765 lines
39 KiB
CSV
765 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,214200,591268920,15880,15880,15880,15880,899
|
|
20230530,214100,591268920,15880,15880,15880,15880,0
|
|
20230530,214000,591268920,15880,15880,15880,15880,0
|
|
20230530,213900,591268920,15880,15880,15880,15880,0
|
|
20230530,213800,591268920,15880,15880,15880,15880,0
|
|
20230530,213700,591268920,15880,15880,15880,15880,0
|
|
20230530,213600,591268920,15880,15880,15880,15880,0
|
|
20230530,213500,591268920,15880,15880,15880,15880,0
|
|
20230530,213400,591268920,15880,15880,15880,15880,0
|
|
20230530,213300,591268920,15880,15880,15880,15880,0
|
|
20230530,213200,591268920,15880,15880,15880,15880,0
|
|
20230530,213100,591268920,15880,15880,15880,15880,0
|
|
20230530,213000,591268920,15880,15880,15880,15880,0
|
|
20230530,212900,591268920,15880,15880,15880,15880,0
|
|
20230530,212800,591268920,15880,15880,15880,15880,0
|
|
20230530,212700,591268920,15880,15880,15880,15880,0
|
|
20230530,212600,591268920,15880,15880,15880,15880,0
|
|
20230530,212500,591268920,15880,15880,15880,15880,0
|
|
20230530,212400,591268920,15880,15880,15880,15880,0
|
|
20230530,212300,591268920,15880,15880,15880,15880,0
|
|
20230530,212200,591268920,15880,15880,15880,15880,0
|
|
20230530,212100,591268920,15880,15880,15880,15880,0
|
|
20230530,212000,591268920,15880,15880,15880,15880,0
|
|
20230530,211900,591268920,15880,15880,15880,15880,0
|
|
20230530,211800,591268920,15880,15880,15880,15880,0
|
|
20230530,211700,591268920,15880,15880,15880,15880,0
|
|
20230530,211600,591268920,15880,15880,15880,15880,0
|
|
20230530,211500,591268920,15880,15880,15880,15880,0
|
|
20230530,211400,591268920,15880,15880,15880,15880,0
|
|
20230530,211300,591268920,15880,15880,15880,15880,0
|
|
20230530,211200,591268920,15880,15880,15880,15880,899
|
|
20230530,211100,591268920,15880,15880,15880,15880,0
|
|
20230530,211000,591268920,15880,15880,15880,15880,0
|
|
20230530,210900,591268920,15880,15880,15880,15880,0
|
|
20230530,210800,591268920,15880,15880,15880,15880,0
|
|
20230530,210700,591268920,15880,15880,15880,15880,0
|
|
20230530,210600,591268920,15880,15880,15880,15880,0
|
|
20230530,210500,591268920,15880,15880,15880,15880,0
|
|
20230530,210400,591268920,15880,15880,15880,15880,0
|
|
20230530,210300,591268920,15880,15880,15880,15880,0
|
|
20230530,210200,591268920,15880,15880,15880,15880,0
|
|
20230530,210100,591268920,15880,15880,15880,15880,0
|
|
20230530,210000,591268920,15880,15880,15880,15880,0
|
|
20230530,205900,591268920,15880,15880,15880,15880,0
|
|
20230530,205800,591268920,15880,15880,15880,15880,0
|
|
20230530,205700,591268920,15880,15880,15880,15880,0
|
|
20230530,205600,591268920,15880,15880,15880,15880,0
|
|
20230530,205500,591268920,15880,15880,15880,15880,0
|
|
20230530,205400,591268920,15880,15880,15880,15880,0
|
|
20230530,205300,591268920,15880,15880,15880,15880,0
|
|
20230530,205200,591268920,15880,15880,15880,15880,0
|
|
20230530,205100,591268920,15880,15880,15880,15880,0
|
|
20230530,205000,591268920,15880,15880,15880,15880,0
|
|
20230530,204900,591268920,15880,15880,15880,15880,0
|
|
20230530,204800,591268920,15880,15880,15880,15880,0
|
|
20230530,204700,591268920,15880,15880,15880,15880,0
|
|
20230530,204600,591268920,15880,15880,15880,15880,0
|
|
20230530,204500,591268920,15880,15880,15880,15880,0
|
|
20230530,204400,591268920,15880,15880,15880,15880,0
|
|
20230530,204300,591268920,15880,15880,15880,15880,0
|
|
20230530,204200,591268920,15880,15880,15880,15880,899
|
|
20230530,204100,591268920,15880,15880,15880,15880,0
|
|
20230530,204000,591268920,15880,15880,15880,15880,0
|
|
20230530,203900,591268920,15880,15880,15880,15880,0
|
|
20230530,203800,591268920,15880,15880,15880,15880,0
|
|
20230530,203700,591268920,15880,15880,15880,15880,0
|
|
20230530,203600,591268920,15880,15880,15880,15880,0
|
|
20230530,203500,591268920,15880,15880,15880,15880,0
|
|
20230530,203400,591268920,15880,15880,15880,15880,0
|
|
20230530,203300,591268920,15880,15880,15880,15880,0
|
|
20230530,203200,591268920,15880,15880,15880,15880,0
|
|
20230530,203100,591268920,15880,15880,15880,15880,0
|
|
20230530,203000,591268920,15880,15880,15880,15880,0
|
|
20230530,202900,591268920,15880,15880,15880,15880,0
|
|
20230530,202800,591268920,15880,15880,15880,15880,0
|
|
20230530,202700,591268920,15880,15880,15880,15880,0
|
|
20230530,202600,591268920,15880,15880,15880,15880,0
|
|
20230530,202500,591268920,15880,15880,15880,15880,0
|
|
20230530,202400,591268920,15880,15880,15880,15880,0
|
|
20230530,202300,591268920,15880,15880,15880,15880,0
|
|
20230530,202200,591268920,15880,15880,15880,15880,0
|
|
20230530,202100,591268920,15880,15880,15880,15880,0
|
|
20230530,202000,591268920,15880,15880,15880,15880,0
|
|
20230530,201900,591268920,15880,15880,15880,15880,0
|
|
20230530,201800,591268920,15880,15880,15880,15880,0
|
|
20230530,201700,591268920,15880,15880,15880,15880,0
|
|
20230530,201600,591268920,15880,15880,15880,15880,0
|
|
20230530,201500,591268920,15880,15880,15880,15880,0
|
|
20230530,201400,591268920,15880,15880,15880,15880,0
|
|
20230530,201300,591268920,15880,15880,15880,15880,0
|
|
20230530,201200,591268920,15880,15880,15880,15880,899
|
|
20230530,201100,591268920,15880,15880,15880,15880,0
|
|
20230530,201000,591268920,15880,15880,15880,15880,0
|
|
20230530,200900,591268920,15880,15880,15880,15880,0
|
|
20230530,200800,591268920,15880,15880,15880,15880,0
