,8670,8670,8670,0
|
|
20230531,203700,232933550,8670,8670,8670,8670,0
|
|
20230531,203600,232933550,8670,8670,8670,8670,0
|
|
20230531,203500,232933550,8670,8670,8670,8670,0
|
|
20230531,203400,232933550,8670,8670,8670,8670,0
|
|
20230531,203300,232933550,8670,8670,8670,8670,0
|
|
20230531,203200,232933550,8670,8670,8670,8670,0
|
|
20230531,203100,232933550,8670,8670,8670,8670,0
|
|
20230531,203000,232933550,8670,8670,8670,8670,0
|
|
20230531,202900,232933550,8670,8670,8670,8670,0
|
|
20230531,202800,232933550,8670,8670,8670,8670,0
|
|
20230531,202700,232933550,8670,8670,8670,8670,0
|
|
20230531,202600,232933550,8670,8670,8670,8670,0
|
|
20230531,202500,232933550,8670,8670,8670,8670,0
|
|
20230531,202400,232933550,8670,8670,8670,8670,0
|
|
20230531,202300,232933550,8670,8670,8670,8670,0
|
|
20230531,202200,232933550,8670,8670,8670,8670,0
|
|
20230531,202100,232933550,8670,8670,8670,8670,0
|
|
20230531,202000,232933550,8670,8670,8670,8670,0
|
|
20230531,201900,232933550,8670,8670,8670,8670,0
|
|
20230531,201800,232933550,8670,8670,8670,8670,0
|
|
20230531,201700,232933550,8670,8670,8670,8670,0
|
|
20230531,201600,232933550,8670,8670,8670,8670,0
|
|
20230531,201500,232933550,8670,8670,8670,8670,0
|
|
20230531,201400,232933550,8670,8670,8670,8670,0
|
|
20230531,201300,232933550,8670,8670,8670,8670,0
|
|
20230531,201200,232933550,8670,8670,8670,8670,0
|
|
20230531,201100,232933550,8670,8670,8670,8670,0
|
|
20230531,201000,232933550,8670,8670,8670,8670,3577
|
|
20230531,200900,232933550,8670,8670,8670,8670,0
|
|
20230531,200800,232933550,8670,8670,8670,8670,0
|
|
20230531,200700,232933550,8670,8670,8670,8670,0
|
|
20230531,200600,232933550,8670,8670,8670,8670,0
|
|
20230531,200500,232933550,8670,8670,8670,8670,0
|
|
20230531,200400,232933550,8670,8670,8670,8670,0
|
|
20230531,200300,232933550,8670,8670,8670,8670,0
|
|
20230531,200200,232933550,8670,8670,8670,8670,0
|
|
20230531,200100,232933550,8670,8670,8670,8670,0
|
|
20230531,200000,232933550,8670,8670,8670,8670,0
|
|
20230531,195900,232933550,8670,8670,8670,8670,0
|
|
20230531,195800,232933550,8670,8670,8670,8670,0
|
|
20230531,195700,232933550,8670,8670,8670,8670,0
|
|
20230531,195600,232933550,8670,8670,8670,8670,0
|
|
20230531,195500,232933550,8670,8670,8670,8670,0
|
|
20230531,195400,232933550,8670,8670,8670,8670,0
|
|
20230531,195300,232933550,8670,8670,8670,8670,0
|
|
20230531,195200,232933550,8670,8670,8670,8670,0
|
|
20230531,195100,232933550,8670,8670,8670,8670,0
|
|
20230531,195000,232933550,8670,8670,8670,8670,0
|
|
20230531,194900,232933550,8670,8670,8670,8670,0
|
|
20230531,194800,232933550,8670,8670,8670,8670,0
|
|
20230531,194700,232933550,8670,8670,8670,8670,0
|
|
20230531,194600,232933550,8670,8670,8670,8670,0
|
|
20230531,194500,232933550,8670,8670,8670,8670,0
|
|
20230531,194400,232933550,8670,8670,8670,8670,0
|
|
20230531,194300,232933550,8670,8670,8670,8670,0
|
|
20230531,194200,232933550,8670,8670,8670,8670,0
|
|
20230531,194100,232933550,8670,8670,8670,8670,0
|
|
20230531,194000,232933550,8670,8670,8670,8670,3577
|
|
20230531,193900,232933550,8670,8670,8670,8670,0
|
|
20230531,193800,232933550,8670,8670,8670,8670,0
|
|
20230531,193700,232933550,8670,8670,8670,8670,0
|
|
20230531,193600,232933550,8670,8670,8670,8670,0
|
|
20230531,193500,232933550,8670,8670,8670,8670,0
|
|
20230531,193400,232933550,8670,8670,8670,8670,0
|
|
20230531,193300,232933550,8670,8670,8670,8670,0
|
|
20230531,193200,232933550,8670,8670,8670,8670,0
|
|
20230531,193100,232933550,8670,8670,8670,8670,0
|
|
20230531,193000,232933550,8670,8670,8670,8670,0
|
|
20230531,192900,232933550,8670,8670,8670,8670,0
|
|
20230531,192800,232933550,8670,8670,8670,8670,0
|
|
20230531,192700,232933550,8670,8670,8670,8670,0
|
|
20230531,192600,232933550,8670,8670,8670,8670,0
|
|
20230531,192500,232933550,8670,8670,8670,8670,0
|
|
20230531,192400,232933550,8670,8670,8670,8670,0
|
|
20230531,192300,232933550,8670,8670,8670,8670,0
|
|
20230531,192200,232933550,8670,8670,8670,8670,0
|
|
20230531,192100,232933550,8670,8670,8670,8670,0
|
|
20230531,192000,232933550,8670,8670,8670,8670,0
|
|
20230531,191900,232933550,8670,8670,8670,8670,0
|
|
20230531,191800,232933550,8670,8670,8670,8670,0
|
|
20230531,191700,232933550,8670,8670,8670,8670,0
|
|
20230531,191600,232933550,8670,8670,8670,8670,0
|
|
20230531,191500,232933550,8670,8670,8670,8670,0
|
|
20230531,191400,232933550,8670,8670,8670,8670,0
|
|
20230531,191300,232933550,8670,8670,8670,8670,0
|
|
20230531,191200,232933550,8670,8670,8670,8670,0
|
|
20230531,191100,232933550,8670,8670,8670,8670,0
