757 lines
38 KiB
CSV
757 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213400,144412780,15070,15070,15070,15070,708
|
|
20230531,213300,144412780,15070,15070,15070,15070,0
|
|
20230531,213200,144412780,15070,15070,15070,15070,0
|
|
20230531,213100,144412780,15070,15070,15070,15070,0
|
|
20230531,213000,144412780,15070,15070,15070,15070,0
|
|
20230531,212900,144412780,15070,15070,15070,15070,0
|
|
20230531,212800,144412780,15070,15070,15070,15070,0
|
|
20230531,212700,144412780,15070,15070,15070,15070,0
|
|
20230531,212600,144412780,15070,15070,15070,15070,0
|
|
20230531,212500,144412780,15070,15070,15070,15070,0
|
|
20230531,212400,144412780,15070,15070,15070,15070,0
|
|
20230531,212300,144412780,15070,15070,15070,15070,0
|
|
20230531,212200,144412780,15070,15070,15070,15070,0
|
|
20230531,212100,144412780,15070,15070,15070,15070,0
|
|
20230531,212000,144412780,15070,15070,15070,15070,0
|
|
20230531,211900,144412780,15070,15070,15070,15070,0
|
|
20230531,211800,144412780,15070,15070,15070,15070,0
|
|
20230531,211700,144412780,15070,15070,15070,15070,0
|
|
20230531,211600,144412780,15070,15070,15070,15070,0
|
|
20230531,211500,144412780,15070,15070,15070,15070,0
|
|
20230531,211400,144412780,15070,15070,15070,15070,0
|
|
20230531,211300,144412780,15070,15070,15070,15070,0
|
|
20230531,211200,144412780,15070,15070,15070,15070,0
|
|
20230531,211100,144412780,15070,15070,15070,15070,0
|
|
20230531,211000,144412780,15070,15070,15070,15070,0
|
|
20230531,210900,144412780,15070,15070,15070,15070,0
|
|
20230531,210800,144412780,15070,15070,15070,15070,0
|
|
20230531,210700,144412780,15070,15070,15070,15070,0
|
|
20230531,210600,144412780,15070,15070,15070,15070,0
|
|
20230531,210500,144412780,15070,15070,15070,15070,0
|
|
20230531,210400,144412780,15070,15070,15070,15070,708
|
|
20230531,210300,144412780,15070,15070,15070,15070,0
|
|
20230531,210200,144412780,15070,15070,15070,15070,0
|
|
20230531,210100,144412780,15070,15070,15070,15070,0
|
|
20230531,210000,144412780,15070,15070,15070,15070,0
|
|
20230531,205900,144412780,15070,15070,15070,15070,0
|
|
20230531,205800,144412780,15070,15070,15070,15070,0
|
|
20230531,205700,144412780,15070,15070,15070,15070,0
|
|
20230531,205600,144412780,15070,15070,15070,15070,0
|
|
20230531,205500,144412780,15070,15070,15070,15070,0
|
|
20230531,205400,144412780,15070,15070,15070,15070,0
|
|
20230531,205300,144412780,15070,15070,15070,15070,0
|
|
20230531,205200,144412780,15070,15070,15070,15070,0
|
|
20230531,205100,144412780,15070,15070,15070,15070,0
|
|
20230531,205000,144412780,15070,15070,15070,15070,0
|
|
20230531,204900,144412780,15070,15070,15070,15070,0
|
|
20230531,204800,144412780,15070,15070,15070,15070,0
|
|
20230531,204700,144412780,15070,15070,15070,15070,0
|
|
20230531,204600,144412780,15070,15070,15070,15070,0
|
|
20230531,204500,144412780,15070,15070,15070,15070,0
|
|
20230531,204400,144412780,15070,15070,15070,15070,0
|
|
20230531,204300,144412780,15070,15070,15070,15070,0
|
|
20230531,204200,144412780,15070,15070,15070,15070,0
|
|
20230531,204100,144412780,15070,15070,15070,15070,0
|
|
20230531,204000,144412780,15070,15070,15070,15070,0
|
|
20230531,203900,144412780,15070,15070,15070,15070,0
|
|
20230531,203800,144412780,15070,15070,15070,15070,0
|
|
20230531,203700,144412780,15070,15070,15070,15070,0
|
|
20230531,203600,144412780,15070,15070,15070,15070,0
|
|
20230531,203500,144412780,15070,15070,15070,15070,0
|
|
20230531,203400,144412780,15070,15070,15070,15070,708
|
|
20230531,203300,144412780,15070,15070,15070,15070,0
|
|
20230531,203200,144412780,15070,15070,15070,15070,0
|
|
20230531,203100,144412780,15070,15070,15070,15070,0
|
|
20230531,203000,144412780,15070,15070,15070,15070,0
|
|
20230531,202900,144412780,15070,15070,15070,15070,0
|
|
20230531,202800,144412780,15070,15070,15070,15070,0
|
|
20230531,202700,144412780,15070,15070,15070,15070,0
|
|
20230531,202600,144412780,15070,15070,15070,15070,0
|
|
20230531,202500,144412780,15070,15070,15070,15070,0
|
|
20230531,202400,144412780,15070,15070,15070,15070,0
|
|
20230531,202300,144412780,15070,15070,15070,15070,0
|
|
20230531,202200,144412780,15070,15070,15070,15070,0
|
|
20230531,202100,144412780,15070,15070,15070,15070,0
|
|
20230531,202000,144412780,15070,15070,15070,15070,0
|
|
20230531,201900,144412780,15070,15070,15070,15070,0
|
|
20230531,201800,144412780,15070,15070,15070,15070,0
|
|
20230531,201700,144412780,15070,15070,15070,15070,0
|
|
20230531,201600,144412780,15070,15070,15070,15070,0
|
|
20230531,201500,144412780,15070,15070,15070,15070,0
|
|
20230531,201400,144412780,15070,15070,15070,15070,0
|
|
20230531,201300,144412780,15070,15070,15070,15070,0
|
|
20230531,201200,144412780,15070,15070,15070,15070,0
|
|
20230531,201100,144412780,15070,15070,15070,15070,0
|
|
20230531,201000,144412780,15070,15070,15070,15070,0
|
|
20230531,200900,144412780,15070,15070,15070,15070,0
|
|
20230531,200800,144412780,15070,15070,15070,15070,0
|
|
20230531,200700,144412780,15070,15070,15070,15070,0
|
|
20230531,200600,144412780,15070,15070,15070,15070,0
|
|
20230531,200500,144412780,15070,15070,15070,15070,0
|
|
20230531,200400,144412780,15070,15070,15070,15070,708
|
|
20230531,200300,144412780,15070,15070,15070,15070,0
|
|
20230531,200200,144412780,15070,15070,15070,15070,0