|
|
20230530,200700,591268920,15880,15880,15880,15880,0
|
|
20230530,200600,591268920,15880,15880,15880,15880,0
|
|
20230530,200500,591268920,15880,15880,15880,15880,0
|
|
20230530,200400,591268920,15880,15880,15880,15880,0
|
|
20230530,200300,591268920,15880,15880,15880,15880,0
|
|
20230530,200200,591268920,15880,15880,15880,15880,0
|
|
20230530,200100,591268920,15880,15880,15880,15880,0
|
|
20230530,200000,591268920,15880,15880,15880,15880,0
|
|
20230530,195900,591268920,15880,15880,15880,15880,0
|
|
20230530,195800,591268920,15880,15880,15880,15880,0
|
|
20230530,195700,591268920,15880,15880,15880,15880,0
|
|
20230530,195600,591268920,15880,15880,15880,15880,0
|
|
20230530,195500,591268920,15880,15880,15880,15880,0
|
|
20230530,195400,591268920,15880,15880,15880,15880,0
|
|
20230530,195300,591268920,15880,15880,15880,15880,0
|
|
20230530,195200,591268920,15880,15880,15880,15880,0
|
|
20230530,195100,591268920,15880,15880,15880,15880,0
|
|
20230530,195000,591268920,15880,15880,15880,15880,0
|
|
20230530,194900,591268920,15880,15880,15880,15880,0
|
|
20230530,194800,591268920,15880,15880,15880,15880,0
|
|
20230530,194700,591268920,15880,15880,15880,15880,0
|
|
20230530,194600,591268920,15880,15880,15880,15880,0
|
|
20230530,194500,591268920,15880,15880,15880,15880,0
|
|
20230530,194400,591268920,15880,15880,15880,15880,0
|
|
20230530,194300,591268920,15880,15880,15880,15880,0
|
|
20230530,194200,591268920,15880,15880,15880,15880,899
|
|
20230530,194100,591268920,15880,15880,15880,15880,0
|
|
20230530,194000,591268920,15880,15880,15880,15880,0
|
|
20230530,193900,591268920,15880,15880,15880,15880,0
|
|
20230530,193800,591268920,15880,15880,15880,15880,0
|
|
20230530,193700,591268920,15880,15880,15880,15880,0
|
|
20230530,193600,591268920,15880,15880,15880,15880,0
|
|
20230530,193500,591268920,15880,15880,15880,15880,0
|
|
20230530,193400,591268920,15880,15880,15880,15880,0
|
|
20230530,193300,591268920,15880,15880,15880,15880,0
|
|
20230530,193200,591268920,15880,15880,15880,15880,0
|
|
20230530,193100,591268920,15880,15880,15880,15880,0
|
|
20230530,193000,591268920,15880,15880,15880,15880,0
|
|
20230530,192900,591268920,15880,15880,15880,15880,0
|
|
20230530,192800,591268920,15880,15880,15880,15880,0
|
|
20230530,192700,591268920,15880,15880,15880,15880,0
|
|
20230530,192600,591268920,15880,15880,15880,15880,0
|
|
20230530,192500,591268920,15880,15880,15880,15880,0
|
|
20230530,192400,591268920,15880,15880,15880,15880,0
|
|
20230530,192300,591268920,15880,15880,15880,15880,0
|
|
20230530,192200,591268920,15880,15880,15880,15880,0
|
|
20230530,192100,591268920,15880,15880,15880,15880,0
|
|
20230530,192000,591268920,15880,15880,15880,15880,0
|
|
20230530,191900,591268920,15880,15880,15880,15880,0
|
|
20230530,191800,591268920,15880,15880,15880,15880,0
|
|
20230530,191700,591268920,15880,15880,15880,15880,0
|
|
20230530,191600,591268920,15880,15880,15880,15880,0
|
|
20230530,191500,591268920,15880,15880,15880,15880,0
|
|
20230530,191400,591268920,15880,15880,15880,15880,0
|
|
20230530,191300,591268920,15880,15880,15880,15880,0
|
|
20230530,191200,591268920,15880,15880,15880,15880,899
|
|
20230530,191100,591268920,15880,15880,15880,15880,0
|
|
20230530,191000,591268920,15880,15880,15880,15880,0
|
|
20230530,190900,591268920,15880,15880,15880,15880,0
|
|
20230530,190800,591268920,15880,15880,15880,15880,0
|
|
20230530,190700,591268920,15880,15880,15880,15880,0
|
|
20230530,190600,591268920,15880,15880,15880,15880,0
|
|
20230530,190500,591268920,15880,15880,15880,15880,0
|
|
20230530,190400,591268920,15880,15880,15880,15880,0
|
|
20230530,190300,591268920,15880,15880,15880,15880,0
|
|
20230530,190200,591268920,15880,15880,15880,15880,0
|
|
20230530,190100,591268920,15880,15880,15880,15880,0
|
|
20230530,190000,591268920,15880,15880,15880,15880,0
|
|
20230530,185900,591268920,15880,15880,15880,15880,0
|
|
20230530,185800,591268920,15880,15880,15880,15880,0
|
|
20230530,185700,591268920,15880,15880,15880,15880,0
|
|
20230530,185600,591268920,15880,15880,15880,15880,0
|
|
20230530,185500,591268920,15880,15880,15880,15880,0
|
|
20230530,185400,591268920,15880,15880,15880,15880,0
|
|
20230530,185300,591268920,15880,15880,15880,15880,0
|
|
20230530,185200,591268920,15880,15880,15880,15880,0
|
|
20230530,185100,591268920,15880,15880,15880,15880,0
|
|
20230530,185000,591268920,15880,15880,15880,15880,0
|
|
20230530,184900,591268920,15880,15880,15880,15880,0
|
|
20230530,184800,591268920,15880,15880,15880,15880,0
|
|
20230530,184700,591268920,15880,15880,15880,15880,0
|
|
20230530,184600,591268920,15880,15880,15880,15880,0
|
|
20230530,184500,591268920,15880,15880,15880,15880,0
|
|
20230530,184400,591268920,15880,15880,15880,15880,0
|
|
20230530,184300,591268920,15880,15880,15880,15880,0
|
|
20230530,184200,591268920,15880,15880,15880,15880,899
|
|
20230530,184100,591268920,15880,15880,15880,15880,0
|
|
20230530,184000,591268920,15880,15880,15880,15880,0
|
|
20230530,183900,591268920,15880,15880,15880,15880,0
|
|
20230530,183800,591268920,15880,15880,15880,15880,0
|
|
20230530,183700,591268920,15880,15880,15880,15880,0
|
|
20230530,183600,591268920,15880,15880,15880,15880,0
|
|
20230530,183500,591268920,15880,15880,15880,15880,0
|
|
20230530,183400,591268920,15880,15880,15880,15880,0
|
|
20230530,183300,591268920,15880,15880,15880,15880,0
|
|
20230530,183200,591268920,15880,15880,15880,15880,0