|
|
20230531,191000,232933550,8670,8670,8670,8670,3577
|
|
20230531,190900,232933550,8670,8670,8670,8670,0
|
|
20230531,190800,232933550,8670,8670,8670,8670,0
|
|
20230531,190700,232933550,8670,8670,8670,8670,0
|
|
20230531,190600,232933550,8670,8670,8670,8670,0
|
|
20230531,190500,232933550,8670,8670,8670,8670,0
|
|
20230531,190400,232933550,8670,8670,8670,8670,0
|
|
20230531,190300,232933550,8670,8670,8670,8670,0
|
|
20230531,190200,232933550,8670,8670,8670,8670,0
|
|
20230531,190100,232933550,8670,8670,8670,8670,0
|
|
20230531,190000,232933550,8670,8670,8670,8670,0
|
|
20230531,185900,232933550,8670,8670,8670,8670,0
|
|
20230531,185800,232933550,8670,8670,8670,8670,0
|
|
20230531,185700,232933550,8670,8670,8670,8670,0
|
|
20230531,185600,232933550,8670,8670,8670,8670,0
|
|
20230531,185500,232933550,8670,8670,8670,8670,0
|
|
20230531,185400,232933550,8670,8670,8670,8670,0
|
|
20230531,185300,232933550,8670,8670,8670,8670,0
|
|
20230531,185200,232933550,8670,8670,8670,8670,0
|
|
20230531,185100,232933550,8670,8670,8670,8670,0
|
|
20230531,185000,232933550,8670,8670,8670,8670,0
|
|
20230531,184900,232933550,8670,8670,8670,8670,0
|
|
20230531,184800,232933550,8670,8670,8670,8670,0
|
|
20230531,184700,232933550,8670,8670,8670,8670,0
|
|
20230531,184600,232933550,8670,8670,8670,8670,0
|
|
20230531,184500,232933550,8670,8670,8670,8670,0
|
|
20230531,184400,232933550,8670,8670,8670,8670,0
|
|
20230531,184300,232933550,8670,8670,8670,8670,0
|
|
20230531,184200,232933550,8670,8670,8670,8670,0
|
|
20230531,184100,232933550,8670,8670,8670,8670,0
|
|
20230531,184000,232933550,8670,8670,8670,8670,3577
|
|
20230531,183900,232933550,8670,8670,8670,8670,0
|
|
20230531,183800,232933550,8670,8670,8670,8670,0
|
|
20230531,183700,232933550,8670,8670,8670,8670,0
|
|
20230531,183600,232933550,8670,8670,8670,8670,0
|
|
20230531,183500,232933550,8670,8670,8670,8670,0
|
|
20230531,183400,232933550,8670,8670,8670,8670,0
|
|
20230531,183300,232933550,8670,8670,8670,8670,0
|
|
20230531,183200,232933550,8670,8670,8670,8670,0
|
|
20230531,183100,232933550,8670,8670,8670,8670,0
|
|
20230531,183000,232933550,8670,8670,8670,8670,0
|
|
20230531,182900,232933550,8670,8670,8670,8670,0
|
|
20230531,182800,232933550,8670,8670,8670,8670,0
|
|
20230531,182700,232933550,8670,8670,8670,8670,0
|
|
20230531,182600,232933550,8670,8670,8670,8670,0
|
|
20230531,182500,232933550,8670,8670,8670,8670,0
|
|
20230531,182400,232933550,8670,8670,8670,8670,0
|
|
20230531,182300,232933550,8670,8670,8670,8670,0
|
|
20230531,182200,232933550,8670,8670,8670,8670,0
|
|
20230531,182100,232933550,8670,8670,8670,8670,0
|
|
20230531,182000,232933550,8670,8670,8670,8670,0
|
|
20230531,181900,232933550,8670,8670,8670,8670,0
|
|
20230531,181800,232933550,8670,8670,8670,8670,0
|
|
20230531,181700,232933550,8670,8670,8670,8670,0
|
|
20230531,181600,232933550,8670,8670,8670,8670,0
|
|
20230531,181500,232933550,8670,8670,8670,8670,0
|
|
20230531,181400,232933550,8670,8670,8670,8670,0
|
|
20230531,181300,232933550,8670,8670,8670,8670,0
|
|
20230531,181200,232933550,8670,8670,8670,8670,0
|
|
20230531,181100,232933550,8670,8670,8670,8670,0
|
|
20230531,181000,232933550,8670,8670,8670,8670,3577
|
|
20230531,180900,232933550,8670,8670,8670,8670,0
|
|
20230531,180800,232933550,8670,8670,8670,8670,0
|
|
20230531,180700,232933550,8670,8670,8670,8670,0
|
|
20230531,180600,232933550,8670,8670,8670,8670,0
|
|
20230531,180500,232933550,8670,8670,8670,8670,0
|
|
20230531,180400,232933550,8670,8670,8670,8670,0
|
|
20230531,180300,232933550,8670,8670,8670,8670,0
|
|
20230531,180200,232933550,8670,8670,8670,8670,0
|
|
20230531,180100,232933550,8670,8670,8670,8670,0
|
|
20230531,180000,232933550,8670,8670,8670,8670,0
|
|
20230531,175900,232933550,8670,8670,8670,8670,0
|
|
20230531,175800,232933550,8670,8670,8670,8670,0
|
|
20230531,175700,232933550,8670,8670,8670,8670,0
|
|
20230531,175600,232933550,8670,8670,8670,8670,0
|
|
20230531,175500,232933550,8670,8670,8670,8670,0
|
|
20230531,175400,232933550,8670,8670,8670,8670,0
|
|
20230531,175300,232933550,8670,8670,8670,8670,0
|
|
20230531,175200,232933550,8670,8670,8670,8670,0
|
|
20230531,175100,232933550,8670,8670,8670,8670,0
|
|
20230531,175000,232933550,8670,8670,8670,8670,0
|
|
20230531,174900,232933550,8670,8670,8670,8670,0
|
|
20230531,174800,232933550,8670,8670,8670,8670,0
|
|
20230531,174700,232933550,8670,8670,8670,8670,0
|
|
20230531,174600,232933550,8670,8670,8670,8670,0
|
|
20230531,174500,232933550,8670,8670,8670,8670,0
|
|
20230531,174400,232933550,8670,8670,8670,8670,0
