751 lines
38 KiB
CSV
751 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212800,281623540,18430,18430,18430,18430,543
|
|
20230531,212700,281623540,18430,18430,18430,18430,0
|
|
20230531,212600,281623540,18430,18430,18430,18430,0
|
|
20230531,212500,281623540,18430,18430,18430,18430,0
|
|
20230531,212400,281623540,18430,18430,18430,18430,0
|
|
20230531,212300,281623540,18430,18430,18430,18430,0
|
|
20230531,212200,281623540,18430,18430,18430,18430,0
|
|
20230531,212100,281623540,18430,18430,18430,18430,0
|
|
20230531,212000,281623540,18430,18430,18430,18430,0
|
|
20230531,211900,281623540,18430,18430,18430,18430,0
|
|
20230531,211800,281623540,18430,18430,18430,18430,0
|
|
20230531,211700,281623540,18430,18430,18430,18430,0
|
|
20230531,211600,281623540,18430,18430,18430,18430,0
|
|
20230531,211500,281623540,18430,18430,18430,18430,0
|
|
20230531,211400,281623540,18430,18430,18430,18430,0
|
|
20230531,211300,281623540,18430,18430,18430,18430,0
|
|
20230531,211200,281623540,18430,18430,18430,18430,0
|
|
20230531,211100,281623540,18430,18430,18430,18430,0
|
|
20230531,211000,281623540,18430,18430,18430,18430,0
|
|
20230531,210900,281623540,18430,18430,18430,18430,0
|
|
20230531,210800,281623540,18430,18430,18430,18430,0
|
|
20230531,210700,281623540,18430,18430,18430,18430,0
|
|
20230531,210600,281623540,18430,18430,18430,18430,0
|
|
20230531,210500,281623540,18430,18430,18430,18430,0
|
|
20230531,210400,281623540,18430,18430,18430,18430,0
|
|
20230531,210300,281623540,18430,18430,18430,18430,0
|
|
20230531,210200,281623540,18430,18430,18430,18430,0
|
|
20230531,210100,281623540,18430,18430,18430,18430,0
|
|
20230531,210000,281623540,18430,18430,18430,18430,0
|
|
20230531,205900,281623540,18430,18430,18430,18430,0
|
|
20230531,205800,281623540,18430,18430,18430,18430,543
|
|
20230531,205700,281623540,18430,18430,18430,18430,0
|
|
20230531,205600,281623540,18430,18430,18430,18430,0
|
|
20230531,205500,281623540,18430,18430,18430,18430,0
|
|
20230531,205400,281623540,18430,18430,18430,18430,0
|
|
20230531,205300,281623540,18430,18430,18430,18430,0
|
|
20230531,205200,281623540,18430,18430,18430,18430,0
|
|
20230531,205100,281623540,18430,18430,18430,18430,0
|
|
20230531,205000,281623540,18430,18430,18430,18430,0
|
|
20230531,204900,281623540,18430,18430,18430,18430,0
|
|
20230531,204800,281623540,18430,18430,18430,18430,0
|
|
20230531,204700,281623540,18430,18430,18430,18430,0
|
|
20230531,204600,281623540,18430,18430,18430,18430,0
|
|
20230531,204500,281623540,18430,18430,18430,18430,0
|
|
20230531,204400,281623540,18430,18430,18430,18430,0
|
|
20230531,204300,281623540,18430,18430,18430,18430,0
|
|
20230531,204200,281623540,18430,18430,18430,18430,0
|
|
20230531,204100,281623540,18430,18430,18430,18430,0
|
|
20230531,204000,281623540,18430,18430,18430,18430,0
|
|
20230531,203900,281623540,18430,18430,18430,18430,0
|
|
20230531,203800,281623540,18430,18430,18430,18430,0
|
|
20230531,203700,281623540,18430,18430,18430,18430,0
|
|
20230531,203600,281623540,18430,18430,18430,18430,0
|
|
20230531,203500,281623540,18430,18430,18430,18430,0
|
|
20230531,203400,281623540,18430,18430,18430,18430,0
|
|
20230531,203300,281623540,18430,18430,18430,18430,0
|
|
20230531,203200,281623540,18430,18430,18430,18430,0
|
|
20230531,203100,281623540,18430,18430,18430,18430,0
|
|
20230531,203000,281623540,18430,18430,18430,18430,0
|
|
20230531,202900,281623540,18430,18430,18430,18430,0
|
|
20230531,202800,281623540,18430,18430,18430,18430,543
|
|
20230531,202700,281623540,18430,18430,18430,18430,0
|
|
20230531,202600,281623540,18430,18430,18430,18430,0
|
|
20230531,202500,281623540,18430,18430,18430,18430,0
|
|
20230531,202400,281623540,18430,18430,18430,18430,0
|
|
20230531,202300,281623540,18430,18430,18430,18430,0
|
|
20230531,202200,281623540,18430,18430,18430,18430,0
|
|
20230531,202100,281623540,18430,18430,18430,18430,0
|
|
20230531,202000,281623540,18430,18430,18430,18430,0
|
|
20230531,201900,281623540,18430,18430,18430,18430,0
|
|
20230531,201800,281623540,18430,18430,18430,18430,0
|
|
20230531,201700,281623540,18430,18430,18430,18430,0
|
|
20230531,201600,281623540,18430,18430,18430,18430,0
|
|
20230531,201500,281623540,18430,18430,18430,18430,0
|
|
20230531,201400,281623540,18430,18430,18430,18430,0
|
|
20230531,201300,281623540,18430,18430,18430,18430,0
|
|
20230531,201200,281623540,18430,18430,18430,18430,0
|
|
20230531,201100,281623540,18430,18430,18430,18430,0
|
|
20230531,201000,281623540,18430,18430,18430,18430,0
|
|
20230531,200900,281623540,18430,18430,18430,18430,0
|
|
20230531,200800,281623540,18430,18430,18430,18430,0
|
|
20230531,200700,281623540,18430,18430,18430,18430,0
|
|
20230531,200600,281623540,18430,18430,18430,18430,0
|
|
20230531,200500,281623540,18430,18430,18430,18430,0
|
|
20230531,200400,281623540,18430,18430,18430,18430,0
|
|
20230531,200300,281623540,18430,18430,18430,18430,0
|
|
20230531,200200,281623540,18430,18430,18430,18430,0
|
|
20230531,200100,281623540,18430,18430,18430,18430,0
|
|
20230531,200000,281623540,18430,18430,18430,18430,0
|
|
20230531,195900,281623540,18430,18430,18430,18430,0
|
|
20230531,195800,281623540,18430,18430,18430,18430,543
|
|
20230531,195700,281623540,18430,18430,18430,18430,0
|
|
20230531,195600,281623540,18430,18430,18430,18430,0