|
|
20230530,183100,591268920,15880,15880,15880,15880,0
|
|
20230530,183000,591268920,15880,15880,15880,15880,0
|
|
20230530,182900,591268920,15880,15880,15880,15880,0
|
|
20230530,182800,591268920,15880,15880,15880,15880,0
|
|
20230530,182700,591268920,15880,15880,15880,15880,0
|
|
20230530,182600,591268920,15880,15880,15880,15880,0
|
|
20230530,182500,591268920,15880,15880,15880,15880,0
|
|
20230530,182400,591268920,15880,15880,15880,15880,0
|
|
20230530,182300,591268920,15880,15880,15880,15880,0
|
|
20230530,182200,591268920,15880,15880,15880,15880,0
|
|
20230530,182100,591268920,15880,15880,15880,15880,0
|
|
20230530,182000,591268920,15880,15880,15880,15880,0
|
|
20230530,181900,591268920,15880,15880,15880,15880,0
|
|
20230530,181800,591268920,15880,15880,15880,15880,0
|
|
20230530,181700,591268920,15880,15880,15880,15880,0
|
|
20230530,181600,591268920,15880,15880,15880,15880,0
|
|
20230530,181500,591268920,15880,15880,15880,15880,0
|
|
20230530,181400,591268920,15880,15880,15880,15880,0
|
|
20230530,181300,591268920,15880,15880,15880,15880,0
|
|
20230530,181200,591268920,15880,15880,15880,15880,899
|
|
20230530,181100,591268920,15880,15880,15880,15880,0
|
|
20230530,181000,591268920,15880,15880,15880,15880,0
|
|
20230530,180900,591268920,15880,15880,15880,15880,0
|
|
20230530,180800,591268920,15880,15880,15880,15880,0
|
|
20230530,180700,591268920,15880,15880,15880,15880,0
|
|
20230530,180600,591268920,15880,15880,15880,15880,0
|
|
20230530,180500,591268920,15880,15880,15880,15880,0
|
|
20230530,180400,591268920,15880,15880,15880,15880,0
|
|
20230530,180300,591268920,15880,15880,15880,15880,0
|
|
20230530,180200,591268920,15880,15880,15880,15880,0
|
|
20230530,180100,591268920,15880,15880,15880,15880,0
|
|
20230530,180000,591268920,15880,15880,15880,15880,0
|
|
20230530,175900,591268920,15880,15880,15880,15880,0
|
|
20230530,175800,591268920,15880,15880,15880,15880,0
|
|
20230530,175700,591268920,15880,15880,15880,15880,0
|
|
20230530,175600,591268920,15880,15880,15880,15880,0
|
|
20230530,175500,591268920,15880,15880,15880,15880,0
|
|
20230530,175400,591268920,15880,15880,15880,15880,0
|
|
20230530,175300,591268920,15880,15880,15880,15880,0
|
|
20230530,175200,591268920,15880,15880,15880,15880,0
|
|
20230530,175100,591268920,15880,15880,15880,15880,0
|
|
20230530,175000,591268920,15880,15880,15880,15880,0
|
|
20230530,174900,591268920,15880,15880,15880,15880,0
|
|
20230530,174800,591268920,15880,15880,15880,15880,0
|
|
20230530,174700,591268920,15880,15880,15880,15880,0
|
|
20230530,174600,591268920,15880,15880,15880,15880,0
|
|
20230530,174500,591268920,15880,15880,15880,15880,0
|
|
20230530,174400,591268920,15880,15880,15880,15880,0
|
|
20230530,174300,591268920,15880,15880,15880,15880,0
|
|
20230530,174200,591268920,15880,15880,15880,15880,899
|
|
20230530,174100,591268920,15880,15880,15880,15880,0
|
|
20230530,174000,591268920,15880,15880,15880,15880,0
|
|
20230530,173900,591268920,15880,15880,15880,15880,0
|
|
20230530,173800,591268920,15880,15880,15880,15880,0
|
|
20230530,173700,591268920,15880,15880,15880,15880,0
|
|
20230530,173600,591268920,15880,15880,15880,15880,0
|
|
20230530,173500,591268920,15880,15880,15880,15880,0
|
|
20230530,173400,591268920,15880,15880,15880,15880,0
|
|
20230530,173300,591268920,15880,15880,15880,15880,0
|
|
20230530,173200,591268920,15880,15880,15880,15880,0
|
|
20230530,173100,591268920,15880,15880,15880,15880,0
|
|
20230530,173000,591268920,15880,15880,15880,15880,0
|
|
20230530,172900,591268920,15880,15880,15880,15880,0
|
|
20230530,172800,591268920,15880,15880,15880,15880,0
|
|
20230530,172700,591268920,15880,15880,15880,15880,0
|
|
20230530,172600,591268920,15880,15880,15880,15880,0
|
|
20230530,172500,591268920,15880,15880,15880,15880,0
|
|
20230530,172400,591268920,15880,15880,15880,15880,0
|
|
20230530,172300,591268920,15880,15880,15880,15880,0
|
|
20230530,172200,591268920,15880,15880,15880,15880,0
|
|
20230530,172100,591268920,15880,15880,15880,15880,0
|
|
20230530,172000,591268920,15880,15880,15880,15880,0
|
|
20230530,171900,591268920,15880,15880,15880,15880,0
|
|
20230530,171800,591268920,15880,15880,15880,15880,0
|
|
20230530,171700,591268920,15880,15880,15880,15880,0
|
|
20230530,171600,591268920,15880,15880,15880,15880,0
|
|
20230530,171500,591268920,15880,15880,15880,15880,0
|
|
20230530,171400,591268920,15880,15880,15880,15880,0
|
|
20230530,171300,591268920,15880,15880,15880,15880,0
|
|
20230530,171200,591268920,15880,15880,15880,15880,899
|
|
20230530,171100,591268920,15880,15880,15880,15880,0
|
|
20230530,171000,591268920,15880,15880,15880,15880,0
|
|
20230530,170900,591268920,15880,15880,15880,15880,0
|
|
20230530,170800,591268920,15880,15880,15880,15880,0
|
|
20230530,170700,591268920,15880,15880,15880,15880,0
|
|
20230530,170600,591268920,15880,15880,15880,15880,0
|
|
20230530,170500,591268920,15880,15880,15880,15880,0
|
|
20230530,170400,591268920,15880,15880,15880,15880,0
|
|
20230530,170300,591268920,15880,15880,15880,15880,0
|
|
20230530,170200,591268920,15880,15880,15880,15880,0
|
|
20230530,170100,591268920,15880,15880,15880,15880,0
|
|
20230530,170000,591268920,15880,15880,15880,15880,0
|
|
20230530,165900,591268920,15880,15880,15880,15880,0
|
|
20230530,165800,591268920,15880,15880,15880,15880,0
|
|
20230530,165700,591268920,15880,15880,15880,15880,0
|
|
20230530,165600,591268920,15880,15880,15880,15880,0
