729 lines
39 KiB
CSV
729 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,210600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,210500,6444071720,15260,15260,15260,15260,0
|
|
20230531,210400,6444071720,15260,15260,15260,15260,0
|
|
20230531,210300,6444071720,15260,15260,15260,15260,0
|
|
20230531,210200,6444071720,15260,15260,15260,15260,0
|
|
20230531,210100,6444071720,15260,15260,15260,15260,0
|
|
20230531,210000,6444071720,15260,15260,15260,15260,0
|
|
20230531,205900,6444071720,15260,15260,15260,15260,0
|
|
20230531,205800,6444071720,15260,15260,15260,15260,0
|
|
20230531,205700,6444071720,15260,15260,15260,15260,0
|
|
20230531,205600,6444071720,15260,15260,15260,15260,0
|
|
20230531,205500,6444071720,15260,15260,15260,15260,0
|
|
20230531,205400,6444071720,15260,15260,15260,15260,0
|
|
20230531,205300,6444071720,15260,15260,15260,15260,0
|
|
20230531,205200,6444071720,15260,15260,15260,15260,0
|
|
20230531,205100,6444071720,15260,15260,15260,15260,0
|
|
20230531,205000,6444071720,15260,15260,15260,15260,0
|
|
20230531,204900,6444071720,15260,15260,15260,15260,0
|
|
20230531,204800,6444071720,15260,15260,15260,15260,0
|
|
20230531,204700,6444071720,15260,15260,15260,15260,0
|
|
20230531,204600,6444071720,15260,15260,15260,15260,0
|
|
20230531,204500,6444071720,15260,15260,15260,15260,0
|
|
20230531,204400,6444071720,15260,15260,15260,15260,0
|
|
20230531,204300,6444071720,15260,15260,15260,15260,0
|
|
20230531,204200,6444071720,15260,15260,15260,15260,0
|
|
20230531,204100,6444071720,15260,15260,15260,15260,0
|
|
20230531,204000,6444071720,15260,15260,15260,15260,0
|
|
20230531,203900,6444071720,15260,15260,15260,15260,0
|
|
20230531,203800,6444071720,15260,15260,15260,15260,0
|
|
20230531,203700,6444071720,15260,15260,15260,15260,0
|
|
20230531,203600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,203500,6444071720,15260,15260,15260,15260,0
|
|
20230531,203400,6444071720,15260,15260,15260,15260,0
|
|
20230531,203300,6444071720,15260,15260,15260,15260,0
|
|
20230531,203200,6444071720,15260,15260,15260,15260,0
|
|
20230531,203100,6444071720,15260,15260,15260,15260,0
|
|
20230531,203000,6444071720,15260,15260,15260,15260,0
|
|
20230531,202900,6444071720,15260,15260,15260,15260,0
|
|
20230531,202800,6444071720,15260,15260,15260,15260,0
|
|
20230531,202700,6444071720,15260,15260,15260,15260,0
|
|
20230531,202600,6444071720,15260,15260,15260,15260,0
|
|
20230531,202500,6444071720,15260,15260,15260,15260,0
|
|
20230531,202400,6444071720,15260,15260,15260,15260,0
|
|
20230531,202300,6444071720,15260,15260,15260,15260,0
|
|
20230531,202200,6444071720,15260,15260,15260,15260,0
|
|
20230531,202100,6444071720,15260,15260,15260,15260,0
|
|
20230531,202000,6444071720,15260,15260,15260,15260,0
|
|
20230531,201900,6444071720,15260,15260,15260,15260,0
|
|
20230531,201800,6444071720,15260,15260,15260,15260,0
|
|
20230531,201700,6444071720,15260,15260,15260,15260,0
|
|
20230531,201600,6444071720,15260,15260,15260,15260,0
|
|
20230531,201500,6444071720,15260,15260,15260,15260,0
|
|
20230531,201400,6444071720,15260,15260,15260,15260,0
|
|
20230531,201300,6444071720,15260,15260,15260,15260,0
|
|
20230531,201200,6444071720,15260,15260,15260,15260,0
|
|
20230531,201100,6444071720,15260,15260,15260,15260,0
|
|
20230531,201000,6444071720,15260,15260,15260,15260,0
|
|
20230531,200900,6444071720,15260,15260,15260,15260,0
|
|
20230531,200800,6444071720,15260,15260,15260,15260,0
|
|
20230531,200700,6444071720,15260,15260,15260,15260,0
|
|
20230531,200600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,200500,6444071720,15260,15260,15260,15260,0
|
|
20230531,200400,6444071720,15260,15260,15260,15260,0
|
|
20230531,200300,6444071720,15260,15260,15260,15260,0
|
|
20230531,200200,6444071720,15260,15260,15260,15260,0
|
|
20230531,200100,6444071720,15260,15260,15260,15260,0
|
|
20230531,200000,6444071720,15260,15260,15260,15260,0
|
|
20230531,195900,6444071720,15260,15260,15260,15260,0
|
|
20230531,195800,6444071720,15260,15260,15260,15260,0
|
|
20230531,195700,6444071720,15260,15260,15260,15260,0
|
|
20230531,195600,6444071720,15260,15260,15260,15260,0
|
|
20230531,195500,6444071720,15260,15260,15260,15260,0
|
|
20230531,195400,6444071720,15260,15260,15260,15260,0
|
|
20230531,195300,6444071720,15260,15260,15260,15260,0
|
|
20230531,195200,6444071720,15260,15260,15260,15260,0
|
|
20230531,195100,6444071720,15260,15260,15260,15260,0
|
|
20230531,195000,6444071720,15260,15260,15260,15260,0
|
|
20230531,194900,6444071720,15260,15260,15260,15260,0
|
|
20230531,194800,6444071720,15260,15260,15260,15260,0
|
|
20230531,194700,6444071720,15260,15260,15260,15260,0
|
|
20230531,194600,6444071720,15260,15260,15260,15260,0
|
|
20230531,194500,6444071720,15260,15260,15260,15260,0
|
|
20230531,194400,6444071720,15260,15260,15260,15260,0
|
|
20230531,194300,6444071720,15260,15260,15260,15260,0
|
|
20230531,194200,6444071720,15260,15260,15260,15260,0
|
|
20230531,194100,6444071720,15260,15260,15260,15260,0
|
|
20230531,194000,6444071720,15260,15260,15260,15260,0
|
|
20230531,193900,6444071720,15260,15260,15260,15260,0
|
|
20230531,193800,6444071720,15260,15260,15260,15260,0
|
|
20230531,193700,6444071720,15260,15260,15260,15260,0
|
|
20230531,193600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,193500,6444071720,15260,15260,15260,15260,0