|
|
20230531,174300,232933550,8670,8670,8670,8670,0
|
|
20230531,174200,232933550,8670,8670,8670,8670,0
|
|
20230531,174100,232933550,8670,8670,8670,8670,0
|
|
20230531,174000,232933550,8670,8670,8670,8670,3577
|
|
20230531,173900,232933550,8670,8670,8670,8670,0
|
|
20230531,173800,232933550,8670,8670,8670,8670,0
|
|
20230531,173700,232933550,8670,8670,8670,8670,0
|
|
20230531,173600,232933550,8670,8670,8670,8670,0
|
|
20230531,173500,232933550,8670,8670,8670,8670,0
|
|
20230531,173400,232933550,8670,8670,8670,8670,0
|
|
20230531,173300,232933550,8670,8670,8670,8670,0
|
|
20230531,173200,232933550,8670,8670,8670,8670,0
|
|
20230531,173100,232933550,8670,8670,8670,8670,0
|
|
20230531,173000,232933550,8670,8670,8670,8670,0
|
|
20230531,172900,232933550,8670,8670,8670,8670,0
|
|
20230531,172800,232933550,8670,8670,8670,8670,0
|
|
20230531,172700,232933550,8670,8670,8670,8670,0
|
|
20230531,172600,232933550,8670,8670,8670,8670,0
|
|
20230531,172500,232933550,8670,8670,8670,8670,0
|
|
20230531,172400,232933550,8670,8670,8670,8670,0
|
|
20230531,172300,232933550,8670,8670,8670,8670,0
|
|
20230531,172200,232933550,8670,8670,8670,8670,0
|
|
20230531,172100,232933550,8670,8670,8670,8670,0
|
|
20230531,172000,232933550,8670,8670,8670,8670,0
|
|
20230531,171900,232933550,8670,8670,8670,8670,0
|
|
20230531,171800,232933550,8670,8670,8670,8670,0
|
|
20230531,171700,232933550,8670,8670,8670,8670,0
|
|
20230531,171600,232933550,8670,8670,8670,8670,0
|
|
20230531,171500,232933550,8670,8670,8670,8670,0
|
|
20230531,171400,232933550,8670,8670,8670,8670,0
|
|
20230531,171300,232933550,8670,8670,8670,8670,0
|
|
20230531,171200,232933550,8670,8670,8670,8670,0
|
|
20230531,171100,232933550,8670,8670,8670,8670,0
|
|
20230531,171000,232933550,8670,8670,8670,8670,3577
|
|
20230531,170900,232933550,8670,8670,8670,8670,0
|
|
20230531,170800,232933550,8670,8670,8670,8670,0
|
|
20230531,170700,232933550,8670,8670,8670,8670,0
|
|
20230531,170600,232933550,8670,8670,8670,8670,0
|
|
20230531,170500,232933550,8670,8670,8670,8670,0
|
|
20230531,170400,232933550,8670,8670,8670,8670,0
|
|
20230531,170300,232933550,8670,8670,8670,8670,0
|
|
20230531,170200,232933550,8670,8670,8670,8670,0
|
|
20230531,170100,232933550,8670,8670,8670,8670,0
|
|
20230531,170000,232933550,8670,8670,8670,8670,0
|
|
20230531,165900,232933550,8670,8670,8670,8670,0
|
|
20230531,165800,232933550,8670,8670,8670,8670,0
|
|
20230531,165700,232933550,8670,8670,8670,8670,0
|
|
20230531,165600,232933550,8670,8670,8670,8670,0
|
|
20230531,165500,232933550,8670,8670,8670,8670,0
|
|
20230531,165400,232933550,8670,8670,8670,8670,0
|
|
20230531,165300,232933550,8670,8670,8670,8670,0
|
|
20230531,165200,232933550,8670,8670,8670,8670,0
|
|
20230531,165100,232933550,8670,8670,8670,8670,0
|
|
20230531,165000,232933550,8670,8670,8670,8670,0
|
|
20230531,164900,232933550,8670,8670,8670,8670,0
|
|
20230531,164800,232933550,8670,8670,8670,8670,0
|
|
20230531,164700,232933550,8670,8670,8670,8670,0
|
|
20230531,164600,232933550,8670,8670,8670,8670,0
|
|
20230531,164500,232933550,8670,8670,8670,8670,0
|
|
20230531,164400,232933550,8670,8670,8670,8670,0
|
|
20230531,164300,232933550,8670,8670,8670,8670,0
|
|
20230531,164200,232933550,8670,8670,8670,8670,0
|
|
20230531,164100,232933550,8670,8670,8670,8670,0
|
|
20230531,164000,232933550,8670,8670,8670,8670,3577
|
|
20230531,163900,232933550,8670,8670,8670,8670,0
|
|
20230531,163800,232933550,8670,8670,8670,8670,0
|
|
20230531,163700,232933550,8670,8670,8670,8670,0
|
|
20230531,163600,232933550,8670,8670,8670,8670,0
|
|
20230531,163500,232933550,8670,8670,8670,8670,0
|
|
20230531,163400,232933550,8670,8670,8670,8670,0
|
|
20230531,163300,232933550,8670,8670,8670,8670,0
|
|
20230531,163200,232933550,8670,8670,8670,8670,0
|
|
20230531,163100,232933550,8670,8670,8670,8670,0
|
|
20230531,163000,232933550,8670,8670,8670,8670,0
|
|
20230531,162900,232933550,8670,8670,8670,8670,0
|
|
20230531,162800,232933550,8670,8670,8670,8670,0
|
|
20230531,162700,232933550,8670,8670,8670,8670,0
|
|
20230531,162600,232933550,8670,8670,8670,8670,0
|
|
20230531,162500,232933550,8670,8670,8670,8670,0
|
|
20230531,162400,232933550,8670,8670,8670,8670,0
|
|
20230531,162300,232933550,8670,8670,8670,8670,0
|
|
20230531,162200,232933550,8670,8670,8670,8670,0
|
|
20230531,162100,232933550,8670,8670,8670,8670,0
|
|
20230531,162000,232933550,8670,8670,8670,8670,0
|
|
20230531,161900,232933550,8670,8670,8670,8670,0
|
|
20230531,161800,232933550,8670,8670,8670,8670,0
|
|
20230531,161700,232933550,8670,8670,8670,8670,0
|
|