|
|
20230531,200100,144412780,15070,15070,15070,15070,0
|
|
20230531,200000,144412780,15070,15070,15070,15070,0
|
|
20230531,195900,144412780,15070,15070,15070,15070,0
|
|
20230531,195800,144412780,15070,15070,15070,15070,0
|
|
20230531,195700,144412780,15070,15070,15070,15070,0
|
|
20230531,195600,144412780,15070,15070,15070,15070,0
|
|
20230531,195500,144412780,15070,15070,15070,15070,0
|
|
20230531,195400,144412780,15070,15070,15070,15070,0
|
|
20230531,195300,144412780,15070,15070,15070,15070,0
|
|
20230531,195200,144412780,15070,15070,15070,15070,0
|
|
20230531,195100,144412780,15070,15070,15070,15070,0
|
|
20230531,195000,144412780,15070,15070,15070,15070,0
|
|
20230531,194900,144412780,15070,15070,15070,15070,0
|
|
20230531,194800,144412780,15070,15070,15070,15070,0
|
|
20230531,194700,144412780,15070,15070,15070,15070,0
|
|
20230531,194600,144412780,15070,15070,15070,15070,0
|
|
20230531,194500,144412780,15070,15070,15070,15070,0
|
|
20230531,194400,144412780,15070,15070,15070,15070,0
|
|
20230531,194300,144412780,15070,15070,15070,15070,0
|
|
20230531,194200,144412780,15070,15070,15070,15070,0
|
|
20230531,194100,144412780,15070,15070,15070,15070,0
|
|
20230531,194000,144412780,15070,15070,15070,15070,0
|
|
20230531,193900,144412780,15070,15070,15070,15070,0
|
|
20230531,193800,144412780,15070,15070,15070,15070,0
|
|
20230531,193700,144412780,15070,15070,15070,15070,0
|
|
20230531,193600,144412780,15070,15070,15070,15070,0
|
|
20230531,193500,144412780,15070,15070,15070,15070,0
|
|
20230531,193400,144412780,15070,15070,15070,15070,708
|
|
20230531,193300,144412780,15070,15070,15070,15070,0
|
|
20230531,193200,144412780,15070,15070,15070,15070,0
|
|
20230531,193100,144412780,15070,15070,15070,15070,0
|
|
20230531,193000,144412780,15070,15070,15070,15070,0
|
|
20230531,192900,144412780,15070,15070,15070,15070,0
|
|
20230531,192800,144412780,15070,15070,15070,15070,0
|
|
20230531,192700,144412780,15070,15070,15070,15070,0
|
|
20230531,192600,144412780,15070,15070,15070,15070,0
|
|
20230531,192500,144412780,15070,15070,15070,15070,0
|
|
20230531,192400,144412780,15070,15070,15070,15070,0
|
|
20230531,192300,144412780,15070,15070,15070,15070,0
|
|
20230531,192200,144412780,15070,15070,15070,15070,0
|
|
20230531,192100,144412780,15070,15070,15070,15070,0
|
|
20230531,192000,144412780,15070,15070,15070,15070,0
|
|
20230531,191900,144412780,15070,15070,15070,15070,0
|
|
20230531,191800,144412780,15070,15070,15070,15070,0
|
|
20230531,191700,144412780,15070,15070,15070,15070,0
|
|
20230531,191600,144412780,15070,15070,15070,15070,0
|
|
20230531,191500,144412780,15070,15070,15070,15070,0
|
|
20230531,191400,144412780,15070,15070,15070,15070,0
|
|
20230531,191300,144412780,15070,15070,15070,15070,0
|
|
20230531,191200,144412780,15070,15070,15070,15070,0
|
|
20230531,191100,144412780,15070,15070,15070,15070,0
|
|
20230531,191000,144412780,15070,15070,15070,15070,0
|
|
20230531,190900,144412780,15070,15070,15070,15070,0
|
|
20230531,190800,144412780,15070,15070,15070,15070,0
|
|
20230531,190700,144412780,15070,15070,15070,15070,0
|
|
20230531,190600,144412780,15070,15070,15070,15070,0
|
|
20230531,190500,144412780,15070,15070,15070,15070,0
|
|
20230531,190400,144412780,15070,15070,15070,15070,708
|
|
20230531,190300,144412780,15070,15070,15070,15070,0
|
|
20230531,190200,144412780,15070,15070,15070,15070,0
|
|
20230531,190100,144412780,15070,15070,15070,15070,0
|
|
20230531,190000,144412780,15070,15070,15070,15070,0
|
|
20230531,185900,144412780,15070,15070,15070,15070,0
|
|
20230531,185800,144412780,15070,15070,15070,15070,0
|
|
20230531,185700,144412780,15070,15070,15070,15070,0
|
|
20230531,185600,144412780,15070,15070,15070,15070,0
|
|
20230531,185500,144412780,15070,15070,15070,15070,0
|
|
20230531,185400,144412780,15070,15070,15070,15070,0
|
|
20230531,185300,144412780,15070,15070,15070,15070,0
|
|
20230531,185200,144412780,15070,15070,15070,15070,0
|
|
20230531,185100,144412780,15070,15070,15070,15070,0
|
|
20230531,185000,144412780,15070,15070,15070,15070,0
|
|
20230531,184900,144412780,15070,15070,15070,15070,0
|
|
20230531,184800,144412780,15070,15070,15070,15070,0
|
|
20230531,184700,144412780,15070,15070,15070,15070,0
|
|
20230531,184600,144412780,15070,15070,15070,15070,0
|
|
20230531,184500,144412780,15070,15070,15070,15070,0
|
|
20230531,184400,144412780,15070,15070,15070,15070,0
|
|
20230531,184300,144412780,15070,15070,15070,15070,0
|
|
20230531,184200,144412780,15070,15070,15070,15070,0
|
|
20230531,184100,144412780,15070,15070,15070,15070,0
|
|
20230531,184000,144412780,15070,15070,15070,15070,0
|
|
20230531,183900,144412780,15070,15070,15070,15070,0
|
|
20230531,183800,144412780,15070,15070,15070,15070,0
|
|
20230531,183700,144412780,15070,15070,15070,15070,0
|
|
20230531,183600,144412780,15070,15070,15070,15070,0
|
|
20230531,183500,144412780,15070,15070,15070,15070,0
|
|
20230531,183400,144412780,15070,15070,15070,15070,708
|
|
20230531,183300,144412780,15070,15070,15070,15070,0
|
|
20230531,183200,144412780,15070,15070,15070,15070,0
|
|
20230531,183100,144412780,15070,15070,15070,15070,0
|
|
20230531,183000,144412780,15070,15070,15070,15070,0
|
|
20230531,182900,144412780,15070,15070,15070,15070,0
|
|
20230531,182800,144412780,15070,15070,15070,15070,0