|
|
20230531,195500,281623540,18430,18430,18430,18430,0
|
|
20230531,195400,281623540,18430,18430,18430,18430,0
|
|
20230531,195300,281623540,18430,18430,18430,18430,0
|
|
20230531,195200,281623540,18430,18430,18430,18430,0
|
|
20230531,195100,281623540,18430,18430,18430,18430,0
|
|
20230531,195000,281623540,18430,18430,18430,18430,0
|
|
20230531,194900,281623540,18430,18430,18430,18430,0
|
|
20230531,194800,281623540,18430,18430,18430,18430,0
|
|
20230531,194700,281623540,18430,18430,18430,18430,0
|
|
20230531,194600,281623540,18430,18430,18430,18430,0
|
|
20230531,194500,281623540,18430,18430,18430,18430,0
|
|
20230531,194400,281623540,18430,18430,18430,18430,0
|
|
20230531,194300,281623540,18430,18430,18430,18430,0
|
|
20230531,194200,281623540,18430,18430,18430,18430,0
|
|
20230531,194100,281623540,18430,18430,18430,18430,0
|
|
20230531,194000,281623540,18430,18430,18430,18430,0
|
|
20230531,193900,281623540,18430,18430,18430,18430,0
|
|
20230531,193800,281623540,18430,18430,18430,18430,0
|
|
20230531,193700,281623540,18430,18430,18430,18430,0
|
|
20230531,193600,281623540,18430,18430,18430,18430,0
|
|
20230531,193500,281623540,18430,18430,18430,18430,0
|
|
20230531,193400,281623540,18430,18430,18430,18430,0
|
|
20230531,193300,281623540,18430,18430,18430,18430,0
|
|
20230531,193200,281623540,18430,18430,18430,18430,0
|
|
20230531,193100,281623540,18430,18430,18430,18430,0
|
|
20230531,193000,281623540,18430,18430,18430,18430,0
|
|
20230531,192900,281623540,18430,18430,18430,18430,0
|
|
20230531,192800,281623540,18430,18430,18430,18430,543
|
|
20230531,192700,281623540,18430,18430,18430,18430,0
|
|
20230531,192600,281623540,18430,18430,18430,18430,0
|
|
20230531,192500,281623540,18430,18430,18430,18430,0
|
|
20230531,192400,281623540,18430,18430,18430,18430,0
|
|
20230531,192300,281623540,18430,18430,18430,18430,0
|
|
20230531,192200,281623540,18430,18430,18430,18430,0
|
|
20230531,192100,281623540,18430,18430,18430,18430,0
|
|
20230531,192000,281623540,18430,18430,18430,18430,0
|
|
20230531,191900,281623540,18430,18430,18430,18430,0
|
|
20230531,191800,281623540,18430,18430,18430,18430,0
|
|
20230531,191700,281623540,18430,18430,18430,18430,0
|
|
20230531,191600,281623540,18430,18430,18430,18430,0
|
|
20230531,191500,281623540,18430,18430,18430,18430,0
|
|
20230531,191400,281623540,18430,18430,18430,18430,0
|
|
20230531,191300,281623540,18430,18430,18430,18430,0
|
|
20230531,191200,281623540,18430,18430,18430,18430,0
|
|
20230531,191100,281623540,18430,18430,18430,18430,0
|
|
20230531,191000,281623540,18430,18430,18430,18430,0
|
|
20230531,190900,281623540,18430,18430,18430,18430,0
|
|
20230531,190800,281623540,18430,18430,18430,18430,0
|
|
20230531,190700,281623540,18430,18430,18430,18430,0
|
|
20230531,190600,281623540,18430,18430,18430,18430,0
|
|
20230531,190500,281623540,18430,18430,18430,18430,0
|
|
20230531,190400,281623540,18430,18430,18430,18430,0
|
|
20230531,190300,281623540,18430,18430,18430,18430,0
|
|
20230531,190200,281623540,18430,18430,18430,18430,0
|
|
20230531,190100,281623540,18430,18430,18430,18430,0
|
|
20230531,190000,281623540,18430,18430,18430,18430,0
|
|
20230531,185900,281623540,18430,18430,18430,18430,0
|
|
20230531,185800,281623540,18430,18430,18430,18430,543
|
|
20230531,185700,281623540,18430,18430,18430,18430,0
|
|
20230531,185600,281623540,18430,18430,18430,18430,0
|
|
20230531,185500,281623540,18430,18430,18430,18430,0
|
|
20230531,185400,281623540,18430,18430,18430,18430,0
|
|
20230531,185300,281623540,18430,18430,18430,18430,0
|
|
20230531,185200,281623540,18430,18430,18430,18430,0
|
|
20230531,185100,281623540,18430,18430,18430,18430,0
|
|
20230531,185000,281623540,18430,18430,18430,18430,0
|
|
20230531,184900,281623540,18430,18430,18430,18430,0
|
|
20230531,184800,281623540,18430,18430,18430,18430,0
|
|
20230531,184700,281623540,18430,18430,18430,18430,0
|
|
20230531,184600,281623540,18430,18430,18430,18430,0
|
|
20230531,184500,281623540,18430,18430,18430,18430,0
|
|
20230531,184400,281623540,18430,18430,18430,18430,0
|
|
20230531,184300,281623540,18430,18430,18430,18430,0
|
|
20230531,184200,281623540,18430,18430,18430,18430,0
|
|
20230531,184100,281623540,18430,18430,18430,18430,0
|
|
20230531,184000,281623540,18430,18430,18430,18430,0
|
|
20230531,183900,281623540,18430,18430,18430,18430,0
|
|
20230531,183800,281623540,18430,18430,18430,18430,0
|
|
20230531,183700,281623540,18430,18430,18430,18430,0
|
|
20230531,183600,281623540,18430,18430,18430,18430,0
|
|
20230531,183500,281623540,18430,18430,18430,18430,0
|
|
20230531,183400,281623540,18430,18430,18430,18430,0
|
|
20230531,183300,281623540,18430,18430,18430,18430,0
|
|
20230531,183200,281623540,18430,18430,18430,18430,0
|
|
20230531,183100,281623540,18430,18430,18430,18430,0
|
|
20230531,183000,281623540,18430,18430,18430,18430,0
|
|
20230531,182900,281623540,18430,18430,18430,18430,0
|
|
20230531,182800,281623540,18430,18430,18430,18430,543
|
|
20230531,182700,281623540,18430,18430,18430,18430,0
|
|
20230531,182600,281623540,18430,18430,18430,18430,0
|
|
20230531,182500,281623540,18430,18430,18430,18430,0
|
|
20230531,182400,281623540,18430,18430,18430,18430,0
|
|
20230531,182300,281623540,18430,18430,18430,18430,0
|
|