|
|
20230531,193400,6444071720,15260,15260,15260,15260,0
|
|
20230531,193300,6444071720,15260,15260,15260,15260,0
|
|
20230531,193200,6444071720,15260,15260,15260,15260,0
|
|
20230531,193100,6444071720,15260,15260,15260,15260,0
|
|
20230531,193000,6444071720,15260,15260,15260,15260,0
|
|
20230531,192900,6444071720,15260,15260,15260,15260,0
|
|
20230531,192800,6444071720,15260,15260,15260,15260,0
|
|
20230531,192700,6444071720,15260,15260,15260,15260,0
|
|
20230531,192600,6444071720,15260,15260,15260,15260,0
|
|
20230531,192500,6444071720,15260,15260,15260,15260,0
|
|
20230531,192400,6444071720,15260,15260,15260,15260,0
|
|
20230531,192300,6444071720,15260,15260,15260,15260,0
|
|
20230531,192200,6444071720,15260,15260,15260,15260,0
|
|
20230531,192100,6444071720,15260,15260,15260,15260,0
|
|
20230531,192000,6444071720,15260,15260,15260,15260,0
|
|
20230531,191900,6444071720,15260,15260,15260,15260,0
|
|
20230531,191800,6444071720,15260,15260,15260,15260,0
|
|
20230531,191700,6444071720,15260,15260,15260,15260,0
|
|
20230531,191600,6444071720,15260,15260,15260,15260,0
|
|
20230531,191500,6444071720,15260,15260,15260,15260,0
|
|
20230531,191400,6444071720,15260,15260,15260,15260,0
|
|
20230531,191300,6444071720,15260,15260,15260,15260,0
|
|
20230531,191200,6444071720,15260,15260,15260,15260,0
|
|
20230531,191100,6444071720,15260,15260,15260,15260,0
|
|
20230531,191000,6444071720,15260,15260,15260,15260,0
|
|
20230531,190900,6444071720,15260,15260,15260,15260,0
|
|
20230531,190800,6444071720,15260,15260,15260,15260,0
|
|
20230531,190700,6444071720,15260,15260,15260,15260,0
|
|
20230531,190600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,190500,6444071720,15260,15260,15260,15260,0
|
|
20230531,190400,6444071720,15260,15260,15260,15260,0
|
|
20230531,190300,6444071720,15260,15260,15260,15260,0
|
|
20230531,190200,6444071720,15260,15260,15260,15260,0
|
|
20230531,190100,6444071720,15260,15260,15260,15260,0
|
|
20230531,190000,6444071720,15260,15260,15260,15260,0
|
|
20230531,185900,6444071720,15260,15260,15260,15260,0
|
|
20230531,185800,6444071720,15260,15260,15260,15260,0
|
|
20230531,185700,6444071720,15260,15260,15260,15260,0
|
|
20230531,185600,6444071720,15260,15260,15260,15260,0
|
|
20230531,185500,6444071720,15260,15260,15260,15260,0
|
|
20230531,185400,6444071720,15260,15260,15260,15260,0
|
|
20230531,185300,6444071720,15260,15260,15260,15260,0
|
|
20230531,185200,6444071720,15260,15260,15260,15260,0
|
|
20230531,185100,6444071720,15260,15260,15260,15260,0
|
|
20230531,185000,6444071720,15260,15260,15260,15260,0
|
|
20230531,184900,6444071720,15260,15260,15260,15260,0
|
|
20230531,184800,6444071720,15260,15260,15260,15260,0
|
|
20230531,184700,6444071720,15260,15260,15260,15260,0
|
|
20230531,184600,6444071720,15260,15260,15260,15260,0
|
|
20230531,184500,6444071720,15260,15260,15260,15260,0
|
|
20230531,184400,6444071720,15260,15260,15260,15260,0
|
|
20230531,184300,6444071720,15260,15260,15260,15260,0
|
|
20230531,184200,6444071720,15260,15260,15260,15260,0
|
|
20230531,184100,6444071720,15260,15260,15260,15260,0
|
|
20230531,184000,6444071720,15260,15260,15260,15260,0
|
|
20230531,183900,6444071720,15260,15260,15260,15260,0
|
|
20230531,183800,6444071720,15260,15260,15260,15260,0
|
|
20230531,183700,6444071720,15260,15260,15260,15260,0
|
|
20230531,183600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,183500,6444071720,15260,15260,15260,15260,0
|
|
20230531,183400,6444071720,15260,15260,15260,15260,0
|
|
20230531,183300,6444071720,15260,15260,15260,15260,0
|
|
20230531,183200,6444071720,15260,15260,15260,15260,0
|
|
20230531,183100,6444071720,15260,15260,15260,15260,0
|
|
20230531,183000,6444071720,15260,15260,15260,15260,0
|
|
20230531,182900,6444071720,15260,15260,15260,15260,0
|
|
20230531,182800,6444071720,15260,15260,15260,15260,0
|
|
20230531,182700,6444071720,15260,15260,15260,15260,0
|
|
20230531,182600,6444071720,15260,15260,15260,15260,0
|
|
20230531,182500,6444071720,15260,15260,15260,15260,0
|
|
20230531,182400,6444071720,15260,15260,15260,15260,0
|
|
20230531,182300,6444071720,15260,15260,15260,15260,0
|
|
20230531,182200,6444071720,15260,15260,15260,15260,0
|
|
20230531,182100,6444071720,15260,15260,15260,15260,0
|
|
20230531,182000,6444071720,15260,15260,15260,15260,0
|
|
20230531,181900,6444071720,15260,15260,15260,15260,0
|
|
20230531,181800,6444071720,15260,15260,15260,15260,0
|
|
20230531,181700,6444071720,15260,15260,15260,15260,0
|
|
20230531,181600,6444071720,15260,15260,15260,15260,0
|
|
20230531,181500,6444071720,15260,15260,15260,15260,0
|
|
20230531,181400,6444071720,15260,15260,15260,15260,0
|
|
20230531,181300,6444071720,15260,15260,15260,15260,0
|
|
20230531,181200,6444071720,15260,15260,15260,15260,0
|
|
20230531,181100,6444071720,15260,15260,15260,15260,0
|
|
20230531,181000,6444071720,15260,15260,15260,15260,0
|
|
20230531,180900,6444071720,15260,15260,15260,15260,0
|
|
20230531,180800,6444071720,15260,15260,15260,15260,0
|
|
20230531,180700,6444071720,15260,15260,15260,15260,0
|
|
20230531,180600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,180500,6444071720,15260,15260,15260,15260,0
|
|
20230531,180400,6444071720,15260,15260,15260,15260,0
|
|
20230531,180300,6444071720,15260,15260,15260,15260,0
|
|