|
|
20230531,182700,144412780,15070,15070,15070,15070,0
|
|
20230531,182600,144412780,15070,15070,15070,15070,0
|
|
20230531,182500,144412780,15070,15070,15070,15070,0
|
|
20230531,182400,144412780,15070,15070,15070,15070,0
|
|
20230531,182300,144412780,15070,15070,15070,15070,0
|
|
20230531,182200,144412780,15070,15070,15070,15070,0
|
|
20230531,182100,144412780,15070,15070,15070,15070,0
|
|
20230531,182000,144412780,15070,15070,15070,15070,0
|
|
20230531,181900,144412780,15070,15070,15070,15070,0
|
|
20230531,181800,144412780,15070,15070,15070,15070,0
|
|
20230531,181700,144412780,15070,15070,15070,15070,0
|
|
20230531,181600,144412780,15070,15070,15070,15070,0
|
|
20230531,181500,144412780,15070,15070,15070,15070,0
|
|
20230531,181400,144412780,15070,15070,15070,15070,0
|
|
20230531,181300,144412780,15070,15070,15070,15070,0
|
|
20230531,181200,144412780,15070,15070,15070,15070,0
|
|
20230531,181100,144412780,15070,15070,15070,15070,0
|
|
20230531,181000,144412780,15070,15070,15070,15070,0
|
|
20230531,180900,144412780,15070,15070,15070,15070,0
|
|
20230531,180800,144412780,15070,15070,15070,15070,0
|
|
20230531,180700,144412780,15070,15070,15070,15070,0
|
|
20230531,180600,144412780,15070,15070,15070,15070,0
|
|
20230531,180500,144412780,15070,15070,15070,15070,0
|
|
20230531,180400,144412780,15070,15070,15070,15070,708
|
|
20230531,180300,144412780,15070,15070,15070,15070,0
|
|
20230531,180200,144412780,15070,15070,15070,15070,0
|
|
20230531,180100,144412780,15070,15070,15070,15070,0
|
|
20230531,180000,144412780,15070,15070,15070,15070,0
|
|
20230531,175900,144412780,15070,15070,15070,15070,0
|
|
20230531,175800,144412780,15070,15070,15070,15070,0
|
|
20230531,175700,144412780,15070,15070,15070,15070,0
|
|
20230531,175600,144412780,15070,15070,15070,15070,0
|
|
20230531,175500,144412780,15070,15070,15070,15070,0
|
|
20230531,175400,144412780,15070,15070,15070,15070,0
|
|
20230531,175300,144412780,15070,15070,15070,15070,0
|
|
20230531,175200,144412780,15070,15070,15070,15070,0
|
|
20230531,175100,144412780,15070,15070,15070,15070,0
|
|
20230531,175000,144412780,15070,15070,15070,15070,0
|
|
20230531,174900,144412780,15070,15070,15070,15070,0
|
|
20230531,174800,144412780,15070,15070,15070,15070,0
|
|
20230531,174700,144412780,15070,15070,15070,15070,0
|
|
20230531,174600,144412780,15070,15070,15070,15070,0
|
|
20230531,174500,144412780,15070,15070,15070,15070,0
|
|
20230531,174400,144412780,15070,15070,15070,15070,0
|
|
20230531,174300,144412780,15070,15070,15070,15070,0
|
|
20230531,174200,144412780,15070,15070,15070,15070,0
|
|
20230531,174100,144412780,15070,15070,15070,15070,0
|
|
20230531,174000,144412780,15070,15070,15070,15070,0
|
|
20230531,173900,144412780,15070,15070,15070,15070,0
|
|
20230531,173800,144412780,15070,15070,15070,15070,0
|
|
20230531,173700,144412780,15070,15070,15070,15070,0
|
|
20230531,173600,144412780,15070,15070,15070,15070,0
|
|
20230531,173500,144412780,15070,15070,15070,15070,0
|
|
20230531,173400,144412780,15070,15070,15070,15070,708
|
|
20230531,173300,144412780,15070,15070,15070,15070,0
|
|
20230531,173200,144412780,15070,15070,15070,15070,0
|
|
20230531,173100,144412780,15070,15070,15070,15070,0
|
|
20230531,173000,144412780,15070,15070,15070,15070,0
|
|
20230531,172900,144412780,15070,15070,15070,15070,0
|
|
20230531,172800,144412780,15070,15070,15070,15070,0
|
|
20230531,172700,144412780,15070,15070,15070,15070,0
|
|
20230531,172600,144412780,15070,15070,15070,15070,0
|
|
20230531,172500,144412780,15070,15070,15070,15070,0
|
|
20230531,172400,144412780,15070,15070,15070,15070,0
|
|
20230531,172300,144412780,15070,15070,15070,15070,0
|
|
20230531,172200,144412780,15070,15070,15070,15070,0
|
|
20230531,172100,144412780,15070,15070,15070,15070,0
|
|
20230531,172000,144412780,15070,15070,15070,15070,0
|
|
20230531,171900,144412780,15070,15070,15070,15070,0
|
|
20230531,171800,144412780,15070,15070,15070,15070,0
|
|
20230531,171700,144412780,15070,15070,15070,15070,0
|
|
20230531,171600,144412780,15070,15070,15070,15070,0
|
|
20230531,171500,144412780,15070,15070,15070,15070,0
|
|
20230531,171400,144412780,15070,15070,15070,15070,0
|
|
20230531,171300,144412780,15070,15070,15070,15070,0
|
|
20230531,171200,144412780,15070,15070,15070,15070,0
|
|
20230531,171100,144412780,15070,15070,15070,15070,0
|
|
20230531,171000,144412780,15070,15070,15070,15070,0
|
|
20230531,170900,144412780,15070,15070,15070,15070,0
|
|
20230531,170800,144412780,15070,15070,15070,15070,0
|
|
20230531,170700,144412780,15070,15070,15070,15070,0
|
|
20230531,170600,144412780,15070,15070,15070,15070,0
|
|
20230531,170500,144412780,15070,15070,15070,15070,0
|
|
20230531,170400,144412780,15070,15070,15070,15070,708
|
|
20230531,170300,144412780,15070,15070,15070,15070,0
|
|
20230531,170200,144412780,15070,15070,15070,15070,0
|
|
20230531,170100,144412780,15070,15070,15070,15070,0
|
|
20230531,170000,144412780,15070,15070,15070,15070,0
|
|
20230531,165900,144412780,15070,15070,15070,15070,0
|
|
20230531,165800,144412780,15070,15070,15070,15070,0
|
|
20230531,165700,144412780,15070,15070,15070,15070,0
|
|
20230531,165600,144412780,15070,15070,15070,15070,0
|
|
20230531,165500,144412780,15070,15070,15070,15070,0
|
|
20230531,165400,144412780,15070,15070,15070,15070,0