20230531,161600,232933550,8670,8670,8670,8670,0
|
|
20230531,161500,232933550,8670,8670,8670,8670,0
|
|
20230531,161400,232933550,8670,8670,8670,8670,0
|
|
20230531,161300,232933550,8670,8670,8670,8670,0
|
|
20230531,161200,232933550,8670,8670,8670,8670,0
|
|
20230531,161100,232933550,8670,8670,8670,8670,0
|
|
20230531,161000,232933550,8670,8670,8670,8670,3577
|
|
20230531,160900,232933550,8670,8670,8670,8670,0
|
|
20230531,160800,232933550,8670,8670,8670,8670,0
|
|
20230531,160700,232933550,8670,8670,8670,8670,0
|
|
20230531,160600,232933550,8670,8670,8670,8670,0
|
|
20230531,160500,232933550,8670,8670,8670,8670,0
|
|
20230531,160400,232933550,8670,8670,8670,8670,0
|
|
20230531,160300,232933550,8670,8670,8670,8670,0
|
|
20230531,160200,232933550,8670,8670,8670,8670,0
|
|
20230531,160100,232933550,8670,8670,8670,8670,0
|
|
20230531,160000,232933550,8670,8670,8670,8670,0
|
|
20230531,155900,232933550,8670,8670,8670,8670,0
|
|
20230531,155800,232933550,8670,8670,8670,8670,0
|
|
20230531,155700,232933550,8670,8670,8670,8670,0
|
|
20230531,155600,232933550,8670,8670,8670,8670,0
|
|
20230531,155500,232933550,8670,8670,8670,8670,0
|
|
20230531,155400,232933550,8670,8670,8670,8670,0
|
|
20230531,155300,232933550,8670,8670,8670,8670,0
|
|
20230531,155200,232933550,8670,8670,8670,8670,0
|
|
20230531,155100,232933550,8670,8670,8670,8670,0
|
|
20230531,155000,232933550,8670,8670,8670,8670,0
|
|
20230531,154900,232933550,8670,8670,8670,8670,0
|
|
20230531,154800,232933550,8670,8670,8670,8670,0
|
|
20230531,154700,232933550,8670,8670,8670,8670,0
|
|
20230531,154600,232933550,8670,8670,8670,8670,0
|
|
20230531,154500,232933550,8670,8670,8670,8670,0
|
|
20230531,154400,232933550,8670,8670,8670,8670,0
|
|
20230531,154300,232933550,8670,8670,8670,8670,0
|
|
20230531,154200,232933550,8670,8670,8670,8670,0
|
|
20230531,154100,232933550,8670,8670,8670,8670,0
|
|
20230531,154000,232933550,8670,8670,8670,8670,3577
|
|
20230531,153900,232933550,8670,8670,8670,8670,0
|
|
20230531,153800,232933550,8670,8670,8670,8670,0
|
|
20230531,153700,232933550,8670,8670,8670,8670,0
|
|
20230531,153600,232933550,8670,8670,8670,8670,0
|
|
20230531,153500,232933550,8670,8670,8670,8670,0
|
|
20230531,153400,232933550,8670,8670,8670,8670,0
|
|
20230531,153300,232933550,8670,8670,8670,8670,0
|
|
20230531,153200,232933550,8670,8670,8670,8670,0
|
|
20230531,153100,232933550,8670,8670,8670,8670,0
|
|
20230531,153000,232933550,8670,8670,8670,8670,3577
|
|
20230531,152900,201920960,8730,8730,8730,8730,0
|
|
20230531,152800,201920960,8730,8730,8730,8730,0
|
|
20230531,152700,201920960,8730,8730,8730,8730,0
|
|
20230531,152600,201920960,8730,8730,8730,8730,0
|
|
20230531,152500,201920960,8730,8730,8730,8730,0
|
|
20230531,152400,201920960,8730,8730,8730,8730,0
|
|
20230531,152300,201920960,8730,8730,8730,8730,0
|
|
20230531,152200,201920960,8730,8730,8730,8730,0
|
|
20230531,152100,201920960,8730,8730,8730,8730,0
|
|
20230531,152000,201920960,8730,8730,8730,8730,0
|
|
20230531,151900,201920960,8730,8670,8730,8670,216
|
|
20230531,151800,200037530,8730,8700,8730,8670,248
|
|
20230531,151700,197878360,8670,8670,8670,8670,1
|
|
20230531,151600,197869690,8660,8660,8660,8660,86
|
|
20230531,151500,197124930,8650,8700,8700,8650,237
|
|
20230531,151400,195074830,8710,8710,8710,8710,0
|
|
20230531,151300,195074830,8710,8710,8710,8710,0
|
|
20230531,151200,195074830,8710,8700,8710,8700,7
|
|
20230531,151100,195013910,8650,8650,8650,8650,1
|
|
20230531,151000,195005260,8710,8710,8710,8710,0
|
|
20230531,150900,195005260,8710,8710,8710,8710,0
|
|
20230531,150800,195005260,8710,8710,8710,8710,1
|
|
20230531,150700,194996550,8650,8650,8650,8650,1
|
|
20230531,150600,194987900,8700,8700,8700,8700,0
|
|
20230531,150500,194987900,8700,8700,8700,8650,330
|
|
20230531,150400,192119490,8700,8700,8700,8700,0
|
|
20230531,150300,192119490,8700,8700,8700,8700,0
|
|
20230531,150200,192119490,8700,8700,8700,8700,0
|
|
20230531,150100,192119490,8700,8700,8700,8700,0
|
|
20230531,150000,192119490,8700,8650,8700,8650,32
|
|
20230531,145900,191841390,8710,8710,8710,8710,0
|
|
20230531,145800,191841390,8710,8710,8710,8710,10
|
|
20230531,145700,191754290,8710,8710,8710,8710,0
|
|
20230531,145600,191754290,8710,8710,8710,8710,1
|
|
20230531,145500,191745580,8680,8680,8680,8680,0
|
|
20230531,145400,191745580,8680,8680,8680,8680,0
|
|
20230531,145300,191745580,8680,8680,8680,8680,0
|
|
20230531,145200,191745580,8680,8680,8690,8680,14
|
|
20230531,145100,191624050,8680,8680,8700,8680,44
|
|
20230531,145000,191242090,8680,8690,8710,8680,40