20230531,180200,6444071720,15260,15260,15260,15260,0
|
|
20230531,180100,6444071720,15260,15260,15260,15260,0
|
|
20230531,180000,6444071720,15260,15260,15260,15260,0
|
|
20230531,175900,6444071720,15260,15260,15260,15260,0
|
|
20230531,175800,6444071720,15260,15260,15260,15260,0
|
|
20230531,175700,6444071720,15260,15260,15260,15260,0
|
|
20230531,175600,6444071720,15260,15260,15260,15260,0
|
|
20230531,175500,6444071720,15260,15260,15260,15260,0
|
|
20230531,175400,6444071720,15260,15260,15260,15260,0
|
|
20230531,175300,6444071720,15260,15260,15260,15260,0
|
|
20230531,175200,6444071720,15260,15260,15260,15260,0
|
|
20230531,175100,6444071720,15260,15260,15260,15260,0
|
|
20230531,175000,6444071720,15260,15260,15260,15260,0
|
|
20230531,174900,6444071720,15260,15260,15260,15260,0
|
|
20230531,174800,6444071720,15260,15260,15260,15260,0
|
|
20230531,174700,6444071720,15260,15260,15260,15260,0
|
|
20230531,174600,6444071720,15260,15260,15260,15260,0
|
|
20230531,174500,6444071720,15260,15260,15260,15260,0
|
|
20230531,174400,6444071720,15260,15260,15260,15260,0
|
|
20230531,174300,6444071720,15260,15260,15260,15260,0
|
|
20230531,174200,6444071720,15260,15260,15260,15260,0
|
|
20230531,174100,6444071720,15260,15260,15260,15260,0
|
|
20230531,174000,6444071720,15260,15260,15260,15260,0
|
|
20230531,173900,6444071720,15260,15260,15260,15260,0
|
|
20230531,173800,6444071720,15260,15260,15260,15260,0
|
|
20230531,173700,6444071720,15260,15260,15260,15260,0
|
|
20230531,173600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,173500,6444071720,15260,15260,15260,15260,0
|
|
20230531,173400,6444071720,15260,15260,15260,15260,0
|
|
20230531,173300,6444071720,15260,15260,15260,15260,0
|
|
20230531,173200,6444071720,15260,15260,15260,15260,0
|
|
20230531,173100,6444071720,15260,15260,15260,15260,0
|
|
20230531,173000,6444071720,15260,15260,15260,15260,0
|
|
20230531,172900,6444071720,15260,15260,15260,15260,0
|
|
20230531,172800,6444071720,15260,15260,15260,15260,0
|
|
20230531,172700,6444071720,15260,15260,15260,15260,0
|
|
20230531,172600,6444071720,15260,15260,15260,15260,0
|
|
20230531,172500,6444071720,15260,15260,15260,15260,0
|
|
20230531,172400,6444071720,15260,15260,15260,15260,0
|
|
20230531,172300,6444071720,15260,15260,15260,15260,0
|
|
20230531,172200,6444071720,15260,15260,15260,15260,0
|
|
20230531,172100,6444071720,15260,15260,15260,15260,0
|
|
20230531,172000,6444071720,15260,15260,15260,15260,0
|
|
20230531,171900,6444071720,15260,15260,15260,15260,0
|
|
20230531,171800,6444071720,15260,15260,15260,15260,0
|
|
20230531,171700,6444071720,15260,15260,15260,15260,0
|
|
20230531,171600,6444071720,15260,15260,15260,15260,0
|
|
20230531,171500,6444071720,15260,15260,15260,15260,0
|
|
20230531,171400,6444071720,15260,15260,15260,15260,0
|
|
20230531,171300,6444071720,15260,15260,15260,15260,0
|
|
20230531,171200,6444071720,15260,15260,15260,15260,0
|
|
20230531,171100,6444071720,15260,15260,15260,15260,0
|
|
20230531,171000,6444071720,15260,15260,15260,15260,0
|
|
20230531,170900,6444071720,15260,15260,15260,15260,0
|
|
20230531,170800,6444071720,15260,15260,15260,15260,0
|
|
20230531,170700,6444071720,15260,15260,15260,15260,0
|
|
20230531,170600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,170500,6444071720,15260,15260,15260,15260,0
|
|
20230531,170400,6444071720,15260,15260,15260,15260,0
|
|
20230531,170300,6444071720,15260,15260,15260,15260,0
|
|
20230531,170200,6444071720,15260,15260,15260,15260,0
|
|
20230531,170100,6444071720,15260,15260,15260,15260,0
|
|
20230531,170000,6444071720,15260,15260,15260,15260,0
|
|
20230531,165900,6444071720,15260,15260,15260,15260,0
|
|
20230531,165800,6444071720,15260,15260,15260,15260,0
|
|
20230531,165700,6444071720,15260,15260,15260,15260,0
|
|
20230531,165600,6444071720,15260,15260,15260,15260,0
|
|
20230531,165500,6444071720,15260,15260,15260,15260,0
|
|
20230531,165400,6444071720,15260,15260,15260,15260,0
|
|
20230531,165300,6444071720,15260,15260,15260,15260,0
|
|
20230531,165200,6444071720,15260,15260,15260,15260,0
|
|
20230531,165100,6444071720,15260,15260,15260,15260,0
|
|
20230531,165000,6444071720,15260,15260,15260,15260,0
|
|
20230531,164900,6444071720,15260,15260,15260,15260,0
|
|
20230531,164800,6444071720,15260,15260,15260,15260,0
|
|
20230531,164700,6444071720,15260,15260,15260,15260,0
|
|
20230531,164600,6444071720,15260,15260,15260,15260,0
|
|
20230531,164500,6444071720,15260,15260,15260,15260,0
|
|
20230531,164400,6444071720,15260,15260,15260,15260,0
|
|
20230531,164300,6444071720,15260,15260,15260,15260,0
|
|
20230531,164200,6444071720,15260,15260,15260,15260,0
|
|
20230531,164100,6444071720,15260,15260,15260,15260,0
|
|
20230531,164000,6444071720,15260,15260,15260,15260,0
|
|
20230531,163900,6444071720,15260,15260,15260,15260,0
|
|
20230531,163800,6444071720,15260,15260,15260,15260,0
|
|
20230531,163700,6444071720,15260,15260,15260,15260,0
|
|
20230531,163600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,163500,6444071720,15260,15260,15260,15260,0
|
|
20230531,163400,6444071720,15260,15260,15260,15260,0
|
|
20230531,163300,6444071720,15260,15260,15260,15260,0
|
|
20230531,163200,6444071720,15260,15260,15260,15260,0
|
|
20230531,163100,6444071720,15260,15260,15260,15260,0
|
|
20230531,163000,6444071720,15260,15260,15260,15260,0
