737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,211400,484556360,6510,6510,6510,6510,2156
|
|
20230530,211300,484556360,6510,6510,6510,6510,0
|
|
20230530,211200,484556360,6510,6510,6510,6510,0
|
|
20230530,211100,484556360,6510,6510,6510,6510,0
|
|
20230530,211000,484556360,6510,6510,6510,6510,0
|
|
20230530,210900,484556360,6510,6510,6510,6510,0
|
|
20230530,210800,484556360,6510,6510,6510,6510,0
|
|
20230530,210700,484556360,6510,6510,6510,6510,0
|
|
20230530,210600,484556360,6510,6510,6510,6510,0
|
|
20230530,210500,484556360,6510,6510,6510,6510,0
|
|
20230530,210400,484556360,6510,6510,6510,6510,0
|
|
20230530,210300,484556360,6510,6510,6510,6510,0
|
|
20230530,210200,484556360,6510,6510,6510,6510,0
|
|
20230530,210100,484556360,6510,6510,6510,6510,0
|
|
20230530,210000,484556360,6510,6510,6510,6510,0
|
|
20230530,205900,484556360,6510,6510,6510,6510,0
|
|
20230530,205800,484556360,6510,6510,6510,6510,0
|
|
20230530,205700,484556360,6510,6510,6510,6510,0
|
|
20230530,205600,484556360,6510,6510,6510,6510,0
|
|
20230530,205500,484556360,6510,6510,6510,6510,0
|
|
20230530,205400,484556360,6510,6510,6510,6510,0
|
|
20230530,205300,484556360,6510,6510,6510,6510,0
|
|
20230530,205200,484556360,6510,6510,6510,6510,0
|
|
20230530,205100,484556360,6510,6510,6510,6510,0
|
|
20230530,205000,484556360,6510,6510,6510,6510,0
|
|
20230530,204900,484556360,6510,6510,6510,6510,0
|
|
20230530,204800,484556360,6510,6510,6510,6510,0
|
|
20230530,204700,484556360,6510,6510,6510,6510,0
|
|
20230530,204600,484556360,6510,6510,6510,6510,0
|
|
20230530,204500,484556360,6510,6510,6510,6510,0
|
|
20230530,204400,484556360,6510,6510,6510,6510,2156
|
|
20230530,204300,484556360,6510,6510,6510,6510,0
|
|
20230530,204200,484556360,6510,6510,6510,6510,0
|
|
20230530,204100,484556360,6510,6510,6510,6510,0
|
|
20230530,204000,484556360,6510,6510,6510,6510,0
|
|
20230530,203900,484556360,6510,6510,6510,6510,0
|
|
20230530,203800,484556360,6510,6510,6510,6510,0
|
|
20230530,203700,484556360,6510,6510,6510,6510,0
|
|
20230530,203600,484556360,6510,6510,6510,6510,0
|
|
20230530,203500,484556360,6510,6510,6510,6510,0
|
|
20230530,203400,484556360,6510,6510,6510,6510,0
|
|
20230530,203300,484556360,6510,6510,6510,6510,0
|
|
20230530,203200,484556360,6510,6510,6510,6510,0
|
|
20230530,203100,484556360,6510,6510,6510,6510,0
|
|
20230530,203000,484556360,6510,6510,6510,6510,0
|
|
20230530,202900,484556360,6510,6510,6510,6510,0
|
|
20230530,202800,484556360,6510,6510,6510,6510,0
|
|
20230530,202700,484556360,6510,6510,6510,6510,0
|
|
20230530,202600,484556360,6510,6510,6510,6510,0
|
|
20230530,202500,484556360,6510,6510,6510,6510,0
|
|
20230530,202400,484556360,6510,6510,6510,6510,0
|
|
20230530,202300,484556360,6510,6510,6510,6510,0
|
|
20230530,202200,484556360,6510,6510,6510,6510,0
|
|
20230530,202100,484556360,6510,6510,6510,6510,0
|
|
20230530,202000,484556360,6510,6510,6510,6510,0
|
|
20230530,201900,484556360,6510,6510,6510,6510,0
|
|
20230530,201800,484556360,6510,6510,6510,6510,0
|
|
20230530,201700,484556360,6510,6510,6510,6510,0
|
|
20230530,201600,484556360,6510,6510,6510,6510,0
|
|
20230530,201500,484556360,6510,6510,6510,6510,0
|
|
20230530,201400,484556360,6510,6510,6510,6510,2156
|
|
20230530,201300,484556360,6510,6510,6510,6510,0
|
|
20230530,201200,484556360,6510,6510,6510,6510,0
|
|
20230530,201100,484556360,6510,6510,6510,6510,0
|
|
20230530,201000,484556360,6510,6510,6510,6510,0
|
|
20230530,200900,484556360,6510,6510,6510,6510,0
|
|
20230530,200800,484556360,6510,6510,6510,6510,0
|
|
20230530,200700,484556360,6510,6510,6510,6510,0
|
|
20230530,200600,484556360,6510,6510,6510,6510,0
|
|
20230530,200500,484556360,6510,6510,6510,6510,0
|
|
20230530,200400,484556360,6510,6510,6510,6510,0
|
|
20230530,200300,484556360,6510,6510,6510,6510,0
|
|
20230530,200200,484556360,6510,6510,6510,6510,0
|
|
20230530,200100,484556360,6510,6510,6510,6510,0
|
|
20230530,200000,484556360,6510,6510,6510,6510,0
|
|
20230530,195900,484556360,6510,6510,6510,6510,0
|
|
20230530,195800,484556360,6510,6510,6510,6510,0
|
|
20230530,195700,484556360,6510,6510,6510,6510,0
|
|
20230530,195600,484556360,6510,6510,6510,6510,0
|
|
20230530,195500,484556360,6510,6510,6510,6510,0
|
|
20230530,195400,484556360,6510,6510,6510,6510,0
|
|
20230530,195300,484556360,6510,6510,6510,6510,0
|
|
20230530,195200,484556360,6510,6510,6510,6510,0
|
|
20230530,195100,484556360,6510,6510,6510,6510,0
|
|
20230530,195000,484556360,6510,6510,6510,6510,0
|
|
20230530,194900,484556360,6510,6510,6510,6510,0
|
|
20230530,194800,484556360,6510,6510,6510,6510,0
|
|
20230530,194700,484556360,6510,6510,6510,6510,0
|
|
20230530,194600,484556360,6510,6510,6510,6510,0
|
|
20230530,194500,484556360,6510,6510,6510,6510,0
|
|
20230530,194400,484556360,6510,6510,6510,6510,2156
|
|
20230530,194300,484556360,6510,6510,6510,6510,0