|
|
20230531,165300,144412780,15070,15070,15070,15070,0
|
|
20230531,165200,144412780,15070,15070,15070,15070,0
|
|
20230531,165100,144412780,15070,15070,15070,15070,0
|
|
20230531,165000,144412780,15070,15070,15070,15070,0
|
|
20230531,164900,144412780,15070,15070,15070,15070,0
|
|
20230531,164800,144412780,15070,15070,15070,15070,0
|
|
20230531,164700,144412780,15070,15070,15070,15070,0
|
|
20230531,164600,144412780,15070,15070,15070,15070,0
|
|
20230531,164500,144412780,15070,15070,15070,15070,0
|
|
20230531,164400,144412780,15070,15070,15070,15070,0
|
|
20230531,164300,144412780,15070,15070,15070,15070,0
|
|
20230531,164200,144412780,15070,15070,15070,15070,0
|
|
20230531,164100,144412780,15070,15070,15070,15070,0
|
|
20230531,164000,144412780,15070,15070,15070,15070,0
|
|
20230531,163900,144412780,15070,15070,15070,15070,0
|
|
20230531,163800,144412780,15070,15070,15070,15070,0
|
|
20230531,163700,144412780,15070,15070,15070,15070,0
|
|
20230531,163600,144412780,15070,15070,15070,15070,0
|
|
20230531,163500,144412780,15070,15070,15070,15070,0
|
|
20230531,163400,144412780,15070,15070,15070,15070,708
|
|
20230531,163300,144412780,15070,15070,15070,15070,0
|
|
20230531,163200,144412780,15070,15070,15070,15070,0
|
|
20230531,163100,144412780,15070,15070,15070,15070,0
|
|
20230531,163000,144412780,15070,15070,15070,15070,0
|
|
20230531,162900,144412780,15070,15070,15070,15070,0
|
|
20230531,162800,144412780,15070,15070,15070,15070,0
|
|
20230531,162700,144412780,15070,15070,15070,15070,0
|
|
20230531,162600,144412780,15070,15070,15070,15070,0
|
|
20230531,162500,144412780,15070,15070,15070,15070,0
|
|
20230531,162400,144412780,15070,15070,15070,15070,0
|
|
20230531,162300,144412780,15070,15070,15070,15070,0
|
|
20230531,162200,144412780,15070,15070,15070,15070,0
|
|
20230531,162100,144412780,15070,15070,15070,15070,0
|
|
20230531,162000,144412780,15070,15070,15070,15070,0
|
|
20230531,161900,144412780,15070,15070,15070,15070,0
|
|
20230531,161800,144412780,15070,15070,15070,15070,0
|
|
20230531,161700,144412780,15070,15070,15070,15070,0
|
|
20230531,161600,144412780,15070,15070,15070,15070,0
|
|
20230531,161500,144412780,15070,15070,15070,15070,0
|
|
20230531,161400,144412780,15070,15070,15070,15070,0
|
|
20230531,161300,144412780,15070,15070,15070,15070,0
|
|
20230531,161200,144412780,15070,15070,15070,15070,0
|
|
20230531,161100,144412780,15070,15070,15070,15070,0
|
|
20230531,161000,144412780,15070,15070,15070,15070,0
|
|
20230531,160900,144412780,15070,15070,15070,15070,0
|
|
20230531,160800,144412780,15070,15070,15070,15070,0
|
|
20230531,160700,144412780,15070,15070,15070,15070,0
|
|
20230531,160600,144412780,15070,15070,15070,15070,0
|
|
20230531,160500,144412780,15070,15070,15070,15070,0
|
|
20230531,160400,144412780,15070,15070,15070,15070,708
|
|
20230531,160300,144412780,15070,15070,15070,15070,0
|
|
20230531,160200,144412780,15070,15070,15070,15070,0
|
|
20230531,160100,144412780,15070,15070,15070,15070,0
|
|
20230531,160000,144412780,15070,15070,15070,15070,0
|
|
20230531,155900,144412780,15070,15070,15070,15070,0
|
|
20230531,155800,144412780,15070,15070,15070,15070,0
|
|
20230531,155700,144412780,15070,15070,15070,15070,0
|
|
20230531,155600,144412780,15070,15070,15070,15070,0
|
|
20230531,155500,144412780,15070,15070,15070,15070,0
|
|
20230531,155400,144412780,15070,15070,15070,15070,0
|
|
20230531,155300,144412780,15070,15070,15070,15070,0
|
|
20230531,155200,144412780,15070,15070,15070,15070,0
|
|
20230531,155100,144412780,15070,15070,15070,15070,0
|
|
20230531,155000,144412780,15070,15070,15070,15070,0
|
|
20230531,154900,144412780,15070,15070,15070,15070,0
|
|
20230531,154800,144412780,15070,15070,15070,15070,0
|
|
20230531,154700,144412780,15070,15070,15070,15070,0
|
|
20230531,154600,144412780,15070,15070,15070,15070,0
|
|
20230531,154500,144412780,15070,15070,15070,15070,0
|
|
20230531,154400,144412780,15070,15070,15070,15070,0
|
|
20230531,154300,144412780,15070,15070,15070,15070,0
|
|
20230531,154200,144412780,15070,15070,15070,15070,0
|
|
20230531,154100,144412780,15070,15070,15070,15070,0
|
|
20230531,154000,144412780,15070,15070,15070,15070,0
|
|
20230531,153900,144412780,15070,15070,15070,15070,0
|
|
20230531,153800,144412780,15070,15070,15070,15070,0
|
|
20230531,153700,144412780,15070,15070,15070,15070,0
|
|
20230531,153600,144412780,15070,15070,15070,15070,0
|
|
20230531,153500,144412780,15070,15070,15070,15070,0
|
|
20230531,153400,144412780,15070,15070,15070,15070,708
|
|
20230531,153300,144412780,15070,15070,15070,15070,0
|
|
20230531,153200,144412780,15070,15070,15070,15070,0
|
|
20230531,153100,144412780,15070,15070,15070,15070,0
|
|
20230531,153000,144412780,15070,15070,15070,15070,708
|
|
20230531,152900,133743220,15080,15080,15080,15080,0
|
|
20230531,152800,133743220,15080,15080,15080,15080,0
|
|
20230531,152700,133743220,15080,15080,15080,15080,0
|
|
20230531,152600,133743220,15080,15080,15080,15080,0
|
|
20230531,152500,133743220,15080,15080,15080,15080,0
|
|
20230531,152400,133743220,15080,15080,15080,15080,0
|
|
20230531,152300,133743220,15080,15080,15080,15080,0
|
|
20230531,152200,133743220,15080,15080,15080,15080,0
|
|
20230531,152100,133743220,15080,15080,15080,15080,0
|
|
20230531,152000,133743220,15080,15080,15080,15080,0