|
|
20230530,165500,591268920,15880,15880,15880,15880,0
|
|
20230530,165400,591268920,15880,15880,15880,15880,0
|
|
20230530,165300,591268920,15880,15880,15880,15880,0
|
|
20230530,165200,591268920,15880,15880,15880,15880,0
|
|
20230530,165100,591268920,15880,15880,15880,15880,0
|
|
20230530,165000,591268920,15880,15880,15880,15880,0
|
|
20230530,164900,591268920,15880,15880,15880,15880,0
|
|
20230530,164800,591268920,15880,15880,15880,15880,0
|
|
20230530,164700,591268920,15880,15880,15880,15880,0
|
|
20230530,164600,591268920,15880,15880,15880,15880,0
|
|
20230530,164500,591268920,15880,15880,15880,15880,0
|
|
20230530,164400,591268920,15880,15880,15880,15880,0
|
|
20230530,164300,591268920,15880,15880,15880,15880,0
|
|
20230530,164200,591268920,15880,15880,15880,15880,899
|
|
20230530,164100,591268920,15880,15880,15880,15880,0
|
|
20230530,164000,591268920,15880,15880,15880,15880,0
|
|
20230530,163900,591268920,15880,15880,15880,15880,0
|
|
20230530,163800,591268920,15880,15880,15880,15880,0
|
|
20230530,163700,591268920,15880,15880,15880,15880,0
|
|
20230530,163600,591268920,15880,15880,15880,15880,0
|
|
20230530,163500,591268920,15880,15880,15880,15880,0
|
|
20230530,163400,591268920,15880,15880,15880,15880,0
|
|
20230530,163300,591268920,15880,15880,15880,15880,0
|
|
20230530,163200,591268920,15880,15880,15880,15880,0
|
|
20230530,163100,591268920,15880,15880,15880,15880,0
|
|
20230530,163000,591268920,15880,15880,15880,15880,0
|
|
20230530,162900,591268920,15880,15880,15880,15880,0
|
|
20230530,162800,591268920,15880,15880,15880,15880,0
|
|
20230530,162700,591268920,15880,15880,15880,15880,0
|
|
20230530,162600,591268920,15880,15880,15880,15880,0
|
|
20230530,162500,591268920,15880,15880,15880,15880,0
|
|
20230530,162400,591268920,15880,15880,15880,15880,0
|
|
20230530,162300,591268920,15880,15880,15880,15880,0
|
|
20230530,162200,591268920,15880,15880,15880,15880,0
|
|
20230530,162100,591268920,15880,15880,15880,15880,0
|
|
20230530,162000,591268920,15880,15880,15880,15880,0
|
|
20230530,161900,591268920,15880,15880,15880,15880,0
|
|
20230530,161800,591268920,15880,15880,15880,15880,0
|
|
20230530,161700,591268920,15880,15880,15880,15880,0
|
|
20230530,161600,591268920,15880,15880,15880,15880,0
|
|
20230530,161500,591268920,15880,15880,15880,15880,0
|
|
20230530,161400,591268920,15880,15880,15880,15880,0
|
|
20230530,161300,591268920,15880,15880,15880,15880,0
|
|
20230530,161200,591268920,15880,15880,15880,15880,899
|
|
20230530,161100,591268920,15880,15880,15880,15880,0
|
|
20230530,161000,591268920,15880,15880,15880,15880,0
|
|
20230530,160900,591268920,15880,15880,15880,15880,0
|
|
20230530,160800,591268920,15880,15880,15880,15880,0
|
|
20230530,160700,591268920,15880,15880,15880,15880,0
|
|
20230530,160600,591268920,15880,15880,15880,15880,0
|
|
20230530,160500,591268920,15880,15880,15880,15880,0
|
|
20230530,160400,591268920,15880,15880,15880,15880,0
|
|
20230530,160300,591268920,15880,15880,15880,15880,0
|
|
20230530,160200,591268920,15880,15880,15880,15880,0
|
|
20230530,160100,591268920,15880,15880,15880,15880,0
|
|
20230530,160000,591268920,15880,15880,15880,15880,0
|
|
20230530,155900,591268920,15880,15880,15880,15880,0
|
|
20230530,155800,591268920,15880,15880,15880,15880,0
|
|
20230530,155700,591268920,15880,15880,15880,15880,0
|
|
20230530,155600,591268920,15880,15880,15880,15880,0
|
|
20230530,155500,591268920,15880,15880,15880,15880,0
|
|
20230530,155400,591268920,15880,15880,15880,15880,0
|
|
20230530,155300,591268920,15880,15880,15880,15880,0
|
|
20230530,155200,591268920,15880,15880,15880,15880,0
|
|
20230530,155100,591268920,15880,15880,15880,15880,0
|
|
20230530,155000,591268920,15880,15880,15880,15880,0
|
|
20230530,154900,591268920,15880,15880,15880,15880,0
|
|
20230530,154800,591268920,15880,15880,15880,15880,0
|
|
20230530,154700,591268920,15880,15880,15880,15880,0
|
|
20230530,154600,591268920,15880,15880,15880,15880,0
|
|
20230530,154500,591268920,15880,15880,15880,15880,0
|
|
20230530,154400,591268920,15880,15880,15880,15880,0
|
|
20230530,154300,591268920,15880,15880,15880,15880,0
|
|
20230530,154200,591268920,15880,15880,15880,15880,899
|
|
20230530,154100,591268920,15880,15880,15880,15880,0
|
|
20230530,154000,591268920,15880,15880,15880,15880,0
|
|
20230530,153900,591268920,15880,15880,15880,15880,0
|
|
20230530,153800,591268920,15880,15880,15880,15880,0
|
|
20230530,153700,591268920,15880,15880,15880,15880,0
|
|
20230530,153600,591268920,15880,15880,15880,15880,0
|
|
20230530,153500,591268920,15880,15880,15880,15880,0
|
|
20230530,153400,591268920,15880,15880,15880,15880,0
|
|
20230530,153300,591268920,15880,15880,15880,15880,0
|
|
20230530,153200,591268920,15880,15880,15880,15880,0
|
|
20230530,153100,591268920,15880,15880,15880,15880,0
|
|
20230530,153000,591268920,15880,15880,15880,15880,899
|
|
20230530,152900,576992800,15910,15910,15910,15910,0
|
|
20230530,152800,576992800,15910,15910,15910,15910,0
|
|
20230530,152700,576992800,15910,15910,15910,15910,0
|
|
20230530,152600,576992800,15910,15910,15910,15910,0
|
|
20230530,152500,576992800,15910,15910,15910,15910,0
|
|
20230530,152400,576992800,15910,15910,15910,15910,0
|
|
20230530,152300,576992800,15910,15910,15910,15910,0
|
|
20230530,152200,576992800,15910,15910,15910,15910,0
|
|
20230530,152100,576992800,15910,15910,15910,15910,0
|
|
20230530,152000,576992800,15910,15910,15910,15910,0