|
|
20230530,194200,484556360,6510,6510,6510,6510,0
|
|
20230530,194100,484556360,6510,6510,6510,6510,0
|
|
20230530,194000,484556360,6510,6510,6510,6510,0
|
|
20230530,193900,484556360,6510,6510,6510,6510,0
|
|
20230530,193800,484556360,6510,6510,6510,6510,0
|
|
20230530,193700,484556360,6510,6510,6510,6510,0
|
|
20230530,193600,484556360,6510,6510,6510,6510,0
|
|
20230530,193500,484556360,6510,6510,6510,6510,0
|
|
20230530,193400,484556360,6510,6510,6510,6510,0
|
|
20230530,193300,484556360,6510,6510,6510,6510,0
|
|
20230530,193200,484556360,6510,6510,6510,6510,0
|
|
20230530,193100,484556360,6510,6510,6510,6510,0
|
|
20230530,193000,484556360,6510,6510,6510,6510,0
|
|
20230530,192900,484556360,6510,6510,6510,6510,0
|
|
20230530,192800,484556360,6510,6510,6510,6510,0
|
|
20230530,192700,484556360,6510,6510,6510,6510,0
|
|
20230530,192600,484556360,6510,6510,6510,6510,0
|
|
20230530,192500,484556360,6510,6510,6510,6510,0
|
|
20230530,192400,484556360,6510,6510,6510,6510,0
|
|
20230530,192300,484556360,6510,6510,6510,6510,0
|
|
20230530,192200,484556360,6510,6510,6510,6510,0
|
|
20230530,192100,484556360,6510,6510,6510,6510,0
|
|
20230530,192000,484556360,6510,6510,6510,6510,0
|
|
20230530,191900,484556360,6510,6510,6510,6510,0
|
|
20230530,191800,484556360,6510,6510,6510,6510,0
|
|
20230530,191700,484556360,6510,6510,6510,6510,0
|
|
20230530,191600,484556360,6510,6510,6510,6510,0
|
|
20230530,191500,484556360,6510,6510,6510,6510,0
|
|
20230530,191400,484556360,6510,6510,6510,6510,2156
|
|
20230530,191300,484556360,6510,6510,6510,6510,0
|
|
20230530,191200,484556360,6510,6510,6510,6510,0
|
|
20230530,191100,484556360,6510,6510,6510,6510,0
|
|
20230530,191000,484556360,6510,6510,6510,6510,0
|
|
20230530,190900,484556360,6510,6510,6510,6510,0
|
|
20230530,190800,484556360,6510,6510,6510,6510,0
|
|
20230530,190700,484556360,6510,6510,6510,6510,0
|
|
20230530,190600,484556360,6510,6510,6510,6510,0
|
|
20230530,190500,484556360,6510,6510,6510,6510,0
|
|
20230530,190400,484556360,6510,6510,6510,6510,0
|
|
20230530,190300,484556360,6510,6510,6510,6510,0
|
|
20230530,190200,484556360,6510,6510,6510,6510,0
|
|
20230530,190100,484556360,6510,6510,6510,6510,0
|
|
20230530,190000,484556360,6510,6510,6510,6510,0
|
|
20230530,185900,484556360,6510,6510,6510,6510,0
|
|
20230530,185800,484556360,6510,6510,6510,6510,0
|
|
20230530,185700,484556360,6510,6510,6510,6510,0
|
|
20230530,185600,484556360,6510,6510,6510,6510,0
|
|
20230530,185500,484556360,6510,6510,6510,6510,0
|
|
20230530,185400,484556360,6510,6510,6510,6510,0
|
|
20230530,185300,484556360,6510,6510,6510,6510,0
|
|
20230530,185200,484556360,6510,6510,6510,6510,0
|
|
20230530,185100,484556360,6510,6510,6510,6510,0
|
|
20230530,185000,484556360,6510,6510,6510,6510,0
|
|
20230530,184900,484556360,6510,6510,6510,6510,0
|
|
20230530,184800,484556360,6510,6510,6510,6510,0
|
|
20230530,184700,484556360,6510,6510,6510,6510,0
|
|
20230530,184600,484556360,6510,6510,6510,6510,0
|
|
20230530,184500,484556360,6510,6510,6510,6510,0
|
|
20230530,184400,484556360,6510,6510,6510,6510,2156
|
|
20230530,184300,484556360,6510,6510,6510,6510,0
|
|
20230530,184200,484556360,6510,6510,6510,6510,0
|
|
20230530,184100,484556360,6510,6510,6510,6510,0
|
|
20230530,184000,484556360,6510,6510,6510,6510,0
|
|
20230530,183900,484556360,6510,6510,6510,6510,0
|
|
20230530,183800,484556360,6510,6510,6510,6510,0
|
|
20230530,183700,484556360,6510,6510,6510,6510,0
|
|
20230530,183600,484556360,6510,6510,6510,6510,0
|
|
20230530,183500,484556360,6510,6510,6510,6510,0
|
|
20230530,183400,484556360,6510,6510,6510,6510,0
|
|
20230530,183300,484556360,6510,6510,6510,6510,0
|
|
20230530,183200,484556360,6510,6510,6510,6510,0
|
|
20230530,183100,484556360,6510,6510,6510,6510,0
|
|
20230530,183000,484556360,6510,6510,6510,6510,0
|
|
20230530,182900,484556360,6510,6510,6510,6510,0
|
|
20230530,182800,484556360,6510,6510,6510,6510,0
|
|
20230530,182700,484556360,6510,6510,6510,6510,0
|
|
20230530,182600,484556360,6510,6510,6510,6510,0
|
|
20230530,182500,484556360,6510,6510,6510,6510,0
|
|
20230530,182400,484556360,6510,6510,6510,6510,0
|
|
20230530,182300,484556360,6510,6510,6510,6510,0
|
|
20230530,182200,484556360,6510,6510,6510,6510,0
|
|
20230530,182100,484556360,6510,6510,6510,6510,0
|
|
20230530,182000,484556360,6510,6510,6510,6510,0
|
|
20230530,181900,484556360,6510,6510,6510,6510,0
|
|
20230530,181800,484556360,6510,6510,6510,6510,0
|
|
20230530,181700,484556360,6510,6510,6510,6510,0
|
|
20230530,181600,484556360,6510,6510,6510,6510,0
|
|
20230530,181500,484556360,6510,6510,6510,6510,0
|
|
20230530,181400,484556360,6510,6510,6510,6510,2156
|
|
20230530,181300,484556360,6510,6510,6510,6510,0
|
|
20230530,181200,484556360,6510,6510,6510,6510,0
|
|
20230530,181100,484556360,6510,6510,6510,6510,0
|
|