|
|
20230531,162900,6444071720,15260,15260,15260,15260,0
|
|
20230531,162800,6444071720,15260,15260,15260,15260,0
|
|
20230531,162700,6444071720,15260,15260,15260,15260,0
|
|
20230531,162600,6444071720,15260,15260,15260,15260,0
|
|
20230531,162500,6444071720,15260,15260,15260,15260,0
|
|
20230531,162400,6444071720,15260,15260,15260,15260,0
|
|
20230531,162300,6444071720,15260,15260,15260,15260,0
|
|
20230531,162200,6444071720,15260,15260,15260,15260,0
|
|
20230531,162100,6444071720,15260,15260,15260,15260,0
|
|
20230531,162000,6444071720,15260,15260,15260,15260,0
|
|
20230531,161900,6444071720,15260,15260,15260,15260,0
|
|
20230531,161800,6444071720,15260,15260,15260,15260,0
|
|
20230531,161700,6444071720,15260,15260,15260,15260,0
|
|
20230531,161600,6444071720,15260,15260,15260,15260,0
|
|
20230531,161500,6444071720,15260,15260,15260,15260,0
|
|
20230531,161400,6444071720,15260,15260,15260,15260,0
|
|
20230531,161300,6444071720,15260,15260,15260,15260,0
|
|
20230531,161200,6444071720,15260,15260,15260,15260,0
|
|
20230531,161100,6444071720,15260,15260,15260,15260,0
|
|
20230531,161000,6444071720,15260,15260,15260,15260,0
|
|
20230531,160900,6444071720,15260,15260,15260,15260,0
|
|
20230531,160800,6444071720,15260,15260,15260,15260,0
|
|
20230531,160700,6444071720,15260,15260,15260,15260,0
|
|
20230531,160600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,160500,6444071720,15260,15260,15260,15260,0
|
|
20230531,160400,6444071720,15260,15260,15260,15260,0
|
|
20230531,160300,6444071720,15260,15260,15260,15260,0
|
|
20230531,160200,6444071720,15260,15260,15260,15260,0
|
|
20230531,160100,6444071720,15260,15260,15260,15260,0
|
|
20230531,160000,6444071720,15260,15260,15260,15260,0
|
|
20230531,155900,6444071720,15260,15260,15260,15260,0
|
|
20230531,155800,6444071720,15260,15260,15260,15260,0
|
|
20230531,155700,6444071720,15260,15260,15260,15260,0
|
|
20230531,155600,6444071720,15260,15260,15260,15260,0
|
|
20230531,155500,6444071720,15260,15260,15260,15260,0
|
|
20230531,155400,6444071720,15260,15260,15260,15260,0
|
|
20230531,155300,6444071720,15260,15260,15260,15260,0
|
|
20230531,155200,6444071720,15260,15260,15260,15260,0
|
|
20230531,155100,6444071720,15260,15260,15260,15260,0
|
|
20230531,155000,6444071720,15260,15260,15260,15260,0
|
|
20230531,154900,6444071720,15260,15260,15260,15260,0
|
|
20230531,154800,6444071720,15260,15260,15260,15260,0
|
|
20230531,154700,6444071720,15260,15260,15260,15260,0
|
|
20230531,154600,6444071720,15260,15260,15260,15260,0
|
|
20230531,154500,6444071720,15260,15260,15260,15260,0
|
|
20230531,154400,6444071720,15260,15260,15260,15260,0
|
|
20230531,154300,6444071720,15260,15260,15260,15260,0
|
|
20230531,154200,6444071720,15260,15260,15260,15260,0
|
|
20230531,154100,6444071720,15260,15260,15260,15260,0
|
|
20230531,154000,6444071720,15260,15260,15260,15260,0
|
|
20230531,153900,6444071720,15260,15260,15260,15260,0
|
|
20230531,153800,6444071720,15260,15260,15260,15260,0
|
|
20230531,153700,6444071720,15260,15260,15260,15260,0
|
|
20230531,153600,6444071720,15260,15260,15260,15260,23445
|
|
20230531,153500,6444071720,15260,15260,15260,15260,0
|
|
20230531,153400,6444071720,15260,15260,15260,15260,0
|
|
20230531,153300,6444071720,15260,15260,15260,15260,0
|
|
20230531,153200,6444071720,15260,15260,15260,15260,0
|
|
20230531,153100,6444071720,15260,15260,15260,15260,0
|
|
20230531,153000,6444071720,15260,15260,15260,15260,23445
|
|
20230531,152900,6086301020,15190,15190,15190,15190,0
|
|
20230531,152800,6086301020,15190,15190,15190,15190,0
|
|
20230531,152700,6086301020,15190,15190,15190,15190,0
|
|
20230531,152600,6086301020,15190,15190,15190,15190,0
|
|
20230531,152500,6086301020,15190,15190,15190,15190,0
|
|
20230531,152400,6086301020,15190,15190,15190,15190,0
|
|
20230531,152300,6086301020,15190,15190,15190,15190,0
|
|
20230531,152200,6086301020,15190,15190,15190,15190,0
|
|
20230531,152100,6086301020,15190,15190,15190,15190,0
|
|
20230531,152000,6086301020,15190,15190,15190,15190,0
|
|
20230531,151900,6086301020,15190,15210,15210,15190,2012
|
|
20230531,151800,6055720720,15210,15230,15230,15200,309
|
|
20230531,151700,6051018860,15230,15240,15240,15230,372
|
|
20230531,151600,6045352080,15240,15210,15240,15200,2629
|
|
20230531,151500,6005334330,15200,15200,15200,15170,13674
|
|
20230531,151400,5797809650,15200,15220,15220,15190,1604
|
|
20230531,151300,5773421200,15220,15220,15220,15220,7
|
|
20230531,151200,5773314660,15220,15220,15220,15220,1253
|
|
20230531,151100,5754244000,15220,15220,15220,15220,62
|
|
20230531,151000,5753300360,15220,15220,15230,15220,221
|
|
20230531,150900,5749936730,15230,15230,15230,15230,54
|
|
20230531,150800,5749114310,15230,15220,15230,15220,468
|
|
20230531,150700,5741987570,15230,15230,15240,15230,799
|
|
20230531,150600,5729818040,15230,15230,15230,15220,193
|
|
20230531,150500,5726878700,15230,15220,15230,15220,364
|
|
20230531,150400,5721335470,15220,15230,15230,15220,380
|
|
20230531,150300,5715550250,15230,15220,15230,15220,279
|
|
20230531,150200,5711303030,15210,15220,15230,15210,689
|
|
20230531,150100,5700815340,15230,15220,15230,15210,465
|
|
20230531,150000,5693736010,15220,15220,15220,15220,30
|
|
20230531,145900,5693279410,15220,15220,15220,15210,1016
|
|
20230531,145800,5677816540,15220,15220,15220,15210,943