20230531,182200,281623540,18430,18430,18430,18430,0
|
|
20230531,182100,281623540,18430,18430,18430,18430,0
|
|
20230531,182000,281623540,18430,18430,18430,18430,0
|
|
20230531,181900,281623540,18430,18430,18430,18430,0
|
|
20230531,181800,281623540,18430,18430,18430,18430,0
|
|
20230531,181700,281623540,18430,18430,18430,18430,0
|
|
20230531,181600,281623540,18430,18430,18430,18430,0
|
|
20230531,181500,281623540,18430,18430,18430,18430,0
|
|
20230531,181400,281623540,18430,18430,18430,18430,0
|
|
20230531,181300,281623540,18430,18430,18430,18430,0
|
|
20230531,181200,281623540,18430,18430,18430,18430,0
|
|
20230531,181100,281623540,18430,18430,18430,18430,0
|
|
20230531,181000,281623540,18430,18430,18430,18430,0
|
|
20230531,180900,281623540,18430,18430,18430,18430,0
|
|
20230531,180800,281623540,18430,18430,18430,18430,0
|
|
20230531,180700,281623540,18430,18430,18430,18430,0
|
|
20230531,180600,281623540,18430,18430,18430,18430,0
|
|
20230531,180500,281623540,18430,18430,18430,18430,0
|
|
20230531,180400,281623540,18430,18430,18430,18430,0
|
|
20230531,180300,281623540,18430,18430,18430,18430,0
|
|
20230531,180200,281623540,18430,18430,18430,18430,0
|
|
20230531,180100,281623540,18430,18430,18430,18430,0
|
|
20230531,180000,281623540,18430,18430,18430,18430,0
|
|
20230531,175900,281623540,18430,18430,18430,18430,0
|
|
20230531,175800,281623540,18430,18430,18430,18430,543
|
|
20230531,175700,281623540,18430,18430,18430,18430,0
|
|
20230531,175600,281623540,18430,18430,18430,18430,0
|
|
20230531,175500,281623540,18430,18430,18430,18430,0
|
|
20230531,175400,281623540,18430,18430,18430,18430,0
|
|
20230531,175300,281623540,18430,18430,18430,18430,0
|
|
20230531,175200,281623540,18430,18430,18430,18430,0
|
|
20230531,175100,281623540,18430,18430,18430,18430,0
|
|
20230531,175000,281623540,18430,18430,18430,18430,0
|
|
20230531,174900,281623540,18430,18430,18430,18430,0
|
|
20230531,174800,281623540,18430,18430,18430,18430,0
|
|
20230531,174700,281623540,18430,18430,18430,18430,0
|
|
20230531,174600,281623540,18430,18430,18430,18430,0
|
|
20230531,174500,281623540,18430,18430,18430,18430,0
|
|
20230531,174400,281623540,18430,18430,18430,18430,0
|
|
20230531,174300,281623540,18430,18430,18430,18430,0
|
|
20230531,174200,281623540,18430,18430,18430,18430,0
|
|
20230531,174100,281623540,18430,18430,18430,18430,0
|
|
20230531,174000,281623540,18430,18430,18430,18430,0
|
|
20230531,173900,281623540,18430,18430,18430,18430,0
|
|
20230531,173800,281623540,18430,18430,18430,18430,0
|
|
20230531,173700,281623540,18430,18430,18430,18430,0
|
|
20230531,173600,281623540,18430,18430,18430,18430,0
|
|
20230531,173500,281623540,18430,18430,18430,18430,0
|
|
20230531,173400,281623540,18430,18430,18430,18430,0
|
|
20230531,173300,281623540,18430,18430,18430,18430,0
|
|
20230531,173200,281623540,18430,18430,18430,18430,0
|
|
20230531,173100,281623540,18430,18430,18430,18430,0
|
|
20230531,173000,281623540,18430,18430,18430,18430,0
|
|
20230531,172900,281623540,18430,18430,18430,18430,0
|
|
20230531,172800,281623540,18430,18430,18430,18430,543
|
|
20230531,172700,281623540,18430,18430,18430,18430,0
|
|
20230531,172600,281623540,18430,18430,18430,18430,0
|
|
20230531,172500,281623540,18430,18430,18430,18430,0
|
|
20230531,172400,281623540,18430,18430,18430,18430,0
|
|
20230531,172300,281623540,18430,18430,18430,18430,0
|
|
20230531,172200,281623540,18430,18430,18430,18430,0
|
|
20230531,172100,281623540,18430,18430,18430,18430,0
|
|
20230531,172000,281623540,18430,18430,18430,18430,0
|
|
20230531,171900,281623540,18430,18430,18430,18430,0
|
|
20230531,171800,281623540,18430,18430,18430,18430,0
|
|
20230531,171700,281623540,18430,18430,18430,18430,0
|
|
20230531,171600,281623540,18430,18430,18430,18430,0
|
|
20230531,171500,281623540,18430,18430,18430,18430,0
|
|
20230531,171400,281623540,18430,18430,18430,18430,0
|
|
20230531,171300,281623540,18430,18430,18430,18430,0
|
|
20230531,171200,281623540,18430,18430,18430,18430,0
|
|
20230531,171100,281623540,18430,18430,18430,18430,0
|
|
20230531,171000,281623540,18430,18430,18430,18430,0
|
|
20230531,170900,281623540,18430,18430,18430,18430,0
|
|
20230531,170800,281623540,18430,18430,18430,18430,0
|
|
20230531,170700,281623540,18430,18430,18430,18430,0
|
|
20230531,170600,281623540,18430,18430,18430,18430,0
|
|
20230531,170500,281623540,18430,18430,18430,18430,0
|
|
20230531,170400,281623540,18430,18430,18430,18430,0
|
|
20230531,170300,281623540,18430,18430,18430,18430,0
|
|
20230531,170200,281623540,18430,18430,18430,18430,0
|
|
20230531,170100,281623540,18430,18430,18430,18430,0
|
|
20230531,170000,281623540,18430,18430,18430,18430,0
|
|
20230531,165900,281623540,18430,18430,18430,18430,0
|
|
20230531,165800,281623540,18430,18430,18430,18430,543
|
|
20230531,165700,281623540,18430,18430,18430,18430,0
|
|
20230531,165600,281623540,18430,18430,18430,18430,0
|
|
20230531,165500,281623540,18430,18430,18430,18430,0
|
|
20230531,165400,281623540,18430,18430,18430,18430,0
|
|
20230531,165300,281623540,18430,18430,18430,18430,0
|
|
20230531,165200,281623540,18430,18430,18430,18430,0
|
|
20230531,165100,281623540,18430,18430,18430,18430,0
|
|
20230531,165000,281623540,18430,18430,18430,18430,0
|
|
20230531,164900,281623540,18430,18430,18430,18430,0
|
|