20230530,181000,484556360,6510,6510,6510,6510,0
|
|
20230530,180900,484556360,6510,6510,6510,6510,0
|
|
20230530,180800,484556360,6510,6510,6510,6510,0
|
|
20230530,180700,484556360,6510,6510,6510,6510,0
|
|
20230530,180600,484556360,6510,6510,6510,6510,0
|
|
20230530,180500,484556360,6510,6510,6510,6510,0
|
|
20230530,180400,484556360,6510,6510,6510,6510,0
|
|
20230530,180300,484556360,6510,6510,6510,6510,0
|
|
20230530,180200,484556360,6510,6510,6510,6510,0
|
|
20230530,180100,484556360,6510,6510,6510,6510,0
|
|
20230530,180000,484556360,6510,6510,6510,6510,0
|
|
20230530,175900,484556360,6510,6510,6510,6510,0
|
|
20230530,175800,484556360,6510,6510,6510,6510,0
|
|
20230530,175700,484556360,6510,6510,6510,6510,0
|
|
20230530,175600,484556360,6510,6510,6510,6510,0
|
|
20230530,175500,484556360,6510,6510,6510,6510,0
|
|
20230530,175400,484556360,6510,6510,6510,6510,0
|
|
20230530,175300,484556360,6510,6510,6510,6510,0
|
|
20230530,175200,484556360,6510,6510,6510,6510,0
|
|
20230530,175100,484556360,6510,6510,6510,6510,0
|
|
20230530,175000,484556360,6510,6510,6510,6510,0
|
|
20230530,174900,484556360,6510,6510,6510,6510,0
|
|
20230530,174800,484556360,6510,6510,6510,6510,0
|
|
20230530,174700,484556360,6510,6510,6510,6510,0
|
|
20230530,174600,484556360,6510,6510,6510,6510,0
|
|
20230530,174500,484556360,6510,6510,6510,6510,0
|
|
20230530,174400,484556360,6510,6510,6510,6510,2156
|
|
20230530,174300,484556360,6510,6510,6510,6510,0
|
|
20230530,174200,484556360,6510,6510,6510,6510,0
|
|
20230530,174100,484556360,6510,6510,6510,6510,0
|
|
20230530,174000,484556360,6510,6510,6510,6510,0
|
|
20230530,173900,484556360,6510,6510,6510,6510,0
|
|
20230530,173800,484556360,6510,6510,6510,6510,0
|
|
20230530,173700,484556360,6510,6510,6510,6510,0
|
|
20230530,173600,484556360,6510,6510,6510,6510,0
|
|
20230530,173500,484556360,6510,6510,6510,6510,0
|
|
20230530,173400,484556360,6510,6510,6510,6510,0
|
|
20230530,173300,484556360,6510,6510,6510,6510,0
|
|
20230530,173200,484556360,6510,6510,6510,6510,0
|
|
20230530,173100,484556360,6510,6510,6510,6510,0
|
|
20230530,173000,484556360,6510,6510,6510,6510,0
|
|
20230530,172900,484556360,6510,6510,6510,6510,0
|
|
20230530,172800,484556360,6510,6510,6510,6510,0
|
|
20230530,172700,484556360,6510,6510,6510,6510,0
|
|
20230530,172600,484556360,6510,6510,6510,6510,0
|
|
20230530,172500,484556360,6510,6510,6510,6510,0
|
|
20230530,172400,484556360,6510,6510,6510,6510,0
|
|
20230530,172300,484556360,6510,6510,6510,6510,0
|
|
20230530,172200,484556360,6510,6510,6510,6510,0
|
|
20230530,172100,484556360,6510,6510,6510,6510,0
|
|
20230530,172000,484556360,6510,6510,6510,6510,0
|
|
20230530,171900,484556360,6510,6510,6510,6510,0
|
|
20230530,171800,484556360,6510,6510,6510,6510,0
|
|
20230530,171700,484556360,6510,6510,6510,6510,0
|
|
20230530,171600,484556360,6510,6510,6510,6510,0
|
|
20230530,171500,484556360,6510,6510,6510,6510,0
|
|
20230530,171400,484556360,6510,6510,6510,6510,2156
|
|
20230530,171300,484556360,6510,6510,6510,6510,0
|
|
20230530,171200,484556360,6510,6510,6510,6510,0
|
|
20230530,171100,484556360,6510,6510,6510,6510,0
|
|
20230530,171000,484556360,6510,6510,6510,6510,0
|
|
20230530,170900,484556360,6510,6510,6510,6510,0
|
|
20230530,170800,484556360,6510,6510,6510,6510,0
|
|
20230530,170700,484556360,6510,6510,6510,6510,0
|
|
20230530,170600,484556360,6510,6510,6510,6510,0
|
|
20230530,170500,484556360,6510,6510,6510,6510,0
|
|
20230530,170400,484556360,6510,6510,6510,6510,0
|
|
20230530,170300,484556360,6510,6510,6510,6510,0
|
|
20230530,170200,484556360,6510,6510,6510,6510,0
|
|
20230530,170100,484556360,6510,6510,6510,6510,0
|
|
20230530,170000,484556360,6510,6510,6510,6510,0
|
|
20230530,165900,484556360,6510,6510,6510,6510,0
|
|
20230530,165800,484556360,6510,6510,6510,6510,0
|
|
20230530,165700,484556360,6510,6510,6510,6510,0
|
|
20230530,165600,484556360,6510,6510,6510,6510,0
|
|
20230530,165500,484556360,6510,6510,6510,6510,0
|
|
20230530,165400,484556360,6510,6510,6510,6510,0
|
|
20230530,165300,484556360,6510,6510,6510,6510,0
|
|
20230530,165200,484556360,6510,6510,6510,6510,0
|
|
20230530,165100,484556360,6510,6510,6510,6510,0
|
|
20230530,165000,484556360,6510,6510,6510,6510,0
|
|
20230530,164900,484556360,6510,6510,6510,6510,0
|
|
20230530,164800,484556360,6510,6510,6510,6510,0
|
|
20230530,164700,484556360,6510,6510,6510,6510,0
|
|
20230530,164600,484556360,6510,6510,6510,6510,0
|
|
20230530,164500,484556360,6510,6510,6510,6510,0
|
|
20230530,164400,484556360,6510,6510,6510,6510,2156
|
|
20230530,164300,484556360,6510,6510,6510,6510,0
|
|
20230530,164200,484556360,6510,6510,6510,6510,0
|
|
20230530,164100,484556360,6510,6510,6510,6510,0
|
|
20230530,164000,484556360,6510,6510,6510,6510,0
|
|
20230530,163900,484556360,6510,6510,6510,6510,0
|
|
20230530,163800,484556360,6510,6510,6510,6510,0