|
|
20230531,144900,190894840,8650,8670,8670,8650,1101
|
|
20230531,144800,181366250,8700,8700,8700,8700,10
|
|
20230531,144700,181279250,8700,8700,8700,8700,0
|
|
20230531,144600,181279250,8700,8700,8700,8700,0
|
|
20230531,144500,181279250,8700,8700,8700,8700,0
|
|
20230531,144400,181279250,8700,8700,8700,8700,0
|
|
20230531,144300,181279250,8700,8700,8700,8700,0
|
|
20230531,144200,181279250,8700,8700,8700,8700,0
|
|
20230531,144100,181279250,8700,8700,8700,8700,0
|
|
20230531,144000,181279250,8700,8700,8700,8700,0
|
|
20230531,143900,181279250,8700,8700,8700,8700,0
|
|
20230531,143800,181279250,8700,8700,8700,8700,0
|
|
20230531,143700,181279250,8700,8700,8700,8700,0
|
|
20230531,143600,181279250,8700,8700,8700,8700,0
|
|
20230531,143500,181279250,8700,8700,8700,8700,1
|
|
20230531,143400,181270550,8710,8710,8710,8710,0
|
|
20230531,143300,181270550,8710,8710,8710,8710,0
|
|
20230531,143200,181270550,8710,8710,8710,8710,0
|
|
20230531,143100,181270550,8710,8710,8710,8710,0
|
|
20230531,143000,181270550,8710,8710,8710,8710,0
|
|
20230531,142900,181270550,8710,8710,8710,8710,0
|
|
20230531,142800,181270550,8710,8710,8710,8710,0
|
|
20230531,142700,181270550,8710,8670,8710,8670,20
|
|
20230531,142600,181096730,8670,8670,8670,8670,0
|
|
20230531,142500,181096730,8670,8670,8670,8670,0
|
|
20230531,142400,181096730,8670,8670,8670,8670,1
|
|
20230531,142300,181088060,8650,8650,8650,8650,0
|
|
20230531,142200,181088060,8650,8650,8650,8650,0
|
|
20230531,142100,181088060,8650,8650,8650,8650,1
|
|
20230531,142000,181079410,8670,8670,8670,8670,5
|
|
20230531,141900,181036060,8640,8640,8640,8640,0
|
|
20230531,141800,181036060,8640,8640,8640,8640,194
|
|
20230531,141700,179359900,8640,8640,8640,8640,0
|
|
20230531,141600,179359900,8640,8640,8640,8640,0
|
|
20230531,141500,179359900,8640,8640,8640,8640,0
|
|
20230531,141400,179359900,8640,8640,8640,8640,0
|
|
20230531,141300,179359900,8640,8650,8650,8640,138
|
|
20230531,141200,178167160,8680,8680,8680,8680,113
|
|
20230531,141100,177186320,8730,8680,8730,8680,307
|
|
20230531,141000,174508600,8700,8700,8700,8700,0
|
|
20230531,140900,174508600,8700,8700,8700,8700,0
|
|
20230531,140800,174508600,8700,8690,8700,8690,200
|
|
20230531,140700,172768610,8710,8710,8710,8710,0
|
|
20230531,140600,172768610,8710,8710,8710,8710,0
|
|
20230531,140500,172768610,8710,8710,8710,8710,0
|
|
20230531,140400,172768610,8710,8650,8710,8650,15
|
|
20230531,140300,172638760,8650,8650,8650,8650,0
|
|
20230531,140200,172638760,8650,8650,8650,8650,0
|
|
20230531,140100,172638760,8650,8650,8650,8650,0
|
|
20230531,140000,172638760,8650,8650,8650,8650,3
|
|
20230531,135900,172612810,8680,8680,8680,8680,0
|
|
20230531,135800,172612810,8680,8680,8680,8680,0
|
|
20230531,135700,172612810,8680,8680,8680,8680,0
|
|
20230531,135600,172612810,8680,8680,8680,8680,0
|
|
20230531,135500,172612810,8680,8680,8680,8680,0
|
|
20230531,135400,172612810,8680,8630,8680,8630,9
|
|
20230531,135300,172534810,8630,8630,8630,8630,0
|
|
20230531,135200,172534810,8630,8630,8630,8630,0
|
|
20230531,135100,172534810,8630,8650,8650,8630,1000
|
|
20230531,135000,163893760,8680,8680,8680,8680,0
|
|
20230531,134900,163893760,8680,8680,8680,8680,0
|
|
20230531,134800,163893760,8680,8680,8680,8680,0
|
|
20230531,134700,163893760,8680,8680,8680,8680,200
|
|
20230531,134600,162157760,8680,8680,8680,8680,0
|
|
20230531,134500,162157760,8680,8680,8680,8680,0
|
|
20230531,134400,162157760,8680,8680,8680,8680,0
|
|
20230531,134300,162157760,8680,8680,8680,8680,16
|
|
20230531,134200,162018880,8680,8680,8680,8680,0
|
|
20230531,134100,162018880,8680,8680,8680,8680,0
|
|
20230531,134000,162018880,8680,8670,8680,8670,2
|
|
20230531,133900,162001530,8710,8710,8710,8710,0
|
|
20230531,133800,162001530,8710,8710,8710,8710,0
|
|
20230531,133700,162001530,8710,8710,8710,8710,0
|
|
20230531,133600,162001530,8710,8710,8710,8710,0
|
|
20230531,133500,162001530,8710,8710,8710,8710,0
|
|
20230531,133400,162001530,8710,8710,8710,8710,0
|
|
20230531,133300,162001530,8710,8660,8710,8660,20
|
|
20230531,133200,161828210,8640,8640,8640,8640,22
|
|
20230531,133100,161638130,8640,8640,8640,8640,0
|
|
20230531,133000,161638130,8640,8640,8640,8640,0
|
|
20230531,132900,161638130,8640,8640,8640,8640,0
|
|
20230531,132800,161638130,8640,8640,8640,8640,0
|
|
20230531,132700,161638130,8640,8640,8640,8640,1
|
|
20230531,132600,161629490,8630,8630,8630,8630,2
|
|
20230531,132500,161612230,8630,8630,8630,8630,11
|
|
20230531,132400,161517300,8630,8630,8630,8630,31
|
|
20230531,132300,161249770,8630,8630,8630,8630,271