|
|
20230531,151900,133743220,15080,15090,15100,15080,80
|
|
20230531,151800,132536040,15100,15090,15100,15090,4
|
|
20230531,151700,132475670,15100,15090,15100,15090,2
|
|
20230531,151600,132445480,15090,15090,15090,15090,38
|
|
20230531,151500,131872060,15090,15090,15090,15090,6
|
|
20230531,151400,131781520,15090,15090,15090,15090,3
|
|
20230531,151300,131736250,15100,15100,15100,15100,1
|
|
20230531,151200,131721150,15090,15090,15090,15090,0
|
|
20230531,151100,131721150,15090,15090,15090,15090,12
|
|
20230531,151000,131540070,15090,15090,15090,15090,23
|
|
20230531,150900,131193000,15090,15090,15090,15090,1
|
|
20230531,150800,131177910,15100,15100,15100,15100,9
|
|
20230531,150700,131042010,15090,15100,15100,15090,160
|
|
20230531,150600,128627510,15090,15090,15090,15090,0
|
|
20230531,150500,128627510,15090,15100,15100,15090,290
|
|
20230531,150400,124249400,15090,15090,15090,15090,23
|
|
20230531,150300,123902330,15100,15100,15100,15100,0
|
|
20230531,150200,123902330,15100,15100,15100,15100,1
|
|
20230531,150100,123887230,15090,15090,15090,15090,40
|
|
20230531,150000,123283630,15100,15100,15100,15100,0
|
|
20230531,145900,123283630,15100,15100,15100,15100,0
|
|
20230531,145800,123283630,15100,15100,15100,15100,10
|
|
20230531,145700,123132630,15100,15100,15100,15100,1
|
|
20230531,145600,123117530,15090,15090,15090,15090,55
|
|
20230531,145500,122287580,15090,15090,15090,15090,12
|
|
20230531,145400,122106500,15090,15090,15090,15090,0
|
|
20230531,145300,122106500,15090,15090,15090,15090,10
|
|
20230531,145200,121955600,15090,15090,15090,15090,0
|
|
20230531,145100,121955600,15090,15090,15090,15090,1
|
|
20230531,145000,121940510,15130,15130,15130,15130,0
|
|
20230531,144900,121940510,15130,15130,15130,15130,0
|
|
20230531,144800,121940510,15130,15130,15130,15130,0
|
|
20230531,144700,121940510,15130,15130,15130,15130,1
|
|
20230531,144600,121925380,15130,15130,15130,15130,0
|
|
20230531,144500,121925380,15130,15130,15130,15130,3
|
|
20230531,144400,121879990,15130,15130,15130,15130,0
|
|
20230531,144300,121879990,15130,15130,15130,15130,0
|
|
20230531,144200,121879990,15130,15130,15130,15130,0
|
|
20230531,144100,121879990,15130,15130,15130,15130,0
|
|
20230531,144000,121879990,15130,15130,15130,15130,0
|
|
20230531,143900,121879990,15130,15130,15130,15130,0
|
|
20230531,143800,121879990,15130,15090,15130,15090,166
|
|
20230531,143700,119375010,15090,15110,15110,15090,853
|
|
20230531,143600,106498370,15110,15110,15110,15110,0
|
|
20230531,143500,106498370,15110,15110,15110,15110,1
|
|
20230531,143400,106483260,15110,15110,15110,15110,1
|
|
20230531,143300,106468150,15110,15110,15110,15110,0
|
|
20230531,143200,106468150,15110,15130,15130,15110,2
|
|
20230531,143100,106437910,15110,15110,15110,15110,2
|
|
20230531,143000,106407690,15110,15110,15110,15110,18
|
|
20230531,142900,106135710,15100,15100,15100,15100,16
|
|
20230531,142800,105894110,15140,15140,15140,15140,0
|
|
20230531,142700,105894110,15140,15140,15140,15140,0
|
|
20230531,142600,105894110,15140,15140,15140,15140,0
|
|
20230531,142500,105894110,15140,15140,15140,15140,1
|
|
20230531,142400,105878970,15100,15100,15100,15100,1
|
|
20230531,142300,105863870,15140,15140,15140,15140,2
|
|
20230531,142200,105833590,15140,15140,15140,15140,0
|
|
20230531,142100,105833590,15140,15140,15140,15140,0
|
|
20230531,142000,105833590,15140,15140,15140,15140,0
|
|
20230531,141900,105833590,15140,15140,15140,15140,0
|
|
20230531,141800,105833590,15140,15140,15140,15140,0
|
|
20230531,141700,105833590,15140,15140,15140,15140,0
|
|
20230531,141600,105833590,15140,15140,15140,15140,0
|
|
20230531,141500,105833590,15140,15140,15140,15140,0
|
|
20230531,141400,105833590,15140,15140,15140,15140,0
|
|
20230531,141300,105833590,15140,15140,15140,15140,0
|
|
20230531,141200,105833590,15140,15140,15140,15140,1
|
|
20230531,141100,105818450,15140,15140,15140,15100,3
|
|
20230531,141000,105773070,15100,15100,15100,15100,0
|
|
20230531,140900,105773070,15100,15100,15100,15100,0
|
|
20230531,140800,105773070,15100,15100,15100,15100,135
|
|
20230531,140700,103734570,15110,15110,15110,15110,2
|
|
20230531,140600,103704350,15110,15110,15110,15110,3
|
|
20230531,140500,103659020,15110,15110,15110,15110,0
|
|
20230531,140400,103659020,15110,15110,15110,15110,0
|
|
20230531,140300,103659020,15110,15120,15120,15110,174
|
|
20230531,140200,101029770,15120,15120,15120,15120,1
|
|
20230531,140100,101014650,15120,15120,15120,15120,0
|
|
20230531,140000,101014650,15120,15120,15120,15120,3
|
|
20230531,135900,100969290,15120,15120,15120,15120,0
|
|
20230531,135800,100969290,15120,15120,15120,15120,0
|
|
20230531,135700,100969290,15120,15120,15120,15120,1
|
|
20230531,135600,100954170,15120,15120,15120,15120,1
|
|
20230531,135500,100939050,15160,15120,15160,15120,2
|
|
20230531,135400,100908770,15120,15120,15120,15120,0
|
|
20230531,135300,100908770,15120,15120,15120,15120,1
|
|
20230531,135200,100893650,15120,15120,15120,15120,1
|
|
20230531,135100,100878530,15160,15150,15160,15120,19
|
|
20230531,135000,100591180,15160,15160,15160,15160,1
|
|
20230531,134900,100576020,15170,15170,15170,15170,1
|
|
20230531,134800,100560850,15180,15180,15180,15180,1
|
|
20230531,134700,100545670,15120,15120,15120,15120,0
|
|