|
|
20230530,163700,484556360,6510,6510,6510,6510,0
|
|
20230530,163600,484556360,6510,6510,6510,6510,0
|
|
20230530,163500,484556360,6510,6510,6510,6510,0
|
|
20230530,163400,484556360,6510,6510,6510,6510,0
|
|
20230530,163300,484556360,6510,6510,6510,6510,0
|
|
20230530,163200,484556360,6510,6510,6510,6510,0
|
|
20230530,163100,484556360,6510,6510,6510,6510,0
|
|
20230530,163000,484556360,6510,6510,6510,6510,0
|
|
20230530,162900,484556360,6510,6510,6510,6510,0
|
|
20230530,162800,484556360,6510,6510,6510,6510,0
|
|
20230530,162700,484556360,6510,6510,6510,6510,0
|
|
20230530,162600,484556360,6510,6510,6510,6510,0
|
|
20230530,162500,484556360,6510,6510,6510,6510,0
|
|
20230530,162400,484556360,6510,6510,6510,6510,0
|
|
20230530,162300,484556360,6510,6510,6510,6510,0
|
|
20230530,162200,484556360,6510,6510,6510,6510,0
|
|
20230530,162100,484556360,6510,6510,6510,6510,0
|
|
20230530,162000,484556360,6510,6510,6510,6510,0
|
|
20230530,161900,484556360,6510,6510,6510,6510,0
|
|
20230530,161800,484556360,6510,6510,6510,6510,0
|
|
20230530,161700,484556360,6510,6510,6510,6510,0
|
|
20230530,161600,484556360,6510,6510,6510,6510,0
|
|
20230530,161500,484556360,6510,6510,6510,6510,0
|
|
20230530,161400,484556360,6510,6510,6510,6510,2156
|
|
20230530,161300,484556360,6510,6510,6510,6510,0
|
|
20230530,161200,484556360,6510,6510,6510,6510,0
|
|
20230530,161100,484556360,6510,6510,6510,6510,0
|
|
20230530,161000,484556360,6510,6510,6510,6510,0
|
|
20230530,160900,484556360,6510,6510,6510,6510,0
|
|
20230530,160800,484556360,6510,6510,6510,6510,0
|
|
20230530,160700,484556360,6510,6510,6510,6510,0
|
|
20230530,160600,484556360,6510,6510,6510,6510,0
|
|
20230530,160500,484556360,6510,6510,6510,6510,0
|
|
20230530,160400,484556360,6510,6510,6510,6510,0
|
|
20230530,160300,484556360,6510,6510,6510,6510,0
|
|
20230530,160200,484556360,6510,6510,6510,6510,0
|
|
20230530,160100,484556360,6510,6510,6510,6510,0
|
|
20230530,160000,484556360,6510,6510,6510,6510,0
|
|
20230530,155900,484556360,6510,6510,6510,6510,0
|
|
20230530,155800,484556360,6510,6510,6510,6510,0
|
|
20230530,155700,484556360,6510,6510,6510,6510,0
|
|
20230530,155600,484556360,6510,6510,6510,6510,0
|
|
20230530,155500,484556360,6510,6510,6510,6510,0
|
|
20230530,155400,484556360,6510,6510,6510,6510,0
|
|
20230530,155300,484556360,6510,6510,6510,6510,0
|
|
20230530,155200,484556360,6510,6510,6510,6510,0
|
|
20230530,155100,484556360,6510,6510,6510,6510,0
|
|
20230530,155000,484556360,6510,6510,6510,6510,0
|
|
20230530,154900,484556360,6510,6510,6510,6510,0
|
|
20230530,154800,484556360,6510,6510,6510,6510,0
|
|
20230530,154700,484556360,6510,6510,6510,6510,0
|
|
20230530,154600,484556360,6510,6510,6510,6510,0
|
|
20230530,154500,484556360,6510,6510,6510,6510,0
|
|
20230530,154400,484556360,6510,6510,6510,6510,2156
|
|
20230530,154300,484556360,6510,6510,6510,6510,0
|
|
20230530,154200,484556360,6510,6510,6510,6510,0
|
|
20230530,154100,484556360,6510,6510,6510,6510,0
|
|
20230530,154000,484556360,6510,6510,6510,6510,0
|
|
20230530,153900,484556360,6510,6510,6510,6510,0
|
|
20230530,153800,484556360,6510,6510,6510,6510,0
|
|
20230530,153700,484556360,6510,6510,6510,6510,0
|
|
20230530,153600,484556360,6510,6510,6510,6510,0
|
|
20230530,153500,484556360,6510,6510,6510,6510,0
|
|
20230530,153400,484556360,6510,6510,6510,6510,0
|
|
20230530,153300,484556360,6510,6510,6510,6510,0
|
|
20230530,153200,484556360,6510,6510,6510,6510,0
|
|
20230530,153100,484556360,6510,6510,6510,6510,0
|
|
20230530,153000,484556360,6510,6510,6510,6510,2156
|
|
20230530,152900,470520800,6510,6510,6510,6510,0
|
|
20230530,152800,470520800,6510,6510,6510,6510,0
|
|
20230530,152700,470520800,6510,6510,6510,6510,0
|
|
20230530,152600,470520800,6510,6510,6510,6510,0
|
|
20230530,152500,470520800,6510,6510,6510,6510,0
|
|
20230530,152400,470520800,6510,6510,6510,6510,0
|
|
20230530,152300,470520800,6510,6510,6510,6510,0
|
|
20230530,152200,470520800,6510,6510,6510,6510,0
|
|
20230530,152100,470520800,6510,6510,6510,6510,0
|
|
20230530,152000,470520800,6510,6510,6510,6510,0
|
|
20230530,151900,470520800,6510,6490,6520,6460,1003
|
|
20230530,151800,464037970,6520,6520,6520,6520,0
|
|
20230530,151700,464037970,6520,6510,6520,6510,12
|
|
20230530,151600,463959840,6520,6520,6520,6490,9
|
|
20230530,151500,463901320,6510,6510,6520,6510,43
|
|
20230530,151400,463621380,6510,6510,6510,6510,1
|
|
20230530,151300,463614870,6510,6510,6510,6510,310
|
|
20230530,151200,461596770,6510,6510,6510,6510,0
|
|
20230530,151100,461596770,6510,6510,6510,6510,0
|
|
20230530,151000,461596770,6510,6480,6510,6480,2262
|
|
20230530,150900,446934120,6510,6510,6510,6510,0
|
|
20230530,150800,446934120,6510,6510,6510,6510,415
|
|
20230530,150700,444232470,6510,6500,6510,6500,271
|
|
20230530,150600,442470960,6470,6470,6470,6470,0