20230531,164800,281623540,18430,18430,18430,18430,0
|
|
20230531,164700,281623540,18430,18430,18430,18430,0
|
|
20230531,164600,281623540,18430,18430,18430,18430,0
|
|
20230531,164500,281623540,18430,18430,18430,18430,0
|
|
20230531,164400,281623540,18430,18430,18430,18430,0
|
|
20230531,164300,281623540,18430,18430,18430,18430,0
|
|
20230531,164200,281623540,18430,18430,18430,18430,0
|
|
20230531,164100,281623540,18430,18430,18430,18430,0
|
|
20230531,164000,281623540,18430,18430,18430,18430,0
|
|
20230531,163900,281623540,18430,18430,18430,18430,0
|
|
20230531,163800,281623540,18430,18430,18430,18430,0
|
|
20230531,163700,281623540,18430,18430,18430,18430,0
|
|
20230531,163600,281623540,18430,18430,18430,18430,0
|
|
20230531,163500,281623540,18430,18430,18430,18430,0
|
|
20230531,163400,281623540,18430,18430,18430,18430,0
|
|
20230531,163300,281623540,18430,18430,18430,18430,0
|
|
20230531,163200,281623540,18430,18430,18430,18430,0
|
|
20230531,163100,281623540,18430,18430,18430,18430,0
|
|
20230531,163000,281623540,18430,18430,18430,18430,0
|
|
20230531,162900,281623540,18430,18430,18430,18430,0
|
|
20230531,162800,281623540,18430,18430,18430,18430,543
|
|
20230531,162700,281623540,18430,18430,18430,18430,0
|
|
20230531,162600,281623540,18430,18430,18430,18430,0
|
|
20230531,162500,281623540,18430,18430,18430,18430,0
|
|
20230531,162400,281623540,18430,18430,18430,18430,0
|
|
20230531,162300,281623540,18430,18430,18430,18430,0
|
|
20230531,162200,281623540,18430,18430,18430,18430,0
|
|
20230531,162100,281623540,18430,18430,18430,18430,0
|
|
20230531,162000,281623540,18430,18430,18430,18430,0
|
|
20230531,161900,281623540,18430,18430,18430,18430,0
|
|
20230531,161800,281623540,18430,18430,18430,18430,0
|
|
20230531,161700,281623540,18430,18430,18430,18430,0
|
|
20230531,161600,281623540,18430,18430,18430,18430,0
|
|
20230531,161500,281623540,18430,18430,18430,18430,0
|
|
20230531,161400,281623540,18430,18430,18430,18430,0
|
|
20230531,161300,281623540,18430,18430,18430,18430,0
|
|
20230531,161200,281623540,18430,18430,18430,18430,0
|
|
20230531,161100,281623540,18430,18430,18430,18430,0
|
|
20230531,161000,281623540,18430,18430,18430,18430,0
|
|
20230531,160900,281623540,18430,18430,18430,18430,0
|
|
20230531,160800,281623540,18430,18430,18430,18430,0
|
|
20230531,160700,281623540,18430,18430,18430,18430,0
|
|
20230531,160600,281623540,18430,18430,18430,18430,0
|
|
20230531,160500,281623540,18430,18430,18430,18430,0
|
|
20230531,160400,281623540,18430,18430,18430,18430,0
|
|
20230531,160300,281623540,18430,18430,18430,18430,0
|
|
20230531,160200,281623540,18430,18430,18430,18430,0
|
|
20230531,160100,281623540,18430,18430,18430,18430,0
|
|
20230531,160000,281623540,18430,18430,18430,18430,0
|
|
20230531,155900,281623540,18430,18430,18430,18430,0
|
|
20230531,155800,281623540,18430,18430,18430,18430,543
|
|
20230531,155700,281623540,18430,18430,18430,18430,0
|
|
20230531,155600,281623540,18430,18430,18430,18430,0
|
|
20230531,155500,281623540,18430,18430,18430,18430,0
|
|
20230531,155400,281623540,18430,18430,18430,18430,0
|
|
20230531,155300,281623540,18430,18430,18430,18430,0
|
|
20230531,155200,281623540,18430,18430,18430,18430,0
|
|
20230531,155100,281623540,18430,18430,18430,18430,0
|
|
20230531,155000,281623540,18430,18430,18430,18430,0
|
|
20230531,154900,281623540,18430,18430,18430,18430,0
|
|
20230531,154800,281623540,18430,18430,18430,18430,0
|
|
20230531,154700,281623540,18430,18430,18430,18430,0
|
|
20230531,154600,281623540,18430,18430,18430,18430,0
|
|
20230531,154500,281623540,18430,18430,18430,18430,0
|
|
20230531,154400,281623540,18430,18430,18430,18430,0
|
|
20230531,154300,281623540,18430,18430,18430,18430,0
|
|
20230531,154200,281623540,18430,18430,18430,18430,0
|
|
20230531,154100,281623540,18430,18430,18430,18430,0
|
|
20230531,154000,281623540,18430,18430,18430,18430,0
|
|
20230531,153900,281623540,18430,18430,18430,18430,0
|
|
20230531,153800,281623540,18430,18430,18430,18430,0
|
|
20230531,153700,281623540,18430,18430,18430,18430,0
|
|
20230531,153600,281623540,18430,18430,18430,18430,0
|
|
20230531,153500,281623540,18430,18430,18430,18430,0
|
|
20230531,153400,281623540,18430,18430,18430,18430,0
|
|
20230531,153300,281623540,18430,18430,18430,18430,0
|
|
20230531,153200,281623540,18430,18430,18430,18430,0
|
|
20230531,153100,281623540,18430,18430,18430,18430,0
|
|
20230531,153000,281623540,18430,18430,18430,18430,543
|
|
20230531,152900,271616050,18430,18430,18430,18430,0
|
|
20230531,152800,271616050,18430,18430,18430,18430,0
|
|
20230531,152700,271616050,18430,18430,18430,18430,0
|
|
20230531,152600,271616050,18430,18430,18430,18430,0
|
|
20230531,152500,271616050,18430,18430,18430,18430,0
|
|
20230531,152400,271616050,18430,18430,18430,18430,0
|
|
20230531,152300,271616050,18430,18430,18430,18430,0
|
|
20230531,152200,271616050,18430,18430,18430,18430,0
|
|
20230531,152100,271616050,18430,18430,18430,18430,0
|
|
20230531,152000,271616050,18430,18430,18430,18430,0
|
|
20230531,151900,271616050,18430,18440,18440,18430,79
|
|
20230531,151800,270160040,18430,18430,18430,18430,4
|
|
20230531,151700,270086320,18440,18430,18440,18430,26
|
|
20230531,151600,269606940,18440,18430,18440,18430,18
|
|
20230531,151500,269275120,18430,18430,18430,18430,24