|
|
20230530,151900,576992800,15910,15930,15930,15910,149
|
|
20230530,151800,574620490,15940,15930,15940,15930,49
|
|
20230530,151700,573839770,15930,15930,15930,15930,5
|
|
20230530,151600,573760120,15940,15940,15940,15930,69
|
|
20230530,151500,572660280,15940,15940,15940,15940,459
|
|
20230530,151400,565343820,15930,15930,15930,15930,28
|
|
20230530,151300,564897780,15940,15940,15940,15940,11
|
|
20230530,151200,564722440,15940,15940,15940,15940,51
|
|
20230530,151100,563909500,15920,15920,15920,15920,80
|
|
20230530,151000,562635900,15920,15930,15930,15920,86
|
|
20230530,150900,561266740,15930,15930,15930,15930,1
|
|
20230530,150800,561250810,15920,15920,15920,15920,314
|
|
20230530,150700,556251930,15920,15930,15930,15920,11
|
|
20230530,150600,556076710,15920,15920,15920,15920,9
|
|
20230530,150500,555933430,15930,15950,15950,15930,105
|
|
20230530,150400,554259960,15950,15950,15950,15950,190
|
|
20230530,150300,551229460,15960,15950,15960,15950,5
|
|
20230530,150200,551149700,15960,15960,15960,15960,5
|
|
20230530,150100,551069900,15960,15950,15960,15950,107
|
|
20230530,150000,549362340,15930,15950,15950,15930,12
|
|
20230530,145900,549170960,15930,15930,15930,15930,2
|
|
20230530,145800,549139100,15930,15930,15930,15930,19
|
|
20230530,145700,548836430,15930,15930,15930,15930,2
|
|
20230530,145600,548804570,15920,15950,15950,15920,188
|
|
20230530,145500,545806090,15950,15950,15950,15950,15
|
|
20230530,145400,545566840,15950,15950,15950,15950,2
|
|
20230530,145300,545534940,15920,15920,15920,15920,0
|
|
20230530,145200,545534940,15920,15920,15920,15920,0
|
|
20230530,145100,545534940,15920,15920,15920,15920,0
|
|
20230530,145000,545534940,15920,15920,15920,15920,2
|
|
20230530,144900,545503100,15890,15890,15890,15890,3
|
|
20230530,144800,545455430,15900,15920,15920,15890,1001
|
|
20230530,144700,529527140,15950,15950,15950,15950,0
|
|
20230530,144600,529527140,15950,15950,15950,15950,0
|
|
20230530,144500,529527140,15950,15950,15950,15950,0
|
|
20230530,144400,529527140,15950,15950,15950,15950,18
|
|
20230530,144300,529240040,15950,15950,15950,15950,226
|
|
20230530,144200,525635340,15950,15960,15970,15950,19
|
|
20230530,144100,525332130,15950,15950,15950,15950,4
|
|
20230530,144000,525268330,15950,15960,15960,15950,58
|
|
20230530,143900,524343220,15970,15970,15970,15970,1
|
|
20230530,143800,524327250,15970,15970,15970,15970,0
|
|
20230530,143700,524327250,15970,15970,15970,15970,5
|
|
20230530,143600,524247400,15970,15970,15970,15970,0
|
|
20230530,143500,524247400,15970,15970,15970,15970,1
|
|
20230530,143400,524231430,15950,15950,15950,15950,0
|
|
20230530,143300,524231430,15950,15950,15950,15950,0
|
|
20230530,143200,524231430,15950,15950,15950,15950,47
|
|
20230530,143100,523481780,15950,15950,15950,15950,4
|
|
20230530,143000,523417980,15950,15950,15950,15950,7
|
|
20230530,142900,523306330,15980,15980,15980,15980,3
|
|
20230530,142800,523258390,15980,15950,15980,15950,39
|
|
20230530,142700,522635320,15950,15950,15950,15950,0
|
|
20230530,142600,522635320,15950,15950,15950,15950,0
|
|
20230530,142500,522635320,15950,15950,15950,15950,1
|
|
20230530,142400,522619370,15950,15940,15950,15940,101
|
|
20230530,142300,521008490,15910,15910,15910,15910,0
|
|
20230530,142200,521008490,15910,15910,15910,15910,0
|
|
20230530,142100,521008490,15910,15910,15910,15910,0
|
|
20230530,142000,521008490,15910,15910,15910,15910,12
|
|
20230530,141900,520817570,15910,15910,15910,15910,0
|
|
20230530,141800,520817570,15910,15910,15910,15910,0
|
|
20230530,141700,520817570,15910,15910,15910,15910,10
|
|
20230530,141600,520658470,15910,15910,15910,15910,0
|
|
20230530,141500,520658470,15910,15910,15910,15910,200
|
|
20230530,141400,517476470,15980,15980,15980,15980,10
|
|
20230530,141300,517316670,15980,15980,15980,15980,50
|
|
20230530,141200,516517670,15990,15990,15990,15990,0
|
|
20230530,141100,516517670,15990,15990,15990,15990,0
|
|
20230530,141000,516517670,15990,15990,15990,15990,0
|
|
20230530,140900,516517670,15990,15990,15990,15990,0
|
|
20230530,140800,516517670,15990,15990,15990,15990,0
|
|
20230530,140700,516517670,15990,15990,15990,15990,1
|
|
20230530,140600,516501680,15880,15880,15880,15880,0
|
|
20230530,140500,516501680,15880,15910,15910,15880,246
|
|
20230530,140400,512589750,15910,15920,15920,15910,50
|
|
20230530,140300,511794190,15910,15910,15910,15910,0
|
|
20230530,140200,511794190,15910,15910,15910,15910,0
|
|
20230530,140100,511794190,15910,15910,15910,15910,0
|
|
20230530,140000,511794190,15910,15910,15910,15910,0
|
|
20230530,135900,511794190,15910,15910,15910,15910,0
|
|
20230530,135800,511794190,15910,15910,15910,15910,0
|
|
20230530,135700,511794190,15910,15910,15910,15910,0
|
|
20230530,135600,511794190,15910,15910,15910,15910,23
|
|
20230530,135500,511428260,15910,15910,15910,15910,4
|
|
20230530,135400,511364620,15910,15910,15910,15910,1
|
|
20230530,135300,511348710,15910,15910,15910,15910,4
|
|
20230530,135200,511285070,15900,15960,15960,15880,529
|
|
20230530,135100,502867390,15980,16000,16000,15980,137
|
|
20230530,135000,500675970,16040,16040,16040,16040,150
|
|
20230530,134900,498269970,16040,16010,16040,16010,122
|
|
20230530,134800,496315250,16000,15980,16000,15980,122
|
|
20230530,134700,494365300,15980,15980,15980,15980,25
|
|
20230530,134600,493965800,15980,15990,15990,15980,101
|
|
20230530,134500,492351810,15990,15990,15990,15990,100