|
|
20230531,145700,5663471510,15220,15230,15230,15210,582
|
|
20230531,145600,5654618840,15230,15220,15230,15220,1702
|
|
20230531,145500,5628714150,15220,15210,15220,15210,301
|
|
20230531,145400,5624135880,15210,15220,15220,15210,78
|
|
20230531,145300,5622949170,15220,15210,15220,15170,1059
|
|
20230531,145200,5606872000,15210,15230,15230,15170,7944
|
|
20230531,145100,5486174370,15230,15230,15230,15210,2124
|
|
20230531,145000,5453844540,15230,15230,15230,15230,603
|
|
20230531,144900,5444660850,15240,15230,15240,15230,383
|
|
20230531,144800,5438824940,15240,15240,15240,15240,56
|
|
20230531,144700,5437971500,15240,15230,15240,15220,445
|
|
20230531,144600,5431195630,15240,15240,15240,15230,2051
|
|
20230531,144500,5399958210,15240,15250,15250,15240,127
|
|
20230531,144400,5398021750,15240,15240,15240,15240,590
|
|
20230531,144300,5389030150,15240,15240,15240,15240,162
|
|
20230531,144200,5386561270,15250,15250,15250,15240,258
|
|
20230531,144100,5382628970,15240,15240,15240,15240,128
|
|
20230531,144000,5380678250,15240,15250,15250,15240,628
|
|
20230531,143900,5371105520,15250,15250,15250,15240,199
|
|
20230531,143800,5368071770,15250,15240,15250,15230,840
|
|
20230531,143700,5355268050,15220,15220,15220,15220,0
|
|
20230531,143600,5355268050,15220,15230,15240,15220,1811
|
|
20230531,143500,5327686370,15230,15220,15230,15220,208
|
|
20230531,143400,5324519830,15220,15250,15250,15220,2119
|
|
20230531,143300,5292230710,15260,15270,15270,15260,613
|
|
20230531,143200,5282871330,15260,15260,15260,15260,58
|
|
20230531,143100,5281986250,15260,15280,15280,15260,479
|
|
20230531,143000,5274670410,15280,15290,15310,15280,443
|
|
20230531,142900,5267895900,15290,15310,15310,15290,27
|
|
20230531,142800,5267482890,15310,15300,15310,15290,621
|
|
20230531,142700,5257980770,15290,15290,15300,15290,67
|
|
20230531,142600,5256956300,15300,15290,15300,15280,1294
|
|
20230531,142500,5237171570,15290,15280,15290,15280,82
|
|
20230531,142400,5235918290,15280,15280,15280,15270,667
|
|
20230531,142300,5225728120,15280,15280,15290,15270,357
|
|
20230531,142200,5220273120,15290,15280,15290,15280,108
|
|
20230531,142100,5218622560,15280,15280,15280,15280,510
|
|
20230531,142000,5210829760,15280,15270,15280,15260,244
|
|
20230531,141900,5207104630,15270,15270,15270,15260,566
|
|
20230531,141800,5198464310,15270,15270,15270,15270,846
|
|
20230531,141700,5185545890,15270,15280,15280,15270,52
|
|
20230531,141600,5184751340,15270,15280,15280,15270,271
|
|
20230531,141500,5180610510,15290,15280,15290,15280,106
|
|
20230531,141400,5178990770,15280,15280,15280,15280,400
|
|
20230531,141300,5172878770,15290,15290,15300,15290,301
|
|
20230531,141200,5168275430,15290,15280,15290,15270,2206
|
|
20230531,141100,5134563830,15280,15280,15280,15280,475
|
|
20230531,141000,5127305830,15280,15270,15280,15270,407
|
|
20230531,140900,5121087490,15270,15270,15280,15270,421
|
|
20230531,140800,5114656790,15270,15260,15270,15260,185
|
|
20230531,140700,5111832460,15260,15270,15270,15260,411
|
|
20230531,140600,5105559540,15270,15260,15280,15260,1386
|
|
20230531,140500,5084399930,15260,15260,15260,15260,121
|
|
20230531,140400,5082553470,15250,15270,15270,15240,2427
|
|
20230531,140300,5045560510,15260,15230,15260,15230,1379
|
|
20230531,140200,5024536280,15250,15240,15250,15230,1240
|
|
20230531,140100,5005645150,15240,15250,15250,15240,230
|
|
20230531,140000,5002137660,15250,15250,15260,15240,1046
|
|
20230531,135900,4986194090,15250,15250,15260,15250,355
|
|
20230531,135800,4980777370,15250,15240,15250,15240,26
|
|
20230531,135700,4980381120,15250,15260,15260,15240,603
|
|
20230531,135600,4971186470,15260,15260,15260,15260,556
|
|
20230531,135500,4962701910,15250,15250,15250,15250,200
|
|
20230531,135400,4959651910,15250,15240,15250,15230,1424
|
|
20230531,135300,4937948610,15240,15240,15240,15240,265
|
|
20230531,135200,4933910010,15240,15260,15260,15240,1000
|
|
20230531,135100,4918663830,15250,15250,15260,15240,917
|
|
20230531,135000,4904677630,15240,15240,15250,15240,106
|
|
20230531,134900,4903061350,15240,15240,15240,15240,501
|
|
20230531,134800,4895426110,15240,15240,15240,15240,283
|
|
20230531,134700,4891113190,15240,15250,15250,15240,80
|
|
20230531,134600,4889893640,15250,15250,15250,15250,0
|
|
20230531,134500,4889893640,15250,15250,15250,15250,190
|
|
20230531,134400,4886996140,15240,15250,15250,15240,69
|
|
20230531,134300,4885944220,15240,15260,15260,15240,590
|
|
20230531,134200,4876947000,15250,15270,15270,15250,163
|
|
20230531,134100,4874458980,15260,15260,15260,15260,23
|
|
20230531,134000,4874108000,15260,15260,15260,15260,83
|
|
20230531,133900,4872841420,15250,15230,15250,15230,583
|
|
20230531,133800,4863953460,15230,15230,15240,15230,118
|
|
20230531,133700,4862155760,15230,15240,15240,15230,58
|
|
20230531,133600,4861272230,15240,15240,15240,15240,15
|
|
20230531,133500,4861043630,15220,15230,15240,15220,72
|
|
20230531,133400,4859947180,15240,15240,15240,15240,926
|
|
20230531,133300,4845834940,15240,15230,15240,15230,20
|
|
20230531,133200,4845530150,15230,15220,15230,15220,720
|
|
20230531,133100,4834569310,15220,15220,15220,15220,19
|
|
20230531,133000,4834280130,15220,15210,15220,15210,875
|
|
20230531,132900,4820970390,15210,15210,15210,15210,234
|
|