|
|
20230531,151400,268832800,18430,18430,18430,18430,232
|
|
20230531,151300,264557040,18440,18440,18440,18440,1
|
|
20230531,151200,264538600,18430,18430,18430,18430,0
|
|
20230531,151100,264538600,18430,18430,18430,18430,95
|
|
20230531,151000,262787750,18420,18430,18430,18420,168
|
|
20230531,150900,259693180,18430,18430,18430,18430,2
|
|
20230531,150800,259656320,18420,18430,18430,18420,761
|
|
20230531,150700,245632890,18450,18450,18450,18440,60
|
|
20230531,150600,244526470,18440,18440,18440,18440,57
|
|
20230531,150500,243475390,18430,18430,18430,18430,15
|
|
20230531,150400,243198940,18440,18440,18440,18440,3
|
|
20230531,150300,243143620,18440,18450,18450,18440,305
|
|
20230531,150200,237517610,18450,18460,18460,18450,138
|
|
20230531,150100,234970500,18460,18460,18460,18460,14
|
|
20230531,150000,234712060,18460,18460,18460,18460,0
|
|
20230531,145900,234712060,18460,18460,18460,18460,0
|
|
20230531,145800,234712060,18460,18460,18460,18460,8
|
|
20230531,145700,234564380,18460,18460,18460,18460,14
|
|
20230531,145600,234305940,18470,18470,18470,18470,2
|
|
20230531,145500,234269000,18460,18460,18460,18460,0
|
|
20230531,145400,234269000,18460,18460,18460,18460,1
|
|
20230531,145300,234250540,18460,18460,18460,18460,9
|
|
20230531,145200,234084400,18460,18460,18460,18460,16
|
|
20230531,145100,233789040,18460,18460,18460,18460,0
|
|
20230531,145000,233789040,18460,18460,18460,18460,0
|
|
20230531,144900,233789040,18460,18460,18460,18460,0
|
|
20230531,144800,233789040,18460,18460,18460,18460,11
|
|
20230531,144700,233585980,18460,18460,18460,18460,0
|
|
20230531,144600,233585980,18460,18460,18460,18460,97
|
|
20230531,144500,231795360,18460,18460,18460,18460,0
|
|
20230531,144400,231795360,18460,18460,18460,18460,0
|
|
20230531,144300,231795360,18460,18470,18490,18460,205
|
|
20230531,144200,228007540,18470,18470,18470,18470,1
|
|
20230531,144100,227989070,18480,18480,18480,18480,8
|
|
20230531,144000,227841230,18460,18460,18460,18460,0
|
|
20230531,143900,227841230,18460,18460,18460,18460,0
|
|
20230531,143800,227841230,18460,18460,18460,18460,4
|
|
20230531,143700,227767390,18460,18460,18460,18460,0
|
|
20230531,143600,227767390,18460,18460,18460,18460,2
|
|
20230531,143500,227730470,18460,18460,18460,18460,0
|
|
20230531,143400,227730470,18460,18460,18460,18460,0
|
|
20230531,143300,227730470,18460,18460,18460,18460,9
|
|
20230531,143200,227564330,18460,18460,18460,18460,31
|
|
20230531,143100,226992070,18470,18480,18480,18470,247
|
|
20230531,143000,222428550,18480,18480,18480,18480,1
|
|
20230531,142900,222410070,18490,18480,18490,18480,162
|
|
20230531,142800,219416240,18480,18480,18480,18480,0
|
|
20230531,142700,219416240,18480,18480,18480,18480,3
|
|
20230531,142600,219360800,18480,18480,18480,18480,2
|
|
20230531,142500,219323840,18470,18470,18470,18470,0
|
|
20230531,142400,219323840,18470,18470,18470,18470,0
|
|
20230531,142300,219323840,18470,18470,18470,18470,7
|
|
20230531,142200,219194550,18480,18480,18480,18480,0
|
|
20230531,142100,219194550,18480,18480,18480,18480,7
|
|
20230531,142000,219065190,18480,18480,18480,18480,0
|
|
20230531,141900,219065190,18480,18470,18480,18470,2
|
|
20230531,141800,219028240,18470,18480,18480,18470,34
|
|
20230531,141700,218400160,18490,18490,18490,18490,10
|
|
20230531,141600,218215260,18540,18540,18540,18540,0
|
|
20230531,141500,218215260,18540,18540,18540,18540,0
|
|
20230531,141400,218215260,18540,18520,18540,18520,100
|
|
20230531,141300,216362100,18470,18470,18470,18470,12
|
|
20230531,141200,216140460,18480,18480,18480,18480,0
|
|
20230531,141100,216140460,18480,18480,18480,18480,0
|
|
20230531,141000,216140460,18480,18470,18550,18470,139
|
|
20230531,140900,213567500,18470,18470,18470,18470,0
|
|
20230531,140800,213567500,18470,18470,18470,18470,2
|
|
20230531,140700,213530560,18470,18470,18470,18470,1
|
|
20230531,140600,213512090,18470,18470,18470,18470,0
|
|
20230531,140500,213512090,18470,18470,18470,18470,0
|
|
20230531,140400,213512090,18470,18470,18470,18470,0
|
|
20230531,140300,213512090,18470,18480,18480,18470,4
|
|
20230531,140200,213438200,18480,18480,18480,18480,0
|
|
20230531,140100,213438200,18480,18480,18480,18480,10
|
|
20230531,140000,213253400,18480,18480,18480,18480,0
|
|
20230531,135900,213253400,18480,18480,18480,18480,0
|
|
20230531,135800,213253400,18480,18480,18480,18480,5
|
|
20230531,135700,213161000,18480,18480,18480,18480,0
|
|
20230531,135600,213161000,18480,18480,18480,18480,1
|
|
20230531,135500,213142520,18490,18490,18490,18490,1
|
|
20230531,135400,213124030,18500,18500,18500,18500,0
|
|
20230531,135300,213124030,18500,18480,18500,18480,43
|
|
20230531,135200,212328990,18470,18480,18480,18470,778
|
|
20230531,135100,197952680,18470,18470,18470,18470,0
|
|
20230531,135000,197952680,18470,18470,18470,18470,1
|
|
20230531,134900,197934210,18470,18470,18470,18470,0
|
|
20230531,134800,197934210,18470,18470,18470,18470,19
|
|
20230531,134700,197583280,18470,18470,18470,18470,0
|
|
20230531,134600,197583280,18470,18470,18470,18470,10
|
|
20230531,134500,197398580,18470,18470,18470,18470,0
|
|
20230531,134400,197398580,18470,18480,18480,18470,199
|
|
20230531,134300,193721570,18480,18480,18480,18480,15
|
|
20230531,134200,193444370,18480,18480,18480,18480,4
|
|