|
|
20230530,134400,490752810,16010,16010,16010,16010,27
|
|
20230530,134300,490320540,16010,15980,16010,15980,120
|
|
20230530,134200,488400120,15980,15980,15980,15980,0
|
|
20230530,134100,488400120,15980,15980,15980,15980,0
|
|
20230530,134000,488400120,15980,15980,15980,15980,5
|
|
20230530,133900,488320220,15980,15960,15980,15960,58
|
|
20230530,133800,487393540,15960,15960,15960,15960,186
|
|
20230530,133700,484424980,15960,15960,15960,15960,0
|
|
20230530,133600,484424980,15960,15960,15960,15960,0
|
|
20230530,133500,484424980,15960,15960,15960,15960,14
|
|
20230530,133400,484201540,15950,15950,15950,15950,140
|
|
20230530,133300,481968540,15940,15940,15940,15940,51
|
|
20230530,133200,481155600,15940,15940,15940,15940,1
|
|
20230530,133100,481139660,15940,15940,15940,15940,0
|
|
20230530,133000,481139660,15940,15940,15940,15940,5
|
|
20230530,132900,481059960,15860,15940,15940,15860,309
|
|
20230530,132800,476154800,15960,15960,15960,15960,0
|
|
20230530,132700,476154800,15960,15960,15960,15960,50
|
|
20230530,132600,475356800,15970,15970,15970,15970,0
|
|
20230530,132500,475356800,15970,15970,15970,15970,78
|
|
20230530,132400,474111140,15980,16000,16000,15980,602
|
|
20230530,132300,464480380,16010,16010,16010,16010,1
|
|
20230530,132200,464464370,16010,16010,16010,16010,82
|
|
20230530,132100,463151550,16010,16010,16010,16010,11
|
|
20230530,132000,462975440,16010,16000,16010,16000,279
|
|
20230530,131900,458508850,16010,16010,16010,16010,1
|
|
20230530,131800,458492840,16010,15990,16010,15990,100
|
|
20230530,131700,456893240,16000,16000,16000,16000,6
|
|
20230530,131600,456797240,16000,16000,16000,16000,81
|
|
20230530,131500,455501240,16000,16040,16060,16000,152
|
|
20230530,131400,453062180,16030,16030,16030,16030,102
|
|
20230530,131300,451427120,15970,16070,16070,15970,355
|
|
20230530,131200,445741490,16080,16090,16090,16080,99
|
|
20230530,131100,444148880,16100,15970,16100,15970,2664
|
|
20230530,131000,401469660,15970,15920,15970,15910,1906
|
|
20230530,130900,371096170,15840,15840,15910,15840,1783
|
|
20230530,130800,342774690,15830,15820,15830,15820,958
|
|
20230530,130700,327613770,15820,15810,15820,15810,160
|
|
20230530,130600,325084120,15810,15820,15820,15810,53
|
|
20230530,130500,324246160,15810,15820,15820,15810,2594
|
|
20230530,130400,283212990,15830,15830,15830,15830,0
|
|
20230530,130300,283212990,15830,15830,15830,15830,64
|
|
20230530,130200,282199870,15840,15840,15840,15840,0
|
|
20230530,130100,282199870,15840,15840,15840,15840,1
|
|
20230530,130000,282184030,15840,15840,15840,15840,13
|
|
20230530,125900,281978110,15840,15840,15840,15840,0
|
|
20230530,125800,281978110,15840,15840,15840,15840,3
|
|
20230530,125700,281930590,15840,15840,15840,15840,0
|
|
20230530,125600,281930590,15840,15840,15840,15840,100
|
|
20230530,125500,280346590,15840,15840,15840,15840,64
|
|
20230530,125400,279332830,15840,15840,15840,15840,0
|
|
20230530,125300,279332830,15840,15840,15840,15840,0
|
|
20230530,125200,279332830,15840,15840,15840,15840,1
|
|
20230530,125100,279316990,15840,15840,15840,15840,0
|
|
20230530,125000,279316990,15840,15840,15840,15840,0
|
|
20230530,124900,279316990,15840,15840,15840,15840,16
|
|
20230530,124800,279063550,15840,15840,15840,15840,100
|
|
20230530,124700,277479550,15840,15840,15840,15840,2
|
|
20230530,124600,277447870,15840,15840,15840,15840,0
|
|
20230530,124500,277447870,15840,15840,15840,15840,0
|
|
20230530,124400,277447870,15840,15840,15840,15840,5
|
|
20230530,124300,277368670,15840,15840,15840,15840,15
|
|
20230530,124200,277131070,15820,15820,15820,15820,0
|
|
20230530,124100,277131070,15820,15820,15820,15820,6
|
|
20230530,124000,277036150,15820,15820,15820,15820,0
|
|
20230530,123900,277036150,15820,15820,15820,15820,0
|
|
20230530,123800,277036150,15820,15820,15820,15820,0
|
|
20230530,123700,277036150,15820,15820,15820,15820,0
|
|
20230530,123600,277036150,15820,15820,15820,15820,0
|
|
20230530,123500,277036150,15820,15820,15820,15820,0
|
|
20230530,123400,277036150,15820,15820,15820,15820,0
|
|
20230530,123300,277036150,15820,15820,15820,15820,51
|
|
20230530,123200,276229330,15820,15820,15820,15820,0
|
|
20230530,123100,276229330,15820,15850,15850,15820,76
|
|
20230530,123000,275025920,15850,15850,15850,15850,1
|
|
20230530,122900,275010070,15850,15850,15850,15850,0
|
|
20230530,122800,275010070,15850,15840,15850,15840,20
|
|
20230530,122700,274693170,15820,15820,15820,15820,0
|
|
20230530,122600,274693170,15820,15820,15820,15820,0
|
|
20230530,122500,274693170,15820,15820,15820,15820,55
|
|
20230530,122400,273823070,15820,15820,15820,15820,22
|
|
20230530,122300,273475030,15830,15830,15830,15830,0
|
|
20230530,122200,273475030,15830,15830,15830,15830,0
|
|
20230530,122100,273475030,15830,15830,15830,15830,6
|
|
20230530,122000,273380050,15830,15830,15830,15830,7
|
|
20230530,121900,273269240,15830,15830,15830,15830,5
|
|
20230530,121800,273190090,15830,15820,15830,15820,10
|
|
20230530,121700,273031870,15820,15820,15820,15820,20
|
|
20230530,121600,272715470,15820,15830,15840,15820,512
|
|
20230530,121500,264607530,15840,15840,15840,15840,10
|
|
20230530,121400,264449130,15840,15840,15840,15840,15
|
|
20230530,121300,264211530,15810,15810,15810,15810,9
|
|
20230530,121200,264069240,15810,15810,15810,15810,3
|
|
20230530,121100,264021810,15820,15820,15820,15820,630
|
|
20230530,121000,254055210,15820,15820,15820,15820,0