|
|
20230530,150500,442470960,6470,6470,6470,6470,0
|
|
20230530,150400,442470960,6470,6500,6500,6470,1460
|
|
20230530,150300,433015870,6510,6530,6530,6510,125
|
|
20230530,150200,432202100,6510,6520,6530,6510,3
|
|
20230530,150100,432182540,6520,6520,6520,6520,0
|
|
20230530,150000,432182540,6520,6530,6530,6520,328
|
|
20230530,145900,430040830,6530,6520,6530,6520,77
|
|
20230530,145800,429538380,6520,6520,6520,6520,4
|
|
20230530,145700,429512300,6520,6520,6520,6520,0
|
|
20230530,145600,429512300,6520,6520,6520,6520,0
|
|
20230530,145500,429512300,6520,6520,6530,6520,606
|
|
20230530,145400,425561110,6520,6510,6520,6510,106
|
|
20230530,145300,424870050,6510,6510,6510,6510,5
|
|
20230530,145200,424837500,6510,6510,6510,6510,10
|
|
20230530,145100,424772400,6510,6510,6510,6510,0
|
|
20230530,145000,424772400,6510,6510,6510,6510,0
|
|
20230530,144900,424772400,6510,6510,6510,6510,30
|
|
20230530,144800,424577100,6500,6500,6500,6500,315
|
|
20230530,144700,422529600,6500,6500,6500,6500,0
|
|
20230530,144600,422529600,6500,6510,6510,6500,352
|
|
20230530,144500,420241570,6510,6510,6510,6510,0
|
|
20230530,144400,420241570,6510,6510,6510,6510,555
|
|
20230530,144300,416628520,6510,6510,6510,6510,500
|
|
20230530,144200,413373520,6530,6530,6530,6530,15
|
|
20230530,144100,413275570,6510,6510,6510,6510,0
|
|
20230530,144000,413275570,6510,6510,6510,6510,50
|
|
20230530,143900,412950070,6510,6510,6510,6510,137
|
|
20230530,143800,412058200,6510,6510,6510,6510,2
|
|
20230530,143700,412045180,6530,6530,6530,6530,2
|
|
20230530,143600,412032120,6530,6530,6530,6530,0
|
|
20230530,143500,412032120,6530,6530,6530,6530,75
|
|
20230530,143400,411542370,6530,6530,6530,6530,0
|
|
20230530,143300,411542370,6530,6530,6530,6530,0
|
|
20230530,143200,411542370,6530,6530,6530,6530,0
|
|
20230530,143100,411542370,6530,6530,6530,6530,267
|
|
20230530,143000,409798860,6510,6510,6510,6510,130
|
|
20230530,142900,408952560,6510,6510,6510,6510,0
|
|
20230530,142800,408952560,6510,6510,6510,6510,1
|
|
20230530,142700,408946050,6540,6540,6540,6540,3
|
|
20230530,142600,408926430,6510,6510,6510,6510,0
|
|
20230530,142500,408926430,6510,6510,6510,6510,1
|
|
20230530,142400,408919920,6510,6510,6510,6510,130
|
|
20230530,142300,408073620,6510,6510,6510,6510,0
|
|
20230530,142200,408073620,6510,6510,6510,6510,32
|
|
20230530,142100,407865300,6510,6510,6510,6510,0
|
|
20230530,142000,407865300,6510,6510,6510,6510,20
|
|
20230530,141900,407735100,6500,6500,6500,6500,0
|
|
20230530,141800,407735100,6500,6500,6500,6500,0
|
|
20230530,141700,407735100,6500,6500,6500,6500,0
|
|
20230530,141600,407735100,6500,6500,6500,6500,2
|
|
20230530,141500,407722100,6500,6500,6500,6500,0
|
|
20230530,141400,407722100,6500,6500,6500,6500,0
|
|
20230530,141300,407722100,6500,6500,6500,6500,0
|
|
20230530,141200,407722100,6500,6500,6500,6500,20
|
|
20230530,141100,407592100,6540,6540,6540,6540,0
|
|
20230530,141000,407592100,6540,6540,6540,6540,0
|
|
20230530,140900,407592100,6540,6540,6540,6540,100
|
|
20230530,140800,406938100,6500,6530,6530,6500,262
|
|
20230530,140700,405232580,6510,6520,6520,6510,300
|
|
20230530,140600,403278120,6530,6530,6530,6530,0
|
|
20230530,140500,403278120,6530,6530,6530,6530,1
|
|
20230530,140400,403271590,6530,6530,6530,6520,458
|
|
20230530,140300,400281390,6530,6530,6530,6530,0
|
|
20230530,140200,400281390,6530,6530,6530,6530,0
|
|
20230530,140100,400281390,6530,6530,6530,6530,0
|
|
20230530,140000,400281390,6530,6530,6530,6530,0
|
|
20230530,135900,400281390,6530,6530,6530,6530,316
|
|
20230530,135800,398217910,6530,6530,6530,6530,452
|
|
20230530,135700,395266350,6540,6540,6540,6540,7
|
|
20230530,135600,395220570,6540,6540,6540,6540,0
|
|
20230530,135500,395220570,6540,6540,6540,6540,0
|
|
20230530,135400,395220570,6540,6540,6540,6540,0
|
|
20230530,135300,395220570,6540,6540,6540,6540,0
|
|
20230530,135200,395220570,6540,6540,6540,6540,147
|
|
20230530,135100,394259190,6540,6540,6540,6540,113
|
|
20230530,135000,393520170,6540,6540,6540,6540,2
|
|
20230530,134900,393507090,6540,6540,6550,6540,34
|
|
20230530,134800,393284710,6540,6540,6540,6540,18
|
|
20230530,134700,393166990,6540,6550,6550,6540,110
|
|
20230530,134600,392447130,6540,6540,6540,6540,12
|
|
20230530,134500,392368650,6540,6530,6540,6530,899
|
|
20230530,134400,386494060,6530,6530,6530,6530,3
|
|
20230530,134300,386474470,6530,6530,6530,6530,0
|
|
20230530,134200,386474470,6530,6530,6530,6530,0
|
|
20230530,134100,386474470,6530,6530,6530,6530,0
|
|
20230530,134000,386474470,6530,6530,6530,6530,0
|
|
20230530,133900,386474470,6530,6530,6530,6530,0
|
|
20230530,133800,386474470,6530,6530,6530,6530,0
|
|
20230530,133700,386474470,6530,6530,6530,6530,5
|
|
20230530,133600,386441820,6510,6510,6510,6510,0
|
|
20230530,133500,386441820,6510,6520,6520,6510,17
|
|