20230531,134100,193370450,18480,18480,18480,18480,0
|
|
20230531,134000,193370450,18480,18480,18480,18480,0
|
|
20230531,133900,193370450,18480,18480,18480,18480,0
|
|
20230531,133800,193370450,18480,18530,18530,18480,744
|
|
20230531,133700,179595890,18530,18530,18530,18530,0
|
|
20230531,133600,179595890,18530,18530,18530,18530,12
|
|
20230531,133500,179373530,18540,18540,18540,18540,0
|
|
20230531,133400,179373530,18540,18540,18540,18540,90
|
|
20230531,133300,177704930,18540,18540,18540,18540,9
|
|
20230531,133200,177538070,18540,18550,18550,18540,6
|
|
20230531,133100,177426820,18540,18540,18540,18540,7
|
|
20230531,133000,177297040,18540,18540,18540,18540,0
|
|
20230531,132900,177297040,18540,18540,18540,18540,10
|
|
20230531,132800,177111640,18540,18540,18540,18540,1
|
|
20230531,132700,177093100,18540,18540,18540,18540,0
|
|
20230531,132600,177093100,18540,18540,18540,18540,0
|
|
20230531,132500,177093100,18540,18540,18540,18540,0
|
|
20230531,132400,177093100,18540,18540,18540,18540,0
|
|
20230531,132300,177093100,18540,18540,18540,18540,4
|
|
20230531,132200,177018940,18530,18530,18530,18530,0
|
|
20230531,132100,177018940,18530,18530,18530,18530,1
|
|
20230531,132000,177000410,18530,18530,18530,18530,0
|
|
20230531,131900,177000410,18530,18530,18530,18530,0
|
|
20230531,131800,177000410,18530,18540,18540,18530,14
|
|
20230531,131700,176740960,18540,18560,18560,18540,374
|
|
20230531,131600,169801140,18550,18550,18550,18550,0
|
|
20230531,131500,169801140,18550,18540,18550,18530,50
|
|
20230531,131400,168874220,18550,18530,18550,18530,166
|
|
20230531,131300,165795080,18530,18550,18550,18530,45
|
|
20230531,131200,164960570,18610,18550,18610,18550,202
|
|
20230531,131100,161212410,18540,18520,18540,18520,92
|
|
20230531,131000,159507050,18520,18520,18520,18520,24
|
|
20230531,130900,159062570,18540,18540,18540,18540,0
|
|
20230531,130800,159062570,18540,18540,18540,18540,0
|
|
20230531,130700,159062570,18540,18540,18540,18540,7
|
|
20230531,130600,158932790,18540,18540,18540,18540,7
|
|
20230531,130500,158803010,18540,18540,18540,18540,7
|
|
20230531,130400,158673230,18520,18520,18520,18520,0
|
|
20230531,130300,158673230,18520,18520,18520,18520,2
|
|
20230531,130200,158636190,18520,18520,18520,18520,0
|
|
20230531,130100,158636190,18520,18520,18520,18520,0
|
|
20230531,130000,158636190,18520,18520,18520,18520,0
|
|
20230531,125900,158636190,18520,18520,18520,18520,0
|
|
20230531,125800,158636190,18520,18520,18520,18520,5
|
|
20230531,125700,158543590,18520,18520,18520,18520,0
|
|
20230531,125600,158543590,18520,18520,18520,18520,16
|
|
20230531,125500,158247270,18520,18520,18520,18520,0
|
|
20230531,125400,158247270,18520,18520,18520,18520,14
|
|
20230531,125300,157987990,18540,18520,18540,18520,22
|
|
20230531,125200,157580530,18520,18520,18520,18520,45
|
|
20230531,125100,156747130,18520,18520,18520,18520,0
|
|
20230531,125000,156747130,18520,18520,18520,18520,80
|
|
20230531,124900,155265530,18520,18520,18520,18520,32
|
|
20230531,124800,154672890,18520,18520,18520,18520,18
|
|
20230531,124700,154339530,18520,18540,18540,18520,114
|
|
20230531,124600,152226180,18520,18520,18520,18520,29
|
|
20230531,124500,151689100,18530,18530,18530,18530,0
|
|
20230531,124400,151689100,18530,18540,18540,18530,829
|
|
20230531,124300,136322640,18540,18540,18540,18540,5
|
|
20230531,124200,136229940,18540,18540,18540,18540,0
|
|
20230531,124100,136229940,18540,18540,18540,18540,66
|
|
20230531,124000,135006300,18540,18540,18540,18540,0
|
|
20230531,123900,135006300,18540,18540,18540,18540,0
|
|
20230531,123800,135006300,18540,18540,18540,18540,6
|
|
20230531,123700,134895060,18550,18550,18550,18550,0
|
|
20230531,123600,134895060,18550,18540,18550,18540,16
|
|
20230531,123500,134598400,18540,18540,18540,18540,1
|
|
20230531,123400,134579860,18540,18540,18540,18540,0
|
|
20230531,123300,134579860,18540,18540,18540,18540,8
|
|
20230531,123200,134431540,18550,18550,18550,18550,1
|
|
20230531,123100,134412990,18540,18550,18550,18540,35
|
|
20230531,123000,133764010,18540,18540,18540,18540,48
|
|
20230531,122900,132874090,18540,18540,18540,18540,0
|
|
20230531,122800,132874090,18540,18540,18540,18540,15
|
|
20230531,122700,132595990,18540,18540,18540,18540,33
|
|
20230531,122600,131984170,18540,18540,18540,18540,0
|
|
20230531,122500,131984170,18540,18540,18540,18540,45
|
|
20230531,122400,131149870,18540,18540,18540,18540,0
|
|
20230531,122300,131149870,18540,18540,18540,18540,15
|
|
20230531,122200,130871770,18540,18550,18550,18540,33
|
|
20230531,122100,130259920,18550,18550,18550,18550,3
|
|
20230531,122000,130204270,18540,18550,18550,18540,48
|
|
20230531,121900,129314340,18540,18540,18540,18540,0
|
|
20230531,121800,129314340,18540,18540,18540,18540,13
|
|
20230531,121700,129073320,18540,18540,18540,18540,26
|
|
20230531,121600,128591280,18540,18540,18540,18540,0
|
|
20230531,121500,128591280,18540,18540,18540,18540,0
|
|
20230531,121400,128591280,18540,18540,18540,18540,0
|
|
20230531,121300,128591280,18540,18540,18540,18540,0
|
|
20230531,121200,128591280,18540,18540,18540,18540,1
|
|
20230531,121100,128572740,18540,18540,18540,18540,0
|
|
20230531,121000,128572740,18540,18540,18540,18540,15
|
|
20230531,120900,128294640,18540,18540,18540,18540,0
|
|