|
|
20230530,120900,254055210,15820,15820,15820,15820,0
|
|
20230530,120800,254055210,15820,15830,15830,15820,157
|
|
20230530,120700,251570470,15820,15830,15830,15820,620
|
|
20230530,120600,241761020,15840,15840,15840,15840,70
|
|
20230530,120500,240652220,15840,15840,15840,15840,13
|
|
20230530,120400,240446300,15850,15850,15850,15850,10
|
|
20230530,120300,240287800,15850,15850,15850,15850,0
|
|
20230530,120200,240287800,15850,15850,15850,15850,0
|
|
20230530,120100,240287800,15850,15850,15850,15850,3
|
|
20230530,120000,240240250,15850,15850,15850,15850,0
|
|
20230530,115900,240240250,15850,15850,15850,15850,0
|
|
20230530,115800,240240250,15850,15850,15850,15850,0
|
|
20230530,115700,240240250,15850,15850,15850,15850,0
|
|
20230530,115600,240240250,15850,15850,15850,15850,13
|
|
20230530,115500,240034200,15850,15850,15850,15850,2
|
|
20230530,115400,240002500,15860,15860,15860,15860,0
|
|
20230530,115300,240002500,15860,15860,15860,15860,87
|
|
20230530,115200,238622680,15860,15860,15860,15860,0
|
|
20230530,115100,238622680,15860,15860,15860,15860,27
|
|
20230530,115000,238194460,15860,15860,15860,15860,4
|
|
20230530,114900,238131020,15900,15900,15900,15900,0
|
|
20230530,114800,238131020,15900,15900,15900,15900,10
|
|
20230530,114700,237972020,15900,15900,15900,15900,0
|
|
20230530,114600,237972020,15900,15900,15900,15900,40
|
|
20230530,114500,237336020,15860,15900,15900,15860,4
|
|
20230530,114400,237272460,15900,15900,15900,15900,40
|
|
20230530,114300,236636460,15900,15900,15900,15900,70
|
|
20230530,114200,235523460,15900,15900,15900,15900,0
|
|
20230530,114100,235523460,15900,15900,15900,15900,0
|
|
20230530,114000,235523460,15900,15900,15900,15900,0
|
|
20230530,113900,235523460,15900,15900,15900,15900,0
|
|
20230530,113800,235523460,15900,15900,15900,15900,188
|
|
20230530,113700,232534260,15900,15900,15900,15900,10
|
|
20230530,113600,232375260,15850,15850,15850,15850,100
|
|
20230530,113500,230790260,15850,15850,15850,15850,6
|
|
20230530,113400,230695160,15900,15900,15900,15900,1
|
|
20230530,113300,230679260,15850,15850,15850,15850,29
|
|
20230530,113200,230219610,15840,15840,15840,15840,3
|
|
20230530,113100,230172090,15840,15840,15850,15840,37
|
|
20230530,113000,229585920,15830,15840,15840,15830,891
|
|
20230530,112900,215480650,15840,15840,15840,15840,7
|
|
20230530,112800,215369770,15830,15830,15830,15830,0
|
|
20230530,112700,215369770,15830,15840,15840,15830,10
|
|
20230530,112600,215211380,15900,15900,15900,15900,0
|
|
20230530,112500,215211380,15900,15900,15900,15900,0
|
|
20230530,112400,215211380,15900,15900,15900,15900,0
|
|
20230530,112300,215211380,15900,15890,15900,15890,2
|
|
20230530,112200,215179590,15850,15850,15850,15850,419
|
|
20230530,112100,208538440,15850,15850,15850,15850,1
|
|
20230530,112000,208522590,15830,15850,15850,15830,304
|
|
20230530,111900,203705760,15850,15850,15850,15850,3
|
|
20230530,111800,203658210,15850,15850,15850,15850,14
|
|
20230530,111700,203436310,15850,15850,15850,15850,20
|
|
20230530,111600,203119310,15850,15840,15850,15840,37
|
|
20230530,111500,202533060,15830,15830,15830,15830,0
|
|
20230530,111400,202533060,15830,15830,15830,15830,50
|
|
20230530,111300,201741560,15840,15840,15840,15840,40
|
|
20230530,111200,201107960,15840,15850,15850,15840,4
|
|
20230530,111100,201044570,15850,15850,15850,15850,95
|
|
20230530,111000,199538820,15830,15830,15830,15830,0
|
|
20230530,110900,199538820,15830,15830,15830,15830,0
|
|
20230530,110800,199538820,15830,15830,15830,15830,0
|
|
20230530,110700,199538820,15830,15830,15830,15830,0
|
|
20230530,110600,199538820,15830,15850,15850,15830,29
|
|
20230530,110500,199079730,15830,15830,15830,15830,1
|
|
20230530,110400,199063900,15840,15840,15840,15840,83
|
|
20230530,110300,197749180,15840,15840,15840,15840,0
|
|
20230530,110200,197749180,15840,15840,15840,15840,0
|
|
20230530,110100,197749180,15840,15830,15840,15830,2
|
|
20230530,110000,197717510,15840,15840,15840,15840,37
|
|
20230530,105900,197131430,15840,15840,15840,15840,45
|
|
20230530,105800,196418630,15830,15830,15830,15830,0
|
|
20230530,105700,196418630,15830,15830,15830,15830,24
|
|
20230530,105600,196038710,15830,15830,15830,15830,1
|
|
20230530,105500,196022880,15840,15840,15840,15840,0
|
|
20230530,105400,196022880,15840,15840,15840,15840,12
|
|
20230530,105300,195832800,15840,15840,15840,15840,0
|
|
20230530,105200,195832800,15840,15840,15840,15840,0
|
|
20230530,105100,195832800,15840,15840,15840,15840,1
|
|
20230530,105000,195816960,15840,15840,15840,15840,0
|
|
20230530,104900,195816960,15840,15840,15840,15840,869
|
|
20230530,104800,182052000,15840,15840,15840,15840,200
|
|
20230530,104700,178884000,15850,15850,15850,15850,44
|
|
20230530,104600,178186600,15850,15850,15850,15850,0
|
|
20230530,104500,178186600,15850,15850,15850,15850,1
|
|
20230530,104400,178170750,15850,15850,15850,15850,150
|
|
20230530,104300,175793250,15850,15850,15850,15850,40
|
|
20230530,104200,175159250,15850,15850,15850,15850,195
|
|
20230530,104100,172068500,15850,15850,15850,15850,0
|
|
20230530,104000,172068500,15850,15850,15850,15850,100
|
|
20230530,103900,170483500,15840,15840,15840,15840,0
|
|
20230530,103800,170483500,15840,15850,15850,15840,367
|
|
20230530,103700,164666620,15840,15840,15840,15840,0
|
|
20230530,103600,164666620,15840,15840,15840,15840,123
|
|
20230530,103500,162718300,15850,15850,15850,15850,0