20230530,133400,386331120,6520,6520,6520,6520,757
|
|
20230530,133300,381395480,6520,6520,6520,6520,400
|
|
20230530,133200,378787480,6530,6530,6530,6530,501
|
|
20230530,133100,375515950,6530,6530,6530,6530,0
|
|
20230530,133000,375515950,6530,6530,6530,6530,0
|
|
20230530,132900,375515950,6530,6530,6530,6530,0
|
|
20230530,132800,375515950,6530,6530,6530,6530,0
|
|
20230530,132700,375515950,6530,6530,6530,6530,0
|
|
20230530,132600,375515950,6530,6530,6530,6530,0
|
|
20230530,132500,375515950,6530,6530,6530,6530,1
|
|
20230530,132400,375509420,6520,6520,6520,6520,0
|
|
20230530,132300,375509420,6520,6520,6520,6520,0
|
|
20230530,132200,375509420,6520,6520,6520,6520,302
|
|
20230530,132100,373540380,6520,6520,6520,6520,9
|
|
20230530,132000,373481700,6500,6500,6500,6500,0
|
|
20230530,131900,373481700,6500,6500,6500,6500,0
|
|
20230530,131800,373481700,6500,6500,6500,6500,0
|
|
20230530,131700,373481700,6500,6530,6530,6500,504
|
|
20230530,131600,370190850,6530,6530,6530,6530,11
|
|
20230530,131500,370119020,6540,6540,6540,6540,107
|
|
20230530,131400,369419240,6540,6540,6540,6540,1
|
|
20230530,131300,369412700,6540,6550,6550,6540,1013
|
|
20230530,131200,362787550,6550,6550,6550,6550,1310
|
|
20230530,131100,354207050,6540,6540,6540,6540,119
|
|
20230530,131000,353428790,6540,6540,6540,6540,667
|
|
20230530,130900,349066610,6540,6540,6540,6540,20
|
|
20230530,130800,348935810,6550,6550,6550,6550,192
|
|
20230530,130700,347678210,6550,6550,6550,6550,10
|
|
20230530,130600,347612710,6540,6540,6540,6540,332
|
|
20230530,130500,345441430,6540,6540,6540,6540,0
|
|
20230530,130400,345441430,6540,6540,6540,6540,1
|
|
20230530,130300,345434890,6540,6540,6550,6540,235
|
|
20230530,130200,343897880,6540,6500,6550,6500,4812
|
|
20230530,130100,312456350,6500,6510,6510,6460,998
|
|
20230530,130000,305974090,6520,6520,6520,6520,616
|
|
20230530,125900,301957770,6500,6500,6500,6500,0
|
|
20230530,125800,301957770,6500,6490,6500,6490,147
|
|
20230530,125700,301002570,6500,6500,6500,6500,883
|
|
20230530,125600,295263070,6500,6500,6500,6500,0
|
|
20230530,125500,295263070,6500,6500,6500,6500,0
|
|
20230530,125400,295263070,6500,6500,6500,6500,32
|
|
20230530,125300,295055070,6540,6530,6540,6520,1266
|
|
20230530,125200,286790070,6540,6530,6540,6530,293
|
|
20230530,125100,284876630,6530,6530,6540,6530,1571
|
|
20230530,125000,274608000,6530,6520,6530,6520,1080
|
|
20230530,124900,267556400,6520,6500,6520,6500,1501
|
|
20230530,124800,257772990,6500,6500,6500,6500,95
|
|
20230530,124700,257155490,6500,6490,6500,6490,5
|
|
20230530,124600,257123000,6500,6490,6500,6480,744
|
|
20230530,124500,252299860,6490,6490,6510,6490,2350
|
|
20230530,124400,237018270,6490,6490,6490,6490,465
|
|
20230530,124300,234000420,6480,6480,6480,6480,121
|
|
20230530,124200,233216340,6480,6470,6480,6470,155
|
|
20230530,124100,232212390,6470,6480,6480,6470,85
|
|
20230530,124000,231661620,6480,6480,6480,6480,1
|
|
20230530,123900,231655140,6450,6450,6450,6450,0
|
|
20230530,123800,231655140,6450,6450,6450,6450,0
|
|
20230530,123700,231655140,6450,6450,6450,6450,0
|
|
20230530,123600,231655140,6450,6450,6450,6450,1
|
|
20230530,123500,231648690,6450,6450,6450,6450,17
|
|
20230530,123400,231539040,6480,6480,6480,6480,98
|
|
20230530,123300,230904000,6480,6480,6480,6480,2
|
|
20230530,123200,230891040,6480,6480,6480,6480,0
|
|
20230530,123100,230891040,6480,6480,6480,6480,0
|
|
20230530,123000,230891040,6480,6480,6480,6480,0
|
|
20230530,122900,230891040,6480,6480,6480,6480,9
|
|
20230530,122800,230832720,6480,6480,6480,6480,96
|
|
20230530,122700,230210640,6470,6470,6470,6470,0
|
|
20230530,122600,230210640,6470,6470,6470,6470,1
|
|
20230530,122500,230204170,6470,6470,6470,6470,30
|
|
20230530,122400,230010070,6470,6470,6470,6470,6
|
|
20230530,122300,229971250,6470,6470,6470,6470,2
|
|
20230530,122200,229958310,6460,6460,6460,6460,0
|
|
20230530,122100,229958310,6460,6460,6460,6460,50
|
|
20230530,122000,229635310,6470,6460,6470,6460,280
|
|
20230530,121900,227823720,6460,6460,6460,6460,1851
|
|
20230530,121800,215866260,6450,6450,6450,6450,0
|
|
20230530,121700,215866260,6450,6450,6450,6450,0
|
|
20230530,121600,215866260,6450,6450,6450,6450,0
|
|
20230530,121500,215866260,6450,6460,6460,6450,65
|
|
20230530,121400,215446750,6460,6460,6460,6460,29
|
|
20230530,121300,215259410,6450,6450,6450,6450,258
|
|
20230530,121200,213595310,6450,6450,6450,6450,100
|
|
20230530,121100,212950310,6450,6450,6450,6450,0
|
|
20230530,121000,212950310,6450,6450,6450,6450,125
|
|
20230530,120900,212144060,6450,6440,6450,6440,552
|
|
20230530,120800,208584160,6430,6430,6430,6430,0
|
|
20230530,120700,208584160,6430,6430,6430,6430,0
|
|
20230530,120600,208584160,6430,6430,6430,6430,0
|
|
20230530,120500,208584160,6430,6430,6430,6430,1
|
|
20230530,120400,208577730,6440,6440,6440,6440,100
|
|