20230531,132800,4817411250,15210,15220,15220,15210,455
|
|
20230531,132700,4810490620,15220,15220,15220,15210,22
|
|
20230531,132600,4810155790,15210,15220,15220,15210,920
|
|
20230531,132500,4796161390,15210,15230,15230,15210,300
|
|
20230531,132400,4791596650,15230,15190,15230,15190,4389
|
|
20230531,132300,4724881560,15200,15190,15200,15190,673
|
|
20230531,132200,4714658020,15180,15180,15190,15180,1221
|
|
20230531,132100,4696123230,15190,15180,15190,15170,2234
|
|
20230531,132000,4662222090,15190,15190,15190,15180,871
|
|
20230531,131900,4648998640,15190,15180,15190,15180,358
|
|
20230531,131800,4643564090,15190,15190,15190,15180,279
|
|
20230531,131700,4639326140,15190,15190,15190,15190,739
|
|
20230531,131600,4628100730,15190,15190,15190,15180,1143
|
|
20230531,131500,4610748560,15190,15230,15230,15180,7213
|
|
20230531,131400,4501126450,15220,15220,15220,15210,396
|
|
20230531,131300,4495099670,15220,15220,15220,15210,514
|
|
20230531,131200,4487280540,15220,15230,15230,15210,583
|
|
20230531,131100,4478410260,15220,15210,15220,15210,389
|
|
20230531,131000,4472490320,15210,15220,15220,15210,58
|
|
20230531,130900,4471607910,15210,15220,15220,15210,38
|
|
20230531,130800,4471029850,15220,15210,15220,15210,33
|
|
20230531,130700,4470527770,15210,15220,15220,15210,403
|
|
20230531,130600,4464396610,15220,15220,15220,15220,21
|
|
20230531,130500,4464076990,15210,15200,15210,15200,1390
|
|
20230531,130400,4442939090,15210,15210,15210,15200,43
|
|
20230531,130300,4442285080,15210,15210,15210,15200,621
|
|
20230531,130200,4432842870,15210,15210,15210,15210,132
|
|
20230531,130100,4430835150,15210,15210,15210,15210,545
|
|
20230531,130000,4422545700,15210,15230,15230,15210,388
|
|
20230531,125900,4416642330,15220,15220,15220,15220,502
|
|
20230531,125800,4409001890,15210,15210,15220,15210,807
|
|
20230531,125700,4396727080,15220,15220,15220,15210,273
|
|
20230531,125600,4392573400,15220,15220,15220,15220,42
|
|
20230531,125500,4391934160,15210,15220,15220,15210,1034
|
|
20230531,125400,4376202700,15220,15230,15230,15220,1004
|
|
20230531,125300,4360921770,15230,15240,15240,15230,250
|
|
20230531,125200,4357114040,15240,15230,15240,15230,117
|
|
20230531,125100,4355332120,15230,15230,15230,15230,698
|
|
20230531,125000,4344701580,15230,15230,15230,15230,1165
|
|
20230531,124900,4326958630,15240,15240,15240,15240,932
|
|
20230531,124800,4312754950,15240,15230,15240,15230,123
|
|
20230531,124700,4310881520,15240,15210,15240,15200,1329
|
|
20230531,124600,4290657350,15210,15200,15210,15200,1270
|
|
20230531,124500,4271353110,15200,15190,15200,15180,2800
|
|
20230531,124400,4228821100,15180,15190,15190,15180,1085
|
|
20230531,124300,4212350300,15190,15200,15200,15180,1771
|
|
20230531,124200,4185455000,15200,15190,15210,15190,1260
|
|
20230531,124100,4166309990,15190,15200,15200,15190,1443
|
|
20230531,124000,4144390630,15200,15200,15210,15190,6326
|
|
20230531,123900,4048266530,15210,15220,15220,15190,11624
|
|
20230531,123800,3871561010,15210,15230,15230,15210,6964
|
|
20230531,123700,3765582110,15230,15250,15250,15230,2518
|
|
20230531,123600,3727200280,15250,15260,15260,15250,2363
|
|
20230531,123500,3691163850,15260,15250,15260,15250,870
|
|
20230531,123400,3677893070,15260,15270,15270,15260,3490
|
|
20230531,123300,3624635350,15270,15270,15270,15270,770
|
|
20230531,123200,3612877450,15260,15270,15270,15260,84
|
|
20230531,123100,3611595280,15270,15290,15290,15270,4105
|
|
20230531,123000,3548888920,15290,15290,15300,15290,1125
|
|
20230531,122900,3531687650,15280,15280,15290,15280,1054
|
|
20230531,122800,3515582060,15290,15290,15290,15290,23
|
|
20230531,122700,3515230390,15290,15290,15290,15290,1509
|
|
20230531,122600,3492157780,15290,15290,15290,15290,977
|
|
20230531,122500,3477219450,15290,15280,15290,15270,710
|
|
20230531,122400,3466370810,15280,15280,15280,15270,351
|
|
20230531,122300,3461007600,15280,15270,15280,15270,626
|
|
20230531,122200,3451448320,15270,15280,15280,15270,264
|
|
20230531,122100,3447414410,15280,15280,15280,15280,196
|
|
20230531,122000,3444419530,15280,15270,15280,15270,369
|
|
20230531,121900,3438784110,15270,15270,15280,15270,103
|
|
20230531,121800,3437211280,15270,15270,15270,15270,1807
|
|
20230531,121700,3409618390,15270,15280,15280,15270,171
|
|
20230531,121600,3407005520,15280,15280,15280,15270,388
|
|
20230531,121500,3401077880,15280,15280,15280,15280,2
|
|
20230531,121400,3401047320,15280,15280,15280,15280,279
|
|
20230531,121300,3396784200,15280,15270,15280,15270,258
|
|
20230531,121200,3392842680,15280,15300,15300,15270,3641
|
|
20230531,121100,3337225760,15300,15300,15300,15300,2
|
|
20230531,121000,3337195160,15300,15290,15300,15290,184
|
|
20230531,120900,3334381670,15290,15300,15300,15290,745
|
|
20230531,120800,3322983310,15300,15290,15300,15290,94
|
|
20230531,120700,3321545910,15290,15280,15290,15280,3193
|
|
20230531,120600,3272727180,15280,15290,15290,15280,140
|
|
20230531,120500,3270587880,15280,15290,15290,15280,67
|
|
20230531,120400,3269563550,15290,15290,15290,15280,12
|
|
20230531,120300,3269380080,15290,15290,15290,15290,123
|
|
20230531,120200,3267499410,15290,15290,15290,15290,666
|
|
20230531,120100,3257316270,15290,15300,15310,15290,930
|
|
20230531,120000,3243083290,15300,15290,15300,15290,2611
|
|
20230531,115900,3203159510,15280,15280,15290,15280,18