|
|
20230530,103400,162718300,15850,15850,15850,15850,142
|
|
20230530,103300,160467600,15850,15850,15850,15850,0
|
|
20230530,103200,160467600,15850,15850,15850,15850,30
|
|
20230530,103100,159992100,15850,15850,15850,15850,0
|
|
20230530,103000,159992100,15850,15850,15850,15850,0
|
|
20230530,102900,159992100,15850,15850,15850,15850,0
|
|
20230530,102800,159992100,15850,15850,15850,15850,0
|
|
20230530,102700,159992100,15850,15860,15860,15850,30
|
|
20230530,102600,159516590,15860,15860,15860,15860,0
|
|
20230530,102500,159516590,15860,15860,15860,15860,0
|
|
20230530,102400,159516590,15860,15860,15860,15860,82
|
|
20230530,102300,158216070,15860,15860,15860,15860,7
|
|
20230530,102200,158105050,15860,15860,15860,15860,20
|
|
20230530,102100,157787850,15850,15850,15850,15850,0
|
|
20230530,102000,157787850,15850,15850,15850,15850,0
|
|
20230530,101900,157787850,15850,15850,15850,15850,2
|
|
20230530,101800,157756150,15860,15900,15900,15860,116
|
|
20230530,101700,155915990,15900,15900,15900,15900,4
|
|
20230530,101600,155852390,15900,15900,15900,15900,3
|
|
20230530,101500,155804690,15900,15900,15900,15900,0
|
|
20230530,101400,155804690,15900,15900,15900,15900,3
|
|
20230530,101300,155756990,15930,15910,15930,15910,132
|
|
20230530,101200,153655890,15910,15910,15910,15910,101
|
|
20230530,101100,152048980,15910,15910,15910,15910,0
|
|
20230530,101000,152048980,15910,15910,15910,15910,0
|
|
20230530,100900,152048980,15910,15910,15910,15910,100
|
|
20230530,100800,150457980,15910,15910,15910,15910,1
|
|
20230530,100700,150442070,15850,15850,15850,15850,0
|
|
20230530,100600,150442070,15850,15900,15900,15850,146
|
|
20230530,100500,148127700,15920,15920,15920,15920,2
|
|
20230530,100400,148095860,15930,15870,15930,15870,435
|
|
20230530,100300,141190970,15870,15870,15870,15870,24
|
|
20230530,100200,140810090,15870,15870,15870,15870,64
|
|
20230530,100100,139794410,15870,15850,15870,15850,68
|
|
20230530,100000,138716590,15860,15860,15860,15860,34
|
|
20230530,095900,138177350,15850,15870,15880,15850,655
|
|
20230530,095800,127781190,15850,15850,15850,15850,0
|
|
20230530,095700,127781190,15850,15860,15860,15850,49
|
|
20230530,095600,127004440,15880,15880,15880,15880,0
|
|
20230530,095500,127004440,15880,15880,15880,15880,1
|
|
20230530,095400,126988560,15880,15880,15880,15880,9
|
|
20230530,095300,126845640,15880,15880,15880,15880,0
|
|
20230530,095200,126845640,15880,15880,15880,15880,0
|
|
20230530,095100,126845640,15880,15860,15880,15850,13
|
|
20230530,095000,126639450,15880,15880,15880,15880,39
|
|
20230530,094900,126020130,15880,15900,15900,15880,110
|
|
20230530,094800,124272950,15880,15880,15880,15880,90
|
|
20230530,094700,122843750,15880,15880,15880,15880,0
|
|
20230530,094600,122843750,15880,15880,15880,15880,1
|
|
20230530,094500,122827870,15880,15880,15880,15880,100
|
|
20230530,094400,121239870,15880,15880,15880,15880,0
|
|
20230530,094300,121239870,15880,15890,15890,15880,449
|
|
20230530,094200,114105650,15880,15880,15940,15880,1141
|
|
20230530,094100,95971710,15880,15880,15880,15880,118
|
|
20230530,094000,94097870,15850,15850,15870,15850,189
|
|
20230530,093900,91102170,15850,15850,15850,15850,1
|
|
20230530,093800,91086320,15840,15840,15840,15840,210
|
|
20230530,093700,87759920,15820,15820,15820,15820,53
|
|
20230530,093600,86921460,15820,15820,15820,15820,0
|
|
20230530,093500,86921460,15820,15820,15820,15820,52
|
|
20230530,093400,86098820,15820,15820,15820,15820,113
|
|
20230530,093300,84311160,15820,15840,15840,15820,117
|
|
20230530,093200,82458700,15810,15820,15820,15810,401
|
|
20230530,093100,76115060,15820,15820,15820,15820,52
|
|
20230530,093000,75292420,15820,15820,15820,15820,83
|
|
20230530,092900,73979360,15820,15820,15820,15820,48
|
|
20230530,092800,73220000,15820,15820,15820,15810,37
|
|
20230530,092700,72634700,15820,15840,15840,15820,193
|
|
20230530,092600,69581020,15840,15840,15840,15840,35
|
|
20230530,092500,69026620,15810,15840,15840,15810,138
|
|
20230530,092400,66844130,15840,15830,15840,15820,207
|
|
20230530,092300,63568070,15830,15830,15830,15830,11
|
|
20230530,092200,63393940,15830,15840,15840,15830,56
|
|
20230530,092100,62507210,15850,15880,15880,15850,12
|
|
20230530,092000,62316710,15880,15880,15880,15880,52
|
|
20230530,091900,61490950,15880,15880,15880,15880,5
|
|
20230530,091800,61411550,15820,15820,15830,15820,50
|
|
20230530,091700,60620330,15820,15880,15880,15820,270
|
|
20230530,091600,56345230,15900,15890,15900,15880,331
|
|
20230530,091500,51085530,15890,15890,15890,15890,9
|
|
20230530,091400,50942520,15880,15860,15880,15860,64
|
|
20230530,091300,49927200,15840,15820,15840,15820,213
|
|
20230530,091200,46556780,15820,15810,15820,15810,317
|
|
20230530,091100,41544010,15820,15820,15820,15820,54
|
|
20230530,091000,40689730,15820,15830,15830,15820,177
|
|
20230530,090900,37889390,15830,15830,15830,15830,1
|
|
20230530,090800,37873560,15840,15860,15860,15810,932
|
|
20230530,090700,23115220,15860,15890,15890,15860,81
|
|
20230530,090600,21829830,15870,15870,15870,15870,1
|
|
20230530,090500,21813960,15860,15860,15860,15860,25
|
|
20230530,090400,21417460,15860,15900,15900,15860,3
|
|
20230530,090300,21369840,15850,15900,15900,15850,553
|
|
20230530,090200,12595990,15900,15910,15910,15900,112
|
|
20230530,090100,10814190,15910,15910,15920,15910,150
|
|
20230530,090000,8427220,15900,15900,15910,15900,530
|