20230531,134600,100545670,15120,15120,15120,15120,2
|
|
20230531,134500,100515430,15120,15110,15120,15110,25
|
|
20230531,134400,100137480,15110,15130,15130,15110,226
|
|
20230531,134300,96718190,15130,15130,15130,15130,0
|
|
20230531,134200,96718190,15130,15130,15130,15130,0
|
|
20230531,134100,96718190,15130,15130,15130,15130,0
|
|
20230531,134000,96718190,15130,15130,15130,15130,100
|
|
20230531,133900,95205190,15130,15130,15130,15130,0
|
|
20230531,133800,95205190,15130,15130,15130,15130,0
|
|
20230531,133700,95205190,15130,15130,15130,15130,0
|
|
20230531,133600,95205190,15130,15130,15130,15130,0
|
|
20230531,133500,95205190,15130,15130,15130,15130,0
|
|
20230531,133400,95205190,15130,15130,15130,15130,0
|
|
20230531,133300,95205190,15130,15130,15130,15130,0
|
|
20230531,133200,95205190,15130,15130,15130,15130,0
|
|
20230531,133100,95205190,15130,15130,15130,15130,1
|
|
20230531,133000,95190060,15130,15130,15130,15130,17
|
|
20230531,132900,94932850,15130,15130,15130,15130,0
|
|
20230531,132800,94932850,15130,15130,15130,15130,0
|
|
20230531,132700,94932850,15130,15130,15130,15130,0
|
|
20230531,132600,94932850,15130,15130,15130,15130,0
|
|
20230531,132500,94932850,15130,15130,15130,15130,0
|
|
20230531,132400,94932850,15130,15130,15130,15130,235
|
|
20230531,132300,91377300,15130,15130,15130,15130,0
|
|
20230531,132200,91377300,15130,15130,15130,15130,15
|
|
20230531,132100,91150350,15130,15130,15130,15130,0
|
|
20230531,132000,91150350,15130,15130,15130,15130,0
|
|
20230531,131900,91150350,15130,15130,15130,15130,0
|
|
20230531,131800,91150350,15130,15130,15130,15130,1
|
|
20230531,131700,91135220,15190,15190,15190,15190,0
|
|
20230531,131600,91135220,15190,15190,15190,15190,0
|
|
20230531,131500,91135220,15190,15180,15190,15180,10
|
|
20230531,131400,90983360,15130,15130,15130,15130,0
|
|
20230531,131300,90983360,15130,15130,15130,15130,0
|
|
20230531,131200,90983360,15130,15130,15130,15130,0
|
|
20230531,131100,90983360,15130,15130,15130,15130,0
|
|
20230531,131000,90983360,15130,15130,15130,15130,0
|
|
20230531,130900,90983360,15130,15130,15130,15130,0
|
|
20230531,130800,90983360,15130,15130,15130,15130,0
|
|
20230531,130700,90983360,15130,15130,15130,15130,0
|
|
20230531,130600,90983360,15130,15140,15140,15130,17
|
|
20230531,130500,90726140,15140,15140,15140,15140,1
|
|
20230531,130400,90711000,15140,15140,15140,15140,0
|
|
20230531,130300,90711000,15140,15140,15140,15140,0
|
|
20230531,130200,90711000,15140,15140,15140,15140,0
|
|
20230531,130100,90711000,15140,15140,15140,15140,0
|
|
20230531,130000,90711000,15140,15140,15140,15140,0
|
|
20230531,125900,90711000,15140,15140,15140,15140,0
|
|
20230531,125800,90711000,15140,15140,15140,15140,17
|
|
20230531,125700,90453620,15200,15200,15200,15200,0
|
|
20230531,125600,90453620,15200,15200,15200,15200,0
|
|
20230531,125500,90453620,15200,15200,15200,15200,0
|
|
20230531,125400,90453620,15200,15200,15200,15200,0
|
|
20230531,125300,90453620,15200,15200,15200,15200,0
|
|
20230531,125200,90453620,15200,15140,15200,15140,31
|
|
20230531,125100,89982480,15200,15200,15200,15200,0
|
|
20230531,125000,89982480,15200,15200,15200,15200,0
|
|
20230531,124900,89982480,15200,15200,15200,15200,0
|
|
20230531,124800,89982480,15200,15200,15200,15200,0
|
|
20230531,124700,89982480,15200,15200,15200,15200,0
|
|
20230531,124600,89982480,15200,15200,15200,15200,0
|
|
20230531,124500,89982480,15200,15200,15200,15200,0
|
|
20230531,124400,89982480,15200,15200,15200,15200,0
|
|
20230531,124300,89982480,15200,15200,15200,15200,6
|
|
20230531,124200,89891280,15200,15200,15200,15200,0
|
|
20230531,124100,89891280,15200,15200,15200,15200,0
|
|
20230531,124000,89891280,15200,15200,15200,15200,1
|
|
20230531,123900,89876080,15110,15110,15110,15110,0
|
|
20230531,123800,89876080,15110,15110,15110,15110,1
|
|
20230531,123700,89860970,15200,15200,15200,15200,0
|
|
20230531,123600,89860970,15200,15200,15200,15200,0
|
|
20230531,123500,89860970,15200,15200,15200,15200,0
|
|
20230531,123400,89860970,15200,15200,15200,15200,1
|
|
20230531,123300,89845770,15120,15120,15120,15120,0
|
|
20230531,123200,89845770,15120,15120,15120,15120,0
|
|
20230531,123100,89845770,15120,15120,15120,15120,0
|
|
20230531,123000,89845770,15120,15120,15120,15120,59
|
|
20230531,122900,88953690,15110,15110,15110,15110,0
|
|
20230531,122800,88953690,15110,15110,15110,15110,0
|
|
20230531,122700,88953690,15110,15110,15110,15110,0
|
|
20230531,122600,88953690,15110,15110,15110,15110,0
|
|
20230531,122500,88953690,15110,15120,15120,15110,2
|
|
20230531,122400,88923460,15110,15110,15110,15110,0
|
|
20230531,122300,88923460,15110,15110,15110,15110,0
|
|
20230531,122200,88923460,15110,15110,15110,15110,0
|
|
20230531,122100,88923460,15110,15110,15110,15110,2
|
|
20230531,122000,88893240,15120,15120,15120,15120,55
|
|
20230531,121900,88061640,15120,15120,15120,15120,0
|
|
20230531,121800,88061640,15120,15120,15120,15120,1
|
|
20230531,121700,88046520,15090,15090,15090,15090,0
|
|
20230531,121600,88046520,15090,15090,15090,15090,0
|
|
20230531,121500,88046520,15090,15090,15090,15090,0
|
|
20230531,121400,88046520,15090,15090,15090,15090,0
|
|
20230531,121300,88046520,15090,15090,15090,15090,0
|
|
20230531,121200,88046520,15090,15090,15090,15090,372
|
|
20230531,121100,82433040,15090,15090,15090,15090,156