|
|
20230531,115800,3202884320,15290,15290,15290,15290,48
|
|
20230531,115700,3202150400,15290,15290,15290,15280,131
|
|
20230531,115600,3200147430,15280,15290,15290,15280,302
|
|
20230531,115500,3195532820,15280,15280,15290,15280,2265
|
|
20230531,115400,3160923450,15290,15290,15290,15290,263
|
|
20230531,115300,3156902180,15290,15290,15290,15280,158
|
|
20230531,115200,3154487480,15280,15290,15290,15280,66
|
|
20230531,115100,3153478980,15290,15290,15290,15290,115
|
|
20230531,115000,3151720630,15280,15280,15290,15280,165
|
|
20230531,114900,3149199410,15280,15290,15290,15280,422
|
|
20230531,114800,3142751230,15280,15280,15290,15270,684
|
|
20230531,114700,3132299880,15280,15290,15290,15270,1134
|
|
20230531,114600,3114971310,15290,15280,15290,15270,240
|
|
20230531,114500,3111304070,15280,15310,15310,15280,5050
|
|
20230531,114400,3034091690,15300,15310,15310,15300,489
|
|
20230531,114300,3026609750,15310,15310,15310,15300,109
|
|
20230531,114200,3024941160,15320,15310,15320,15300,183
|
|
20230531,114100,3022140720,15320,15320,15320,15310,597
|
|
20230531,114000,3013000620,15310,15320,15320,15310,180
|
|
20230531,113900,3010243940,15320,15320,15320,15320,341
|
|
20230531,113800,3005019820,15320,15320,15320,15320,28
|
|
20230531,113700,3004590860,15320,15310,15330,15310,3366
|
|
20230531,113600,2953032420,15310,15310,15310,15300,718
|
|
20230531,113500,2942044780,15300,15300,15300,15300,1340
|
|
20230531,113400,2921542780,15300,15290,15300,15290,623
|
|
20230531,113300,2912015480,15290,15290,15300,15290,217
|
|
20230531,113200,2908696010,15290,15300,15300,15290,298
|
|
20230531,113100,2904138610,15300,15300,15300,15300,22
|
|
20230531,113000,2903802010,15290,15300,15300,15290,307
|
|
20230531,112900,2899105360,15300,15300,15310,15290,1116
|
|
20230531,112800,2882031920,15300,15310,15310,15290,679
|
|
20230531,112700,2871641520,15310,15320,15320,15300,5010
|
|
20230531,112600,2794970230,15320,15310,15320,15310,220
|
|
20230531,112500,2791601590,15320,15310,15320,15310,702
|
|
20230531,112400,2780853840,15310,15310,15310,15310,5
|
|
20230531,112300,2780777290,15320,15330,15330,15310,110
|
|
20230531,112200,2779092040,15320,15320,15330,15320,179
|
|
20230531,112100,2776349010,15330,15340,15340,15320,1144
|
|
20230531,112000,2758821350,15340,15340,15340,15330,326
|
|
20230531,111900,2753822790,15340,15330,15340,15330,322
|
|
20230531,111800,2748886230,15330,15320,15330,15320,1114
|
|
20230531,111700,2731816830,15320,15320,15320,15310,178
|
|
20230531,111600,2729091290,15310,15310,15320,15310,682
|
|
20230531,111500,2718648830,15310,15300,15320,15290,2269
|
|
20230531,111400,2683923030,15300,15310,15310,15290,3905
|
|
20230531,111300,2624179250,15310,15340,15340,15310,6000
|
|
20230531,111200,2532283290,15340,15340,15340,15330,2952
|
|
20230531,111100,2487027520,15340,15340,15340,15340,465
|
|
20230531,111000,2479894420,15340,15340,15340,15340,1215
|
|
20230531,110900,2461256320,15350,15350,15350,15340,155
|
|
20230531,110800,2458877820,15350,15340,15350,15340,932
|
|
20230531,110700,2444580410,15350,15340,15350,15340,498
|
|
20230531,110600,2436938110,15350,15350,15360,15350,470
|
|
20230531,110500,2429723530,15350,15330,15350,15330,25
|
|
20230531,110400,2429340090,15330,15350,15350,15330,725
|
|
20230531,110300,2418221340,15350,15310,15350,15300,4596
|
|
20230531,110200,2347851730,15320,15370,15370,15310,8025
|
|
20230531,110100,2224737640,15370,15380,15390,15370,671
|
|
20230531,110000,2214423970,15370,15390,15390,15370,1245
|
|
20230531,105900,2195285040,15390,15390,15390,15380,243
|
|
20230531,105800,2191547490,15390,15380,15390,15380,273
|
|
20230531,105700,2187347520,15390,15390,15390,15390,164
|
|
20230531,105600,2184823560,15380,15400,15410,15380,338
|
|
20230531,105500,2179619390,15390,15400,15420,15390,248
|
|
20230531,105400,2175800620,15430,15370,15430,15370,3142
|
|
20230531,105300,2127444070,15370,15390,15390,15370,3069
|
|
20230531,105200,2080266780,15390,15430,15430,15380,8108
|
|
20230531,105100,1955464860,15420,15430,15430,15420,92
|
|
20230531,105000,1954046060,15420,15420,15430,15420,143
|
|
20230531,104900,1951840940,15420,15410,15420,15410,162
|
|
20230531,104800,1949342990,15420,15430,15430,15410,586
|
|
20230531,104700,1940307420,15420,15420,15420,15420,980
|
|
20230531,104600,1925195820,15430,15430,15430,15430,18
|
|
20230531,104500,1924918080,15430,15450,15460,15420,8023
|
|
20230531,104400,1800968150,15450,15460,15460,15450,126
|
|
20230531,104300,1799020210,15450,15450,15460,15450,837
|
|
20230531,104200,1786084990,15460,15460,15460,15460,5
|
|
20230531,104100,1786007690,15450,15460,15460,15450,307
|
|
20230531,104000,1781263670,15460,15480,15480,15460,2553
|
|
20230531,103900,1741793400,15480,15490,15490,15480,46
|
|
20230531,103800,1741081100,15490,15490,15510,15490,272
|
|
20230531,103700,1736866400,15490,15510,15510,15490,549
|
|
20230531,103600,1728353410,15520,15520,15520,15520,148
|
|
20230531,103500,1726056450,15510,15510,15520,15510,119
|
|
20230531,103400,1724210640,15510,15510,15510,15510,4
|
|
20230531,103300,1724148600,15510,15510,15510,15510,78
|
|
20230531,103200,1722938820,15510,15520,15530,15510,251
|
|
20230531,103100,1719043190,15510,15520,15520,15510,95
|
|
20230531,103000,1717569730,15520,15510,15520,15510,19
|
|