20230531,120800,128294640,18540,18540,18540,18540,0
|
|
20230531,120700,128294640,18540,18540,18540,18540,0
|
|
20230531,120600,128294640,18540,18540,18540,18540,0
|
|
20230531,120500,128294640,18540,18540,18540,18540,0
|
|
20230531,120400,128294640,18540,18540,18540,18540,0
|
|
20230531,120300,128294640,18540,18540,18540,18540,0
|
|
20230531,120200,128294640,18540,18540,18540,18540,0
|
|
20230531,120100,128294640,18540,18540,18540,18540,0
|
|
20230531,120000,128294640,18540,18540,18540,18540,32
|
|
20230531,115900,127701360,18550,18550,18550,18550,3
|
|
20230531,115800,127645710,18550,18550,18550,18550,0
|
|
20230531,115700,127645710,18550,18550,18550,18550,0
|
|
20230531,115600,127645710,18550,18550,18550,18550,1
|
|
20230531,115500,127627160,18540,18540,18540,18540,0
|
|
20230531,115400,127627160,18540,18540,18540,18540,15
|
|
20230531,115300,127349060,18540,18540,18540,18540,0
|
|
20230531,115200,127349060,18540,18540,18540,18540,0
|
|
20230531,115100,127349060,18540,18540,18540,18540,0
|
|
20230531,115000,127349060,18540,18540,18540,18540,0
|
|
20230531,114900,127349060,18540,18540,18540,18540,16
|
|
20230531,114800,127052420,18550,18550,18550,18550,0
|
|
20230531,114700,127052420,18550,18550,18550,18550,0
|
|
20230531,114600,127052420,18550,18550,18550,18550,0
|
|
20230531,114500,127052420,18550,18550,18550,18550,0
|
|
20230531,114400,127052420,18550,18550,18550,18550,0
|
|
20230531,114300,127052420,18550,18550,18550,18550,0
|
|
20230531,114200,127052420,18550,18550,18550,18550,1
|
|
20230531,114100,127033870,18540,18540,18540,18540,0
|
|
20230531,114000,127033870,18540,18540,18540,18540,0
|
|
20230531,113900,127033870,18540,18540,18540,18540,0
|
|
20230531,113800,127033870,18540,18540,18540,18540,0
|
|
20230531,113700,127033870,18540,18550,18550,18540,7
|
|
20230531,113600,126904030,18560,18520,18560,18520,203
|
|
20230531,113500,123139670,18510,18520,18520,18510,12
|
|
20230531,113400,122917530,18510,18510,18510,18510,0
|
|
20230531,113300,122917530,18510,18510,18510,18510,54
|
|
20230531,113200,121917990,18510,18510,18510,18510,0
|
|
20230531,113100,121917990,18510,18510,18510,18510,0
|
|
20230531,113000,121917990,18510,18510,18510,18510,60
|
|
20230531,112900,120807390,18520,18520,18520,18520,0
|
|
20230531,112800,120807390,18520,18520,18520,18520,0
|
|
20230531,112700,120807390,18520,18520,18520,18520,0
|
|
20230531,112600,120807390,18520,18520,18520,18520,80
|
|
20230531,112500,119325790,18520,18520,18520,18520,0
|
|
20230531,112400,119325790,18520,18520,18520,18520,5
|
|
20230531,112300,119233190,18520,18520,18520,18520,0
|
|
20230531,112200,119233190,18520,18520,18520,18520,0
|
|
20230531,112100,119233190,18520,18520,18520,18520,0
|
|
20230531,112000,119233190,18520,18520,18520,18520,16
|
|
20230531,111900,118936870,18520,18520,18520,18520,0
|
|
20230531,111800,118936870,18520,18520,18520,18520,0
|
|
20230531,111700,118936870,18520,18520,18520,18520,0
|
|
20230531,111600,118936870,18520,18520,18520,18520,0
|
|
20230531,111500,118936870,18520,18520,18520,18520,0
|
|
20230531,111400,118936870,18520,18520,18520,18520,1
|
|
20230531,111300,118918350,18560,18560,18560,18560,0
|
|
20230531,111200,118918350,18560,18560,18560,18560,0
|
|
20230531,111100,118918350,18560,18560,18560,18560,0
|
|
20230531,111000,118918350,18560,18550,18560,18550,50
|
|
20230531,110900,117990760,18550,18560,18560,18550,55
|
|
20230531,110800,116970500,18550,18550,18550,18550,0
|
|
20230531,110700,116970500,18550,18550,18550,18550,0
|
|
20230531,110600,116970500,18550,18550,18550,18550,0
|
|
20230531,110500,116970500,18550,18550,18550,18550,0
|
|
20230531,110400,116970500,18550,18550,18550,18550,3
|
|
20230531,110300,116914850,18610,18530,18610,18520,251
|
|
20230531,110200,112260180,18540,18530,18540,18530,25
|
|
20230531,110100,111796730,18530,18530,18530,18530,25
|
|
20230531,110000,111333480,18550,18550,18550,18550,0
|
|
20230531,105900,111333480,18550,18550,18550,18550,0
|
|
20230531,105800,111333480,18550,18550,18550,18550,106
|
|
20230531,105700,109367180,18610,18610,18610,18610,0
|
|
20230531,105600,109367180,18610,18610,18610,18610,0
|
|
20230531,105500,109367180,18610,18610,18610,18610,0
|
|
20230531,105400,109367180,18610,18610,18610,18610,0
|
|
20230531,105300,109367180,18610,18610,18610,18610,0
|
|
20230531,105200,109367180,18610,18610,18610,18610,20
|
|
20230531,105100,108994980,18600,18590,18600,18540,99
|
|
20230531,105000,107154610,18590,18590,18590,18590,0
|
|
20230531,104900,107154610,18590,18590,18590,18590,0
|
|
20230531,104800,107154610,18590,18580,18590,18580,10
|
|
20230531,104700,106968800,18580,18580,18580,18580,2
|
|
20230531,104600,106931640,18580,18550,18580,18550,68
|
|
20230531,104500,105669040,18550,18550,18550,18550,50
|
|
20230531,104400,104741540,18550,18550,18550,18550,0
|
|
20230531,104300,104741540,18550,18550,18550,18550,16
|
|
20230531,104200,104444740,18570,18570,18570,18570,0
|
|
20230531,104100,104444740,18570,18570,18570,18570,190
|
|
20230531,104000,100916440,18570,18570,18570,18570,0
|
|
20230531,103900,100916440,18570,18570,18570,18570,327
|
|
20230531,103800,94844050,18570,18570,18570,18570,0
|
|
20230531,103700,94844050,18570,18570,18570,18570,0
|
|
20230531,103600,94844050,18570,18570,18570,18570,15
|
|
20230531,103500,94565500,18570,18570,18570,18570,1