20230530,120300,207933730,6450,6450,6450,6450,0
|
|
20230530,120200,207933730,6450,6450,6450,6450,0
|
|
20230530,120100,207933730,6450,6450,6450,6450,0
|
|
20230530,120000,207933730,6450,6450,6450,6450,0
|
|
20230530,115900,207933730,6450,6450,6450,6450,50
|
|
20230530,115800,207611230,6450,6450,6450,6450,0
|
|
20230530,115700,207611230,6450,6450,6450,6450,270
|
|
20230530,115600,205869730,6440,6440,6440,6440,0
|
|
20230530,115500,205869730,6440,6440,6440,6440,0
|
|
20230530,115400,205869730,6440,6440,6440,6440,0
|
|
20230530,115300,205869730,6440,6440,6440,6440,0
|
|
20230530,115200,205869730,6440,6440,6440,6440,100
|
|
20230530,115100,205225730,6430,6430,6430,6430,0
|
|
20230530,115000,205225730,6430,6430,6430,6430,0
|
|
20230530,114900,205225730,6430,6430,6430,6430,0
|
|
20230530,114800,205225730,6430,6430,6430,6430,0
|
|
20230530,114700,205225730,6430,6430,6430,6430,0
|
|
20230530,114600,205225730,6430,6430,6430,6430,0
|
|
20230530,114500,205225730,6430,6430,6430,6430,1
|
|
20230530,114400,205219300,6410,6440,6440,6410,1154
|
|
20230530,114300,197794920,6430,6430,6430,6430,0
|
|
20230530,114200,197794920,6430,6430,6430,6430,0
|
|
20230530,114100,197794920,6430,6430,6430,6430,0
|
|
20230530,114000,197794920,6430,6450,6450,6430,360
|
|
20230530,113900,195474120,6450,6450,6450,6450,0
|
|
20230530,113800,195474120,6450,6430,6450,6430,2411
|
|
20230530,113700,179944010,6440,6440,6440,6440,0
|
|
20230530,113600,179944010,6440,6440,6440,6440,1
|
|
20230530,113500,179937570,6440,6440,6440,6440,0
|
|
20230530,113400,179937570,6440,6440,6440,6440,0
|
|
20230530,113300,179937570,6440,6440,6440,6440,1
|
|
20230530,113200,179931130,6440,6440,6440,6440,502
|
|
20230530,113100,176698250,6410,6410,6410,6410,40
|
|
20230530,113000,176441850,6440,6440,6440,6440,0
|
|
20230530,112900,176441850,6440,6440,6440,6440,0
|
|
20230530,112800,176441850,6440,6440,6440,6440,0
|
|
20230530,112700,176441850,6440,6440,6440,6440,0
|
|
20230530,112600,176441850,6440,6440,6440,6440,30
|
|
20230530,112500,176248650,6440,6440,6440,6440,0
|
|
20230530,112400,176248650,6440,6440,6440,6440,22
|
|
20230530,112300,176106970,6450,6450,6450,6450,0
|
|
20230530,112200,176106970,6450,6450,6450,6450,80
|
|
20230530,112100,175590970,6450,6450,6450,6450,0
|
|
20230530,112000,175590970,6450,6450,6450,6450,5
|
|
20230530,111900,175558720,6450,6450,6450,6450,0
|
|
20230530,111800,175558720,6450,6450,6450,6450,0
|
|
20230530,111700,175558720,6450,6450,6450,6450,0
|
|
20230530,111600,175558720,6450,6450,6450,6450,0
|
|
20230530,111500,175558720,6450,6450,6450,6450,0
|
|
20230530,111400,175558720,6450,6450,6450,6450,0
|
|
20230530,111300,175558720,6450,6430,6450,6430,2
|
|
20230530,111200,175545840,6450,6450,6450,6450,0
|
|
20230530,111100,175545840,6450,6450,6450,6450,0
|
|
20230530,111000,175545840,6450,6430,6450,6410,632
|
|
20230530,110900,171486690,6430,6430,6430,6430,0
|
|
20230530,110800,171486690,6430,6430,6430,6430,300
|
|
20230530,110700,169557690,6420,6420,6420,6420,0
|
|
20230530,110600,169557690,6420,6430,6430,6420,511
|
|
20230530,110500,166273860,6440,6450,6450,6440,256
|
|
20230530,110400,164622830,6460,6460,6460,6460,3
|
|
20230530,110300,164603450,6460,6460,6460,6460,2
|
|
20230530,110200,164590530,6450,6460,6460,6450,131
|
|
20230530,110100,163744980,6450,6440,6450,6440,900
|
|
20230530,110000,157943320,6430,6430,6430,6430,0
|
|
20230530,105900,157943320,6430,6430,6430,6430,0
|
|
20230530,105800,157943320,6430,6430,6430,6430,0
|
|
20230530,105700,157943320,6430,6430,6430,6430,0
|
|
20230530,105600,157943320,6430,6430,6430,6430,155
|
|
20230530,105500,156946670,6430,6430,6430,6430,0
|
|
20230530,105400,156946670,6430,6430,6430,6430,0
|
|
20230530,105300,156946670,6430,6430,6430,6430,246
|
|
20230530,105200,155364890,6420,6420,6420,6420,0
|
|
20230530,105100,155364890,6420,6420,6420,6420,366
|
|
20230530,105000,153015170,6400,6400,6400,6400,5
|
|
20230530,104900,152983170,6400,6400,6400,6400,0
|
|
20230530,104800,152983170,6400,6410,6410,6400,170
|
|
20230530,104700,151894620,6420,6420,6420,6420,20
|
|
20230530,104600,151766220,6420,6420,6420,6420,0
|
|
20230530,104500,151766220,6420,6420,6420,6420,14
|
|
20230530,104400,151676340,6420,6420,6420,6420,1
|
|
20230530,104300,151669920,6420,6420,6420,6420,399
|
|
20230530,104200,149108340,6420,6420,6420,6420,32
|
|
20230530,104100,148902900,6430,6430,6430,6430,8
|
|
20230530,104000,148851460,6430,6430,6430,6430,301
|
|
20230530,103900,146916030,6420,6410,6420,6410,499
|
|
20230530,103800,143715640,6400,6400,6400,6400,0
|
|
20230530,103700,143715640,6400,6400,6400,6400,100
|
|
20230530,103600,143075640,6410,6410,6410,6410,177
|
|
20230530,103500,141941070,6410,6410,6410,6410,1
|
|
20230530,103400,141934660,6410,6410,6410,6410,0
|
|
20230530,103300,141934660,6410,6410,6410,6410,399
|
|
20230530,103200,139377070,6400,6400,6400,6400,0
|
|