|
|
20230531,132200,158911040,8630,8650,8650,8630,591
|
|
20230531,132100,153808490,8660,8660,8660,8660,0
|
|
20230531,132000,153808490,8660,8660,8660,8660,0
|
|
20230531,131900,153808490,8660,8660,8660,8660,0
|
|
20230531,131800,153808490,8660,8660,8660,8660,1
|
|
20230531,131700,153799830,8650,8650,8650,8650,0
|
|
20230531,131600,153799830,8650,8650,8650,8650,0
|
|
20230531,131500,153799830,8650,8650,8650,8650,0
|
|
20230531,131400,153799830,8650,8650,8650,8650,0
|
|
20230531,131300,153799830,8650,8650,8650,8650,6
|
|
20230531,131200,153747930,8650,8650,8650,8650,18
|
|
20230531,131100,153592230,8660,8670,8670,8660,489
|
|
20230531,131000,149352780,8670,8670,8670,8670,12
|
|
20230531,130900,149248740,8690,8690,8690,8690,0
|
|
20230531,130800,149248740,8690,8690,8690,8690,174
|
|
20230531,130700,147736680,8690,8690,8690,8690,0
|
|
20230531,130600,147736680,8690,8690,8690,8690,0
|
|
20230531,130500,147736680,8690,8690,8690,8690,0
|
|
20230531,130400,147736680,8690,8690,8690,8690,0
|
|
20230531,130300,147736680,8690,8690,8690,8690,0
|
|
20230531,130200,147736680,8690,8690,8690,8690,1
|
|
20230531,130100,147727990,8690,8690,8690,8690,0
|
|
20230531,130000,147727990,8690,8690,8690,8690,4
|
|
20230531,125900,147693230,8710,8710,8710,8710,8
|
|
20230531,125800,147623550,8710,8700,8710,8700,238
|
|
20230531,125700,145552940,8700,8700,8700,8700,50
|
|
20230531,125600,145117940,8710,8710,8710,8710,0
|
|
20230531,125500,145117940,8710,8710,8710,8710,0
|
|
20230531,125400,145117940,8710,8710,8720,8710,1212
|
|
20230531,125300,134558190,8700,8700,8700,8700,0
|
|
20230531,125200,134558190,8700,8700,8700,8700,0
|
|
20230531,125100,134558190,8700,8700,8700,8700,0
|
|
20230531,125000,134558190,8700,8700,8700,8700,367
|
|
20230531,124900,131365290,8690,8680,8690,8680,53
|
|
20230531,124800,130905230,8670,8670,8670,8670,33
|
|
20230531,124700,130619120,8660,8660,8660,8660,0
|
|
20230531,124600,130619120,8660,8660,8660,8660,0
|
|
20230531,124500,130619120,8660,8660,8660,8660,0
|
|
20230531,124400,130619120,8660,8660,8660,8660,0
|
|
20230531,124300,130619120,8660,8660,8660,8660,100
|
|
20230531,124200,129753120,8650,8650,8650,8650,0
|
|
20230531,124100,129753120,8650,8650,8650,8650,0
|
|
20230531,124000,129753120,8650,8650,8650,8650,500
|
|
20230531,123900,125428120,8650,8650,8650,8650,71
|
|
20230531,123800,124813970,8630,8630,8630,8630,0
|
|
20230531,123700,124813970,8630,8630,8630,8630,100
|
|
20230531,123600,123950970,8620,8620,8620,8620,0
|
|
20230531,123500,123950970,8620,8620,8620,8620,0
|
|
20230531,123400,123950970,8620,8620,8620,8620,0
|
|
20230531,123300,123950970,8620,8620,8620,8620,0
|
|
20230531,123200,123950970,8620,8620,8620,8620,0
|
|
20230531,123100,123950970,8620,8620,8620,8620,1
|
|
20230531,123000,123942350,8620,8620,8620,8620,0
|
|
20230531,122900,123942350,8620,8620,8620,8620,600
|
|
20230531,122800,118770350,8630,8640,8640,8630,1506
|
|
20230531,122700,105773480,8650,8650,8650,8650,435
|
|
20230531,122600,102010730,8690,8690,8690,8690,0
|
|
20230531,122500,102010730,8690,8690,8690,8690,0
|
|
20230531,122400,102010730,8690,8690,8690,8690,0
|
|
20230531,122300,102010730,8690,8690,8690,8690,0
|
|
20230531,122200,102010730,8690,8690,8690,8690,0
|
|
20230531,122100,102010730,8690,8690,8690,8690,0
|
|
20230531,122000,102010730,8690,8690,8690,8690,0
|
|
20230531,121900,102010730,8690,8690,8690,8690,0
|
|
20230531,121800,102010730,8690,8690,8690,8690,10
|
|
20230531,121700,101923830,8690,8690,8690,8690,0
|
|
20230531,121600,101923830,8690,8690,8690,8690,8
|
|
20230531,121500,101854310,8690,8690,8690,8690,0
|
|
20230531,121400,101854310,8690,8690,8690,8690,0
|
|
20230531,121300,101854310,8690,8690,8690,8690,0
|
|
20230531,121200,101854310,8690,8690,8690,8690,2
|
|
20230531,121100,101836930,8690,8690,8690,8690,0
|
|
20230531,121000,101836930,8690,8690,8690,8690,0
|
|
20230531,120900,101836930,8690,8690,8690,8690,0
|
|
20230531,120800,101836930,8690,8690,8690,8690,0
|
|
20230531,120700,101836930,8690,8690,8690,8690,0
|
|
20230531,120600,101836930,8690,8690,8690,8690,1
|
|
20230531,120500,101828240,8660,8660,8660,8660,0
|
|
20230531,120400,101828240,8660,8660,8660,8660,1
|
|
20230531,120300,101819580,8660,8660,8660,8660,1
|
|
20230531,120200,101810920,8690,8690,8690,8690,1
|
|
20230531,120100,101802230,8650,8650,8650,8650,60
|
|
20230531,120000,101283230,8650,8650,8650,8650,13
|
|
20230531,115900,101170780,8690,8690,8690,8690,0
|
|
20230531,115800,101170780,8690,8690,8690,8690,0
|
|
20230531,115700,101170780,8690,8690,8690,8690,0
|
|