|
|
20230531,103400,94546930,18570,18570,18570,18570,0
|
|
20230531,103300,94546930,18570,18570,18570,18570,0
|
|
20230531,103200,94546930,18570,18570,18570,18570,0
|
|
20230531,103100,94546930,18570,18570,18570,18570,0
|
|
20230531,103000,94546930,18570,18570,18570,18570,0
|
|
20230531,102900,94546930,18570,18570,18570,18570,0
|
|
20230531,102800,94546930,18570,18570,18570,18570,124
|
|
20230531,102700,92244250,18580,18580,18580,18580,0
|
|
20230531,102600,92244250,18580,18580,18580,18580,0
|
|
20230531,102500,92244250,18580,18580,18580,18580,0
|
|
20230531,102400,92244250,18580,18580,18580,18580,0
|
|
20230531,102300,92244250,18580,18580,18580,18580,0
|
|
20230531,102200,92244250,18580,18580,18580,18580,0
|
|
20230531,102100,92244250,18580,18580,18580,18580,0
|
|
20230531,102000,92244250,18580,18580,18580,18580,0
|
|
20230531,101900,92244250,18580,18580,18580,18580,10
|
|
20230531,101800,92058450,18580,18580,18580,18580,0
|
|
20230531,101700,92058450,18580,18580,18580,18580,30
|
|
20230531,101600,91501050,18580,18580,18580,18580,5
|
|
20230531,101500,91408150,18620,18620,18620,18620,10
|
|
20230531,101400,91221950,18610,18610,18610,18610,0
|
|
20230531,101300,91221950,18610,18610,18610,18610,0
|
|
20230531,101200,91221950,18610,18610,18610,18610,0
|
|
20230531,101100,91221950,18610,18610,18610,18610,60
|
|
20230531,101000,90105350,18580,18560,18580,18560,376
|
|
20230531,100900,83126770,18550,18570,18570,18550,714
|
|
20230531,100800,69879250,18610,18610,18610,18610,14
|
|
20230531,100700,69618710,18610,18600,18610,18600,207
|
|
20230531,100600,65766460,18610,18610,18610,18610,0
|
|
20230531,100500,65766460,18610,18610,18610,18610,0
|
|
20230531,100400,65766460,18610,18600,18610,18600,30
|
|
20230531,100300,65208380,18610,18610,18610,18610,0
|
|
20230531,100200,65208380,18610,18590,18610,18590,400
|
|
20230531,100100,57767580,18590,18570,18590,18570,110
|
|
20230531,100000,55723650,18580,18580,18580,18580,0
|
|
20230531,095900,55723650,18580,18580,18580,18580,0
|
|
20230531,095800,55723650,18580,18570,18580,18570,11
|
|
20230531,095700,55519290,18590,18580,18590,18580,21
|
|
20230531,095600,55129100,18580,18580,18580,18580,19
|
|
20230531,095500,54776080,18600,18600,18600,18600,0
|
|
20230531,095400,54776080,18600,18600,18600,18600,0
|
|
20230531,095300,54776080,18600,18590,18600,18580,12
|
|
20230531,095200,54552940,18600,18600,18600,18600,1
|
|
20230531,095100,54534340,18600,18600,18600,18600,0
|
|
20230531,095000,54534340,18600,18600,18600,18600,0
|
|
20230531,094900,54534340,18600,18600,18600,18600,11
|
|
20230531,094800,54329740,18620,18620,18620,18620,0
|
|
20230531,094700,54329740,18620,18620,18620,18620,0
|
|
20230531,094600,54329740,18620,18620,18620,18620,10
|
|
20230531,094500,54143540,18570,18570,18570,18570,0
|
|
20230531,094400,54143540,18570,18570,18570,18570,3
|
|
20230531,094300,54087830,18600,18590,18600,18590,30
|
|
20230531,094200,53530070,18590,18590,18590,18590,0
|
|
20230531,094100,53530070,18590,18600,18600,18590,320
|
|
20230531,094000,47581230,18630,18590,18630,18590,480
|
|
20230531,093900,38654350,18590,18590,18590,18590,0
|
|
20230531,093800,38654350,18590,18590,18590,18590,2
|
|
20230531,093700,38617170,18590,18590,18590,18590,5
|
|
20230531,093600,38524220,18610,18630,18630,18610,608
|
|
20230531,093500,27209170,18590,18580,18590,18580,34
|
|
20230531,093400,26577440,18590,18600,18610,18590,84
|
|
20230531,093300,25015040,18600,18580,18600,18580,199
|
|
20230531,093200,21316420,18570,18570,18570,18570,0
|
|
20230531,093100,21316420,18570,18570,18570,18570,0
|
|
20230531,093000,21316420,18570,18570,18570,18570,0
|
|
20230531,092900,21316420,18570,18570,18570,18570,80
|
|
20230531,092800,19830820,18570,18570,18570,18570,0
|
|
20230531,092700,19830820,18570,18560,18570,18560,20
|
|
20230531,092600,19459600,18560,18550,18560,18550,190
|
|
20230531,092500,15934320,18550,18550,18550,18550,0
|
|
20230531,092400,15934320,18550,18550,18550,18550,0
|
|
20230531,092300,15934320,18550,18550,18550,18550,3
|
|
20230531,092200,15878670,18580,18580,18580,18580,0
|
|
20230531,092100,15878670,18580,18580,18580,18580,0
|
|
20230531,092000,15878670,18580,18580,18580,18580,1
|
|
20230531,091900,15860090,18580,18580,18580,18580,0
|
|
20230531,091800,15860090,18580,18580,18580,18580,1
|
|
20230531,091700,15841510,18580,18580,18580,18580,10
|
|
20230531,091600,15655710,18600,18500,18600,18490,134
|
|
20230531,091500,13177610,18480,18480,18480,18480,212
|
|
20230531,091400,9259850,18480,18480,18480,18480,2
|
|
20230531,091300,9222890,18490,18490,18490,18490,2
|
|
20230531,091200,9185910,18470,18470,18470,18470,165
|
|
20230531,091100,6138360,18480,18480,18480,18480,2
|
|
20230531,091000,6101400,18420,18420,18420,18420,50
|
|
20230531,090900,5180400,18420,18490,18490,18420,73
|
|
20230531,090800,3831500,18500,18500,18500,18500,3
|
|
20230531,090700,3776000,18500,18500,18500,18500,0
|
|
20230531,090600,3776000,18500,18550,18550,18500,200
|
|
20230531,090500,74370,18560,18560,18560,18560,0
|
|
20230531,090400,74370,18560,18560,18560,18560,2
|
|
20230531,090300,37250,18690,18690,18690,18690,0
|
|
20230531,090200,37250,18690,18690,18690,18690,1
|
|
20230531,090100,18560,18560,18560,18560,18560,0
|
|
20230531,090000,18560,18560,18560,18560,18560,1
|