|
|
20230531,121000,80079000,15090,15090,15090,15090,0
|
|
20230531,120900,80079000,15090,15090,15090,15090,0
|
|
20230531,120800,80079000,15090,15090,15090,15090,0
|
|
20230531,120700,80079000,15090,15090,15090,15090,0
|
|
20230531,120600,80079000,15090,15090,15090,15090,0
|
|
20230531,120500,80079000,15090,15090,15090,15090,0
|
|
20230531,120400,80079000,15090,15090,15090,15090,0
|
|
20230531,120300,80079000,15090,15090,15090,15090,0
|
|
20230531,120200,80079000,15090,15090,15090,15090,0
|
|
20230531,120100,80079000,15090,15090,15090,15090,0
|
|
20230531,120000,80079000,15090,15090,15090,15090,0
|
|
20230531,115900,80079000,15090,15090,15090,15090,1
|
|
20230531,115800,80063910,15090,15090,15090,15090,0
|
|
20230531,115700,80063910,15090,15090,15090,15090,0
|
|
20230531,115600,80063910,15090,15090,15090,15090,0
|
|
20230531,115500,80063910,15090,15090,15090,15090,1
|
|
20230531,115400,80048820,15080,15080,15080,15080,0
|
|
20230531,115300,80048820,15080,15080,15080,15080,0
|
|
20230531,115200,80048820,15080,15080,15080,15080,0
|
|
20230531,115100,80048820,15080,15080,15080,15080,0
|
|
20230531,115000,80048820,15080,15100,15100,15080,433
|
|
20230531,114900,73516510,15100,15100,15100,15100,0
|
|
20230531,114800,73516510,15100,15100,15100,15100,18
|
|
20230531,114700,73244710,15100,15100,15100,15100,0
|
|
20230531,114600,73244710,15100,15100,15100,15100,1
|
|
20230531,114500,73229610,15100,15100,15100,15100,33
|
|
20230531,114400,72731310,15110,15110,15110,15110,0
|
|
20230531,114300,72731310,15110,15110,15110,15110,3
|
|
20230531,114200,72685980,15100,15100,15100,15100,97
|
|
20230531,114100,71221280,15110,15110,15110,15110,64
|
|
20230531,114000,70254240,15120,15120,15120,15120,0
|
|
20230531,113900,70254240,15120,15120,15120,15120,7
|
|
20230531,113800,70148400,15120,15120,15120,15120,0
|
|
20230531,113700,70148400,15120,15120,15120,15120,1
|
|
20230531,113600,70133280,15110,15110,15110,15110,16
|
|
20230531,113500,69891520,15110,15110,15110,15110,0
|
|
20230531,113400,69891520,15110,15110,15110,15110,0
|
|
20230531,113300,69891520,15110,15110,15110,15110,1
|
|
20230531,113200,69876410,15110,15110,15110,15110,229
|
|
20230531,113100,66416220,15110,15110,15110,15110,24
|
|
20230531,113000,66053580,15180,15180,15180,15180,0
|
|
20230531,112900,66053580,15180,15180,15180,15180,0
|
|
20230531,112800,66053580,15180,15180,15180,15180,1
|
|
20230531,112700,66038400,15110,15110,15110,15110,0
|
|
20230531,112600,66038400,15110,15110,15110,15110,0
|
|
20230531,112500,66038400,15110,15130,15130,15110,1113
|
|
20230531,112400,49205940,15150,15150,15150,15150,0
|
|
20230531,112300,49205940,15150,15150,15150,15150,17
|
|
20230531,112200,48948390,15190,15190,15190,15190,0
|
|
20230531,112100,48948390,15190,15180,15190,15180,2
|
|
20230531,112000,48918020,15190,15190,15190,15190,0
|
|
20230531,111900,48918020,15190,15150,15190,15150,54
|
|
20230531,111800,48099850,15180,15180,15180,15180,0
|
|
20230531,111700,48099850,15180,15180,15180,15180,1
|
|
20230531,111600,48084670,15150,15150,15150,15150,100
|
|
20230531,111500,46569670,15180,15180,15180,15180,0
|
|
20230531,111400,46569670,15180,15180,15180,15180,1
|
|
20230531,111300,46554490,15160,15160,15160,15160,330
|
|
20230531,111200,41551690,15150,15150,15150,15150,0
|
|
20230531,111100,41551690,15150,15150,15150,15150,0
|
|
20230531,111000,41551690,15150,15150,15150,15150,0
|
|
20230531,110900,41551690,15150,15150,15150,15150,0
|
|
20230531,110800,41551690,15150,15150,15150,15150,0
|
|
20230531,110700,41551690,15150,15180,15180,15150,3
|
|
20230531,110600,41506210,15150,15150,15150,15150,1
|
|
20230531,110500,41491060,15150,15150,15150,15150,5
|
|
20230531,110400,41415310,15150,15190,15190,15150,133
|
|
20230531,110300,39400320,15150,15150,15150,15150,3
|
|
20230531,110200,39354870,15150,15150,15150,15150,0
|
|
20230531,110100,39354870,15150,15150,15150,15150,0
|
|
20230531,110000,39354870,15150,15150,15150,15150,2
|
|
20230531,105900,39324570,15150,15150,15150,15150,0
|
|
20230531,105800,39324570,15150,15150,15150,15150,1
|
|
20230531,105700,39309420,15120,15120,15120,15120,9
|
|
20230531,105600,39173340,15120,15110,15120,15110,128
|
|
20230531,105500,37238980,15120,15120,15120,15120,1
|
|
20230531,105400,37223860,15110,15110,15110,15110,4
|
|
20230531,105300,37163420,15110,15110,15110,15110,1
|
|
20230531,105200,37148310,15150,15150,15150,15150,1
|
|
20230531,105100,37133160,15150,15150,15150,15150,0
|
|
20230531,105000,37133160,15150,15150,15150,15150,0
|
|
20230531,104900,37133160,15150,15150,15150,15150,10
|
|
20230531,104800,36981660,15150,15150,15150,15150,0
|
|
20230531,104700,36981660,15150,15150,15150,15150,6
|
|
20230531,104600,36890760,15100,15100,15100,15100,14
|
|
20230531,104500,36679360,15150,15150,15150,15150,0
|
|
20230531,104400,36679360,15150,15150,15150,15150,0
|
|
20230531,104300,36679360,15150,15150,15150,15150,5
|
|
20230531,104200,36603610,15150,15150,15150,15150,0
|
|
20230531,104100,36603610,15150,15150,15150,15150,0
|
|
20230531,104000,36603610,15150,15150,15150,15150,0
|
|
20230531,103900,36603610,15150,15150,15150,15150,1
|
|
20230531,103800,36588460,15090,15090,15090,15090,17
|
|
20230531,103700,36331930,15150,15150,15150,15150,22
|
|
20230531,103600,35998630,15150,15150,15150,15150,0
|
|