20230531,115600,101170780,8690,8690,8690,8690,0
|
|
20230531,115500,101170780,8690,8690,8690,8690,0
|
|
20230531,115400,101170780,8690,8690,8690,8690,0
|
|
20230531,115300,101170780,8690,8690,8690,8690,0
|
|
20230531,115200,101170780,8690,8690,8690,8690,300
|
|
20230531,115100,98563780,8680,8680,8680,8680,0
|
|
20230531,115000,98563780,8680,8680,8680,8680,69
|
|
20230531,114900,97964860,8690,8650,8690,8650,41
|
|
20230531,114800,97609490,8650,8650,8650,8650,128
|
|
20230531,114700,96502290,8620,8620,8620,8620,0
|
|
20230531,114600,96502290,8620,8620,8620,8620,0
|
|
20230531,114500,96502290,8620,8620,8620,8620,0
|
|
20230531,114400,96502290,8620,8620,8620,8620,10
|
|
20230531,114300,96416090,8630,8630,8630,8630,0
|
|
20230531,114200,96416090,8630,8630,8630,8630,0
|
|
20230531,114100,96416090,8630,8630,8630,8630,0
|
|
20230531,114000,96416090,8630,8630,8630,8630,0
|
|
20230531,113900,96416090,8630,8630,8630,8630,0
|
|
20230531,113800,96416090,8630,8630,8630,8630,0
|
|
20230531,113700,96416090,8630,8630,8630,8630,1690
|
|
20230531,113600,81831390,8630,8620,8630,8620,280
|
|
20230531,113500,79415290,8610,8620,8620,8610,11
|
|
20230531,113400,79320560,8610,8610,8610,8600,407
|
|
20230531,113300,75818290,8620,8620,8620,8620,300
|
|
20230531,113200,73232290,8630,8630,8660,8630,158
|
|
20230531,113100,71868720,8640,8660,8660,8640,911
|
|
20230531,113000,63993710,8670,8670,8670,8670,169
|
|
20230531,112900,62528480,8680,8690,8690,8680,153
|
|
20230531,112800,61199940,8690,8690,8690,8690,20
|
|
20230531,112700,61026140,8690,8700,8700,8690,609
|
|
20230531,112600,55729990,8710,8720,8720,8710,348
|
|
20230531,112500,52698320,8720,8720,8720,8720,0
|
|
20230531,112400,52698320,8720,8720,8720,8720,0
|
|
20230531,112300,52698320,8720,8720,8720,8720,0
|
|
20230531,112200,52698320,8720,8720,8720,8720,0
|
|
20230531,112100,52698320,8720,8720,8720,8720,17
|
|
20230531,112000,52550080,8750,8750,8750,8750,0
|
|
20230531,111900,52550080,8750,8750,8750,8750,0
|
|
20230531,111800,52550080,8750,8750,8750,8750,0
|
|
20230531,111700,52550080,8750,8750,8750,8750,0
|
|
20230531,111600,52550080,8750,8750,8750,8750,0
|
|
20230531,111500,52550080,8750,8750,8750,8750,0
|
|
20230531,111400,52550080,8750,8750,8750,8750,0
|
|
20230531,111300,52550080,8750,8750,8750,8750,0
|
|
20230531,111200,52550080,8750,8750,8750,8750,0
|
|
20230531,111100,52550080,8750,8750,8750,8750,0
|
|
20230531,111000,52550080,8750,8750,8750,8750,0
|
|
20230531,110900,52550080,8750,8750,8750,8750,0
|
|
20230531,110800,52550080,8750,8740,8750,8740,4
|
|
20230531,110700,52515110,8710,8740,8740,8710,2
|
|
20230531,110600,52497660,8710,8740,8740,8710,117
|
|
20230531,110500,51475590,8740,8740,8740,8740,0
|
|
20230531,110400,51475590,8740,8740,8740,8740,0
|
|
20230531,110300,51475590,8740,8740,8740,8740,0
|
|
20230531,110200,51475590,8740,8740,8740,8740,0
|
|
20230531,110100,51475590,8740,8740,8740,8740,1
|
|
20230531,110000,51466850,8710,8710,8710,8710,9
|
|
20230531,105900,51388460,8740,8740,8740,8740,0
|
|
20230531,105800,51388460,8740,8740,8740,8740,1
|
|
20230531,105700,51379720,8750,8750,8750,8750,0
|
|
20230531,105600,51379720,8750,8750,8750,8750,0
|
|
20230531,105500,51379720,8750,8750,8750,8750,0
|
|
20230531,105400,51379720,8750,8750,8750,8750,0
|
|
20230531,105300,51379720,8750,8750,8750,8750,0
|
|
20230531,105200,51379720,8750,8750,8750,8750,0
|
|
20230531,105100,51379720,8750,8740,8750,8720,1013
|
|
20230531,105000,42522700,8740,8740,8740,8740,0
|
|
20230531,104900,42522700,8740,8740,8740,8740,0
|
|
20230531,104800,42522700,8740,8740,8740,8740,0
|
|
20230531,104700,42522700,8740,8740,8740,8740,0
|
|
20230531,104600,42522700,8740,8740,8740,8740,43
|
|
20230531,104500,42146880,8740,8740,8740,8740,0
|
|
20230531,104400,42146880,8740,8740,8740,8740,0
|
|
20230531,104300,42146880,8740,8740,8740,8740,0
|
|
20230531,104200,42146880,8740,8740,8740,8740,0
|
|
20230531,104100,42146880,8740,8740,8740,8740,0
|
|
20230531,104000,42146880,8740,8740,8740,8740,4
|
|
20230531,103900,42111920,8730,8730,8730,8730,89
|
|
20230531,103800,41334950,8730,8750,8750,8730,7
|
|
20230531,103700,41273820,8730,8750,8750,8730,159
|
|
20230531,103600,39885730,8730,8730,8730,8730,0
|
|
20230531,103500,39885730,8730,8730,8730,8730,16
|
|
20230531,103400,39746050,8750,8750,8750,8750,5
|
|
20230531,103300,39702300,8730,8730,8730,8730,4
|
|
20230531,103200,39667380,8750,8750,8750,8750,30
|
|
20230531,103100,39404880,8730,8730,8730,8730,0
|
|
20230531,103000,39404880,8730,8730,8730,8730,0
|
|
20230531,102900,39404880,8730,8730,8730,8730,0
|
|