20230530,103100,139377070,6400,6400,6400,6400,0
|
|
20230530,103000,139377070,6400,6420,6420,6400,34
|
|
20230530,102900,139158870,6400,6400,6400,6400,0
|
|
20230530,102800,139158870,6400,6400,6400,6400,0
|
|
20230530,102700,139158870,6400,6400,6400,6400,0
|
|
20230530,102600,139158870,6400,6400,6400,6400,0
|
|
20230530,102500,139158870,6400,6410,6410,6400,399
|
|
20230530,102400,136605190,6410,6410,6410,6410,0
|
|
20230530,102300,136605190,6410,6410,6410,6410,0
|
|
20230530,102200,136605190,6410,6410,6410,6410,0
|
|
20230530,102100,136605190,6410,6410,6410,6410,0
|
|
20230530,102000,136605190,6410,6410,6410,6410,0
|
|
20230530,101900,136605190,6410,6410,6410,6410,1
|
|
20230530,101800,136598780,6420,6420,6420,6420,0
|
|
20230530,101700,136598780,6420,6420,6420,6420,0
|
|
20230530,101600,136598780,6420,6420,6420,6420,1
|
|
20230530,101500,136592360,6400,6400,6400,6400,540
|
|
20230530,101400,133136360,6400,6400,6400,6400,150
|
|
20230530,101300,132176360,6420,6420,6420,6420,0
|
|
20230530,101200,132176360,6420,6420,6420,6420,0
|
|
20230530,101100,132176360,6420,6420,6420,6420,0
|
|
20230530,101000,132176360,6420,6420,6420,6420,390
|
|
20230530,100900,129672560,6420,6420,6420,6420,340
|
|
20230530,100800,127489760,6420,6420,6420,6420,170
|
|
20230530,100700,126398360,6420,6420,6420,6420,1
|
|
20230530,100600,126391940,6440,6400,6440,6400,1658
|
|
20230530,100500,115780700,6400,6400,6400,6400,64
|
|
20230530,100400,115371100,6420,6420,6420,6410,578
|
|
20230530,100300,111661100,6420,6420,6420,6420,2
|
|
20230530,100200,111648260,6420,6420,6420,6420,447
|
|
20230530,100100,108778520,6410,6410,6410,6410,0
|
|
20230530,100000,108778520,6410,6410,6410,6410,0
|
|
20230530,095900,108778520,6410,6410,6410,6410,119
|
|
20230530,095800,108015730,6410,6410,6410,6410,400
|
|
20230530,095700,105451730,6400,6400,6400,6400,1
|
|
20230530,095600,105445330,6400,6400,6400,6400,0
|
|
20230530,095500,105445330,6400,6400,6400,6400,321
|
|
20230530,095400,103390930,6400,6400,6400,6400,0
|
|
20230530,095300,103390930,6400,6400,6400,6400,0
|
|
20230530,095200,103390930,6400,6400,6400,6400,0
|
|
20230530,095100,103390930,6400,6400,6400,6400,0
|
|
20230530,095000,103390930,6400,6400,6400,6400,0
|
|
20230530,094900,103390930,6400,6400,6400,6400,0
|
|
20230530,094800,103390930,6400,6370,6400,6370,4
|
|
20230530,094700,103365420,6370,6400,6400,6370,1057
|
|
20230530,094600,96625990,6400,6400,6400,6400,40
|
|
20230530,094500,96369990,6400,6400,6400,6400,5
|
|
20230530,094400,96337990,6410,6410,6410,6410,478
|
|
20230530,094300,93274010,6410,6410,6410,6410,0
|
|
20230530,094200,93274010,6410,6410,6410,6410,19
|
|
20230530,094100,93152220,6410,6410,6410,6410,4
|
|
20230530,094000,93126580,6410,6410,6410,6410,29
|
|
20230530,093900,92940690,6410,6410,6410,6410,60
|
|
20230530,093800,92556090,6410,6410,6410,6410,41
|
|
20230530,093700,92293280,6410,6410,6410,6410,2
|
|
20230530,093600,92280460,6410,6410,6410,6410,38
|
|
20230530,093500,92036880,6410,6410,6410,6410,104
|
|
20230530,093400,91370240,6390,6390,6390,6390,100
|
|
20230530,093300,90731240,6390,6390,6390,6390,0
|
|
20230530,093200,90731240,6390,6390,6390,6390,0
|
|
20230530,093100,90731240,6390,6390,6390,6390,40
|
|
20230530,093000,90475640,6390,6390,6390,6390,0
|
|
20230530,092900,90475640,6390,6390,6390,6390,14
|
|
20230530,092800,90386180,6390,6380,6390,6380,967
|
|
20230530,092700,84213050,6350,6350,6350,6350,30
|
|
20230530,092600,84022550,6350,6350,6350,6350,296
|
|
20230530,092500,82142950,6390,6390,6390,6390,28
|
|
20230530,092400,81964030,6380,6370,6380,6370,614
|
|
20230530,092300,78049640,6370,6340,6370,6340,584
|
|
20230530,092200,74347050,6340,6350,6350,6340,100
|
|
20230530,092100,73712850,6340,6340,6360,6340,920
|
|
20230530,092000,67876950,6340,6360,6360,6340,1122
|
|
20230530,091900,60763420,6340,6370,6370,6340,778
|
|
20230530,091800,55828410,6370,6350,6370,6330,2309
|
|
20230530,091700,41180100,6360,6360,6360,6360,135
|
|
20230530,091600,40321500,6370,6360,6370,6360,163
|
|
20230530,091500,39284810,6360,6370,6370,6360,1652
|
|
20230530,091400,28771200,6380,6380,6380,6380,8
|
|
20230530,091300,28720160,6380,6370,6380,6370,22
|
|
20230530,091200,28580010,6370,6370,6370,6370,283
|
|
20230530,091100,26777300,6370,6380,6380,6370,443
|
|
20230530,091000,23951960,6380,6390,6390,6380,223
|
|
20230530,090900,22528220,6390,6390,6390,6390,10
|
|
20230530,090800,22464320,6390,6390,6390,6390,61
|
|
20230530,090700,22074530,6360,6360,6360,6360,0
|
|
20230530,090600,22074530,6360,6380,6380,6360,350
|
|
20230530,090500,19846850,6380,6390,6390,6370,624
|
|
20230530,090400,15870300,6400,6410,6410,6400,1188
|
|
20230530,090300,8261250,6410,6430,6430,6410,180
|
|
20230530,090200,7107050,6430,6420,6430,6420,675
|
|
20230530,090100,2772040,6430,6430,6430,6420,407
|
|
20230530,090000,155040,6460,6460,6460,6460,24
|