20230531,102900,1717274920,15510,15510,15510,15510,826
|
|
20230531,102800,1704463660,15500,15500,15510,15500,121
|
|
20230531,102700,1702587980,15510,15530,15530,15510,410
|
|
20230531,102600,1696223930,15530,15540,15540,15520,382
|
|
20230531,102500,1690293660,15530,15510,15540,15510,1238
|
|
20230531,102400,1671072760,15510,15510,15510,15510,24
|
|
20230531,102300,1670700520,15490,15490,15490,15490,0
|
|
20230531,102200,1670700520,15490,15520,15520,15490,358
|
|
20230531,102100,1665151110,15520,15510,15530,15510,1039
|
|
20230531,102000,1649028490,15510,15480,15510,15470,1310
|
|
20230531,101900,1628739910,15470,15460,15470,15460,979
|
|
20230531,101800,1613594800,15470,15460,15470,15460,206
|
|
20230531,101700,1610408030,15470,15470,15470,15470,0
|
|
20230531,101600,1610408030,15470,15460,15480,15460,1918
|
|
20230531,101500,1580754330,15460,15450,15460,15450,203
|
|
20230531,101400,1577617790,15450,15440,15450,15440,391
|
|
20230531,101300,1571576890,15450,15460,15460,15440,55
|
|
20230531,101200,1570727230,15460,15470,15470,15460,221
|
|
20230531,101100,1567309190,15480,15480,15480,15480,44
|
|
20230531,101000,1566628070,15480,15480,15480,15480,95
|
|
20230531,100900,1565157470,15480,15450,15480,15450,1071
|
|
20230531,100800,1548604730,15450,15440,15450,15400,2171
|
|
20230531,100700,1515138750,15440,15450,15450,15420,105
|
|
20230531,100600,1513518470,15430,15430,15450,15430,603
|
|
20230531,100500,1504211180,15430,15420,15430,15420,508
|
|
20230531,100400,1496376680,15420,15400,15420,15400,1015
|
|
20230531,100300,1480740890,15400,15410,15410,15400,447
|
|
20230531,100200,1473856720,15400,15410,15410,15400,843
|
|
20230531,100100,1460874050,15410,15440,15440,15400,242
|
|
20230531,100000,1457142690,15420,15410,15440,15400,2933
|
|
20230531,095900,1411942830,15440,15450,15450,15410,1301
|
|
20230531,095800,1391882890,15460,15470,15470,15450,2329
|
|
20230531,095700,1355883890,15470,15490,15500,15470,979
|
|
20230531,095600,1340729570,15490,15500,15500,15490,73
|
|
20230531,095500,1339598370,15500,15500,15510,15490,549
|
|
20230531,095400,1331090020,15500,15490,15500,15490,234
|
|
20230531,095300,1327465260,15490,15490,15490,15490,178
|
|
20230531,095200,1324708040,15490,15500,15500,15490,291
|
|
20230531,095100,1320199540,15500,15490,15500,15490,553
|
|
20230531,095000,1311630780,15490,15500,15500,15490,151
|
|
20230531,094900,1309291170,15500,15510,15510,15500,90
|
|
20230531,094800,1307895870,15500,15500,15520,15500,3207
|
|
20230531,094700,1258182150,15500,15490,15500,15490,32
|
|
20230531,094600,1257686430,15490,15490,15490,15480,628
|
|
20230531,094500,1247959050,15500,15490,15500,15490,373
|
|
20230531,094400,1242180870,15500,15490,15500,15490,15
|
|
20230531,094300,1241948470,15490,15490,15490,15480,900
|
|
20230531,094200,1228012730,15490,15480,15490,15480,40
|
|
20230531,094100,1227393240,15490,15490,15500,15490,204
|
|
20230531,094000,1224232870,15490,15500,15500,15480,76
|
|
20230531,093900,1223055400,15490,15500,15510,15490,936
|
|
20230531,093800,1208554350,15510,15510,15520,15510,663
|
|
20230531,093700,1198270660,15500,15510,15520,15500,340
|
|
20230531,093600,1192997710,15520,15530,15540,15510,1140
|
|
20230531,093500,1175312640,15540,15470,15540,15470,2712
|
|
20230531,093400,1133283120,15480,15470,15480,15460,542
|
|
20230531,093300,1124901490,15460,15470,15480,15460,171
|
|
20230531,093200,1122257290,15470,15470,15490,15470,1225
|
|
20230531,093100,1103299480,15470,15470,15470,15470,1355
|
|
20230531,093000,1082337630,15480,15490,15490,15470,992
|
|
20230531,092900,1066981690,15490,15490,15490,15480,602
|
|
20230531,092800,1057658310,15480,15480,15490,15480,1237
|
|
20230531,092700,1038509150,15490,15500,15510,15480,2680
|
|
20230531,092600,996969450,15500,15480,15500,15480,3652
|
|
20230531,092500,940387590,15480,15480,15480,15460,1686
|
|
20230531,092400,914297140,15470,15460,15480,15460,1885
|
|
20230531,092300,885133300,15460,15450,15460,15450,1237
|
|
20230531,092200,866009290,15450,15460,15460,15440,191
|
|
20230531,092100,863058840,15460,15500,15500,15440,712
|
|
20230531,092000,852049710,15500,15450,15500,15450,7608
|
|
20230531,091900,734185920,15450,15480,15490,15450,1143
|
|
20230531,091800,716502070,15480,15420,15480,15410,5392
|
|
20230531,091700,633258140,15420,15410,15430,15410,1532
|
|
20230531,091600,609636700,15420,15410,15420,15400,2151
|
|
20230531,091500,576506180,15420,15430,15430,15410,366
|
|
20230531,091400,570862560,15430,15430,15430,15420,1280
|
|
20230531,091300,551113330,15450,15440,15450,15440,394
|
|
20230531,091200,545029520,15450,15470,15470,15440,1519
|
|
20230531,091100,521536610,15470,15470,15490,15470,2553
|
|
20230531,091000,482028600,15470,15450,15490,15440,5573
|
|
20230531,090900,395903610,15440,15440,15460,15430,1026
|
|
20230531,090800,380059750,15420,15420,15440,15410,3649
|
|
20230531,090700,323788460,15400,15340,15400,15320,4317
|
|
20230531,090600,257504000,15300,15370,15370,15300,1832
|
|
20230531,090500,229420430,15360,15400,15400,15360,1142
|
|
20230531,090400,211864820,15400,15380,15430,15380,5906
|
|
20230531,090300,120898070,15380,15400,15420,15380,905
|
|
20230531,090200,106964930,15400,15370,15410,15370,2174
|
|
20230531,090100,73517890,15380,15380,15390,15370,1678
|
|
20230531,090000,47717440,15380,15360,15410,15360,3083
|