20230531,102800,39404880,8730,8730,8730,8730,0
|
|
20230531,102700,39404880,8730,8730,8730,8730,0
|
|
20230531,102600,39404880,8730,8730,8730,8730,0
|
|
20230531,102500,39404880,8730,8730,8730,8730,0
|
|
20230531,102400,39404880,8730,8730,8730,8730,0
|
|
20230531,102300,39404880,8730,8730,8730,8730,0
|
|
20230531,102200,39404880,8730,8730,8730,8730,222
|
|
20230531,102100,37466820,8720,8720,8720,8720,1
|
|
20230531,102000,37458100,8750,8750,8750,8750,0
|
|
20230531,101900,37458100,8750,8750,8750,8750,0
|
|
20230531,101800,37458100,8750,8750,8750,8750,0
|
|
20230531,101700,37458100,8750,8750,8750,8750,0
|
|
20230531,101600,37458100,8750,8720,8750,8720,11
|
|
20230531,101500,37362090,8720,8720,8720,8720,11
|
|
20230531,101400,37266170,8720,8720,8720,8720,0
|
|
20230531,101300,37266170,8720,8720,8720,8720,5
|
|
20230531,101200,37222570,8750,8750,8750,8750,0
|
|
20230531,101100,37222570,8750,8750,8750,8750,0
|
|
20230531,101000,37222570,8750,8750,8750,8750,0
|
|
20230531,100900,37222570,8750,8750,8750,8750,0
|
|
20230531,100800,37222570,8750,8750,8750,8750,0
|
|
20230531,100700,37222570,8750,8750,8750,8750,0
|
|
20230531,100600,37222570,8750,8750,8750,8750,0
|
|
20230531,100500,37222570,8750,8760,8760,8720,1003
|
|
20230531,100400,28467660,8760,8760,8760,8760,9
|
|
20230531,100300,28388820,8760,8760,8760,8760,1
|
|
20230531,100200,28380060,8770,8770,8770,8770,0
|
|
20230531,100100,28380060,8770,8770,8770,8770,0
|
|
20230531,100000,28380060,8770,8770,8770,8770,0
|
|
20230531,095900,28380060,8770,8770,8770,8770,0
|
|
20230531,095800,28380060,8770,8770,8770,8770,0
|
|
20230531,095700,28380060,8770,8770,8770,8770,0
|
|
20230531,095600,28380060,8770,8760,8770,8760,260
|
|
20230531,095500,26099870,8770,8770,8770,8770,0
|
|
20230531,095400,26099870,8770,8760,8770,8760,46
|
|
20230531,095300,25696680,8760,8760,8760,8760,0
|
|
20230531,095200,25696680,8760,8760,8760,8760,0
|
|
20230531,095100,25696680,8760,8760,8760,8760,250
|
|
20230531,095000,23506680,8770,8770,8770,8770,0
|
|
20230531,094900,23506680,8770,8770,8770,8770,0
|
|
20230531,094800,23506680,8770,8750,8770,8750,127
|
|
20230531,094700,22393980,8740,8750,8750,8740,7
|
|
20230531,094600,22332770,8740,8750,8750,8740,33
|
|
20230531,094500,22044320,8750,8750,8750,8750,3
|
|
20230531,094400,22018070,8740,8740,8740,8740,41
|
|
20230531,094300,21659730,8740,8740,8740,8740,0
|
|
20230531,094200,21659730,8740,8740,8740,8740,11
|
|
20230531,094100,21563590,8740,8740,8740,8740,47
|
|
20230531,094000,21152810,8740,8740,8740,8740,35
|
|
20230531,093900,20846910,8740,8740,8740,8740,0
|
|
20230531,093800,20846910,8740,8730,8740,8730,51
|
|
20230531,093700,20401670,8730,8730,8730,8730,2
|
|
20230531,093600,20384210,8740,8740,8740,8740,0
|
|
20230531,093500,20384210,8740,8740,8740,8740,60
|
|
20230531,093400,19859810,8740,8740,8740,8740,31
|
|
20230531,093300,19588870,8740,8740,8740,8740,0
|
|
20230531,093200,19588870,8740,8740,8740,8740,66
|
|
20230531,093100,19012030,8740,8740,8740,8740,1
|
|
20230531,093000,19003290,8740,8740,8740,8740,1
|
|
20230531,092900,18994550,8740,8740,8740,8740,2
|
|
20230531,092800,18977070,8740,8740,8740,8740,81
|
|
20230531,092700,18269130,8740,8740,8740,8740,0
|
|
20230531,092600,18269130,8740,8740,8740,8740,0
|
|
20230531,092500,18269130,8740,8740,8740,8740,0
|
|
20230531,092400,18269130,8740,8740,8740,8740,45
|
|
20230531,092300,17875830,8740,8740,8740,8740,0
|
|
20230531,092200,17875830,8740,8740,8740,8740,0
|
|
20230531,092100,17875830,8740,8740,8740,8740,0
|
|
20230531,092000,17875830,8740,8740,8740,8740,1
|
|
20230531,091900,17867090,8720,8720,8720,8720,29
|
|
20230531,091800,17614210,8720,8720,8720,8720,161
|
|
20230531,091700,16210290,8750,8720,8750,8720,24
|
|
20230531,091600,16000980,8720,8750,8750,8720,1226
|
|
20230531,091500,5300840,8740,8740,8740,8740,23
|
|
20230531,091400,5099820,8740,8730,8740,8730,246
|
|
20230531,091300,2949840,8730,8720,8730,8720,130
|
|
20230531,091200,1816230,8720,8720,8720,8720,1
|
|
20230531,091100,1807510,8670,8670,8670,8670,71
|
|
20230531,091000,1191940,8720,8720,8720,8720,10
|
|
20230531,090900,1104740,8750,8750,8750,8750,0
|
|
20230531,090800,1104740,8750,8750,8750,8750,0
|
|
20230531,090700,1104740,8750,8750,8750,8750,0
|
|
20230531,090600,1104740,8750,8750,8750,8750,46
|
|
20230531,090500,702240,8750,8700,8750,8700,5
|
|
20230531,090400,658690,8670,8670,8670,8670,17
|
|
20230531,090300,511300,8750,8750,8750,8750,2
|
|
20230531,090200,493800,8760,8760,8760,8760,0
|
|
20230531,090100,493800,8760,8770,8770,8760,15
|
|
20230531,090000,362340,8770,8620,8770,8620,42
|