20230531,103500,35998630,15150,15150,15150,15150,1
|
|
20230531,103400,35983480,15200,15200,15200,15200,0
|
|
20230531,103300,35983480,15200,15200,15200,15200,0
|
|
20230531,103200,35983480,15200,15200,15200,15200,1
|
|
20230531,103100,35968280,15150,15150,15150,15150,98
|
|
20230531,103000,34483580,15200,15200,15200,15200,1
|
|
20230531,102900,34468380,15090,15090,15090,15090,0
|
|
20230531,102800,34468380,15090,15100,15100,15090,44
|
|
20230531,102700,33804130,15100,15200,15200,15100,605
|
|
20230531,102600,24662910,15200,15200,15200,15200,0
|
|
20230531,102500,24662910,15200,15200,15200,15200,0
|
|
20230531,102400,24662910,15200,15200,15200,15200,0
|
|
20230531,102300,24662910,15200,15200,15200,15200,0
|
|
20230531,102200,24662910,15200,15200,15200,15200,2
|
|
20230531,102100,24632510,15200,15200,15200,15200,0
|
|
20230531,102000,24632510,15200,15200,15200,15200,0
|
|
20230531,101900,24632510,15200,15200,15200,15200,1
|
|
20230531,101800,24617310,15110,15110,15110,15110,0
|
|
20230531,101700,24617310,15110,15120,15120,15110,15
|
|
20230531,101600,24390610,15110,15110,15110,15110,0
|
|
20230531,101500,24390610,15110,15200,15200,15110,11
|
|
20230531,101400,24224310,15110,15120,15120,15110,76
|
|
20230531,101300,23075880,15200,15200,15200,15200,0
|
|
20230531,101200,23075880,15200,15200,15200,15200,0
|
|
20230531,101100,23075880,15200,15120,15200,15120,18
|
|
20230531,101000,22803640,15120,15120,15120,15120,0
|
|
20230531,100900,22803640,15120,15120,15120,15120,0
|
|
20230531,100800,22803640,15120,15120,15120,15120,17
|
|
20230531,100700,22546600,15200,15200,15200,15200,0
|
|
20230531,100600,22546600,15200,15200,15200,15200,0
|
|
20230531,100500,22546600,15200,15200,15200,15200,1
|
|
20230531,100400,22531400,15170,15170,15170,15170,10
|
|
20230531,100300,22379700,15200,15200,15200,15200,0
|
|
20230531,100200,22379700,15200,15200,15200,15200,0
|
|
20230531,100100,22379700,15200,15200,15200,15200,0
|
|
20230531,100000,22379700,15200,15200,15200,15200,0
|
|
20230531,095900,22379700,15200,15200,15200,15200,134
|
|
20230531,095800,20342900,15120,15130,15130,15120,37
|
|
20230531,095700,19783390,15220,15220,15220,15220,0
|
|
20230531,095600,19783390,15220,15220,15220,15220,215
|
|
20230531,095500,16511090,15220,15220,15220,15220,2
|
|
20230531,095400,16480650,15220,15220,15220,15220,0
|
|
20230531,095300,16480650,15220,15220,15220,15220,85
|
|
20230531,095200,15186950,15220,15220,15220,15220,2
|
|
20230531,095100,15156510,15220,15220,15220,15220,0
|
|
20230531,095000,15156510,15220,15220,15220,15220,2
|
|
20230531,094900,15126070,15100,15100,15100,15100,0
|
|
20230531,094800,15126070,15100,15220,15220,15100,125
|
|
20230531,094700,13225370,15220,15220,15220,15220,0
|
|
20230531,094600,13225370,15220,15220,15220,15220,1
|
|
20230531,094500,13210150,15220,15220,15220,15100,12
|
|
20230531,094400,13028540,15220,15220,15220,15220,0
|
|
20230531,094300,13028540,15220,15220,15220,15220,10
|
|
20230531,094200,12876340,15220,15220,15220,15220,0
|
|
20230531,094100,12876340,15220,15220,15220,15220,5
|
|
20230531,094000,12800240,15220,15220,15220,15220,4
|
|
20230531,093900,12739360,15220,15220,15220,15220,0
|
|
20230531,093800,12739360,15220,15220,15220,15220,0
|
|
20230531,093700,12739360,15220,15220,15220,15220,0
|
|
20230531,093600,12739360,15220,15220,15220,15220,0
|
|
20230531,093500,12739360,15220,15220,15220,15220,1
|
|
20230531,093400,12724140,15220,15210,15220,15210,39
|
|
20230531,093300,12130940,15210,15210,15210,15210,0
|
|
20230531,093200,12130940,15210,15210,15210,15210,49
|
|
20230531,093100,11385650,15210,15210,15210,15210,0
|
|
20230531,093000,11385650,15210,15210,15210,15210,0
|
|
20230531,092900,11385650,15210,15210,15210,15210,0
|
|
20230531,092800,11385650,15210,15210,15210,15210,1
|
|
20230531,092700,11370440,15100,15100,15100,15100,0
|
|
20230531,092600,11370440,15100,15110,15110,15100,16
|
|
20230531,092500,11128820,15220,15220,15220,15220,0
|
|
20230531,092400,11128820,15220,15220,15220,15220,0
|
|
20230531,092300,11128820,15220,15220,15220,15220,0
|
|
20230531,092200,11128820,15220,15220,15220,15220,0
|
|
20230531,092100,11128820,15220,15220,15220,15220,0
|
|
20230531,092000,11128820,15220,15220,15220,15220,0
|
|
20230531,091900,11128820,15220,15220,15220,15220,0
|
|
20230531,091800,11128820,15220,15080,15220,15070,15
|
|
20230531,091700,10902570,15080,15120,15120,15060,327
|
|
20230531,091600,5965320,15230,15150,15230,15100,191
|
|
20230531,091500,3079910,15120,15120,15120,15120,0
|
|
20230531,091400,3079910,15120,15200,15200,15120,116
|
|
20230531,091300,1321720,15280,15280,15280,15280,1
|
|
20230531,091200,1306440,15200,15200,15200,15200,0
|
|
20230531,091100,1306440,15200,15210,15210,15200,5
|
|
20230531,091000,1230430,15210,15210,15210,15210,50
|
|
20230531,090900,469930,15290,15290,15290,15290,0
|
|
20230531,090800,469930,15290,15290,15290,15290,0
|
|
20230531,090700,469930,15290,15290,15290,15290,0
|
|
20230531,090600,469930,15290,15290,15290,15290,0
|
|
20230531,090500,469930,15290,15290,15290,15290,0
|
|
20230531,090400,469930,15290,15290,15290,15290,0
|
|
20230531,090300,469930,15290,15290,15290,15290,0
|
|
20230531,090200,469930,15290,15290,15290,15290,1
|
|
20230531,090100,454640,15290,15290,15290,15290,1
|
|
20230531,090000,439350,15150,15150,15150,15150,29
|