753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213000,249283940,11390,11390,11390,11390,356
|
|
20230531,212900,249283940,11390,11390,11390,11390,0
|
|
20230531,212800,249283940,11390,11390,11390,11390,0
|
|
20230531,212700,249283940,11390,11390,11390,11390,0
|
|
20230531,212600,249283940,11390,11390,11390,11390,0
|
|
20230531,212500,249283940,11390,11390,11390,11390,0
|
|
20230531,212400,249283940,11390,11390,11390,11390,0
|
|
20230531,212300,249283940,11390,11390,11390,11390,0
|
|
20230531,212200,249283940,11390,11390,11390,11390,0
|
|
20230531,212100,249283940,11390,11390,11390,11390,0
|
|
20230531,212000,249283940,11390,11390,11390,11390,0
|
|
20230531,211900,249283940,11390,11390,11390,11390,0
|
|
20230531,211800,249283940,11390,11390,11390,11390,0
|
|
20230531,211700,249283940,11390,11390,11390,11390,0
|
|
20230531,211600,249283940,11390,11390,11390,11390,0
|
|
20230531,211500,249283940,11390,11390,11390,11390,0
|
|
20230531,211400,249283940,11390,11390,11390,11390,0
|
|
20230531,211300,249283940,11390,11390,11390,11390,0
|
|
20230531,211200,249283940,11390,11390,11390,11390,0
|
|
20230531,211100,249283940,11390,11390,11390,11390,0
|
|
20230531,211000,249283940,11390,11390,11390,11390,0
|
|
20230531,210900,249283940,11390,11390,11390,11390,0
|
|
20230531,210800,249283940,11390,11390,11390,11390,0
|
|
20230531,210700,249283940,11390,11390,11390,11390,0
|
|
20230531,210600,249283940,11390,11390,11390,11390,0
|
|
20230531,210500,249283940,11390,11390,11390,11390,0
|
|
20230531,210400,249283940,11390,11390,11390,11390,0
|
|
20230531,210300,249283940,11390,11390,11390,11390,0
|
|
20230531,210200,249283940,11390,11390,11390,11390,0
|
|
20230531,210100,249283940,11390,11390,11390,11390,0
|
|
20230531,210000,249283940,11390,11390,11390,11390,356
|
|
20230531,205900,249283940,11390,11390,11390,11390,0
|
|
20230531,205800,249283940,11390,11390,11390,11390,0
|
|
20230531,205700,249283940,11390,11390,11390,11390,0
|
|
20230531,205600,249283940,11390,11390,11390,11390,0
|
|
20230531,205500,249283940,11390,11390,11390,11390,0
|
|
20230531,205400,249283940,11390,11390,11390,11390,0
|
|
20230531,205300,249283940,11390,11390,11390,11390,0
|
|
20230531,205200,249283940,11390,11390,11390,11390,0
|
|
20230531,205100,249283940,11390,11390,11390,11390,0
|
|
20230531,205000,249283940,11390,11390,11390,11390,0
|
|
20230531,204900,249283940,11390,11390,11390,11390,0
|
|
20230531,204800,249283940,11390,11390,11390,11390,0
|
|
20230531,204700,249283940,11390,11390,11390,11390,0
|
|
20230531,204600,249283940,11390,11390,11390,11390,0
|
|
20230531,204500,249283940,11390,11390,11390,11390,0
|
|
20230531,204400,249283940,11390,11390,11390,11390,0
|
|
20230531,204300,249283940,11390,11390,11390,11390,0
|
|
20230531,204200,249283940,11390,11390,11390,11390,0
|
|
20230531,204100,249283940,11390,11390,11390,11390,0
|
|
20230531,204000,249283940,11390,11390,11390,11390,0
|
|
20230531,203900,249283940,11390,11390,11390,11390,0
|
|
20230531,203800,249283940,11390,11390,11390,11390,0
|
|
20230531,203700,249283940,11390,11390,11390,11390,0
|
|
20230531,203600,249283940,11390,11390,11390,11390,0
|
|
20230531,203500,249283940,11390,11390,11390,11390,0
|
|
20230531,203400,249283940,11390,11390,11390,11390,0
|
|
20230531,203300,249283940,11390,11390,11390,11390,0
|
|
20230531,203200,249283940,11390,11390,11390,11390,0
|
|
20230531,203100,249283940,11390,11390,11390,11390,0
|
|
20230531,203000,249283940,11390,11390,11390,11390,356
|
|
20230531,202900,249283940,11390,11390,11390,11390,0
|
|
20230531,202800,249283940,11390,11390,11390,11390,0
|
|
20230531,202700,249283940,11390,11390,11390,11390,0
|
|
20230531,202600,249283940,11390,11390,11390,11390,0
|
|
20230531,202500,249283940,11390,11390,11390,11390,0
|
|
20230531,202400,249283940,11390,11390,11390,11390,0
|
|
20230531,202300,249283940,11390,11390,11390,11390,0
|
|
20230531,202200,249283940,11390,11390,11390,11390,0
|
|
20230531,202100,249283940,11390,11390,11390,11390,0
|
|
20230531,202000,249283940,11390,11390,11390,11390,0
|
|
20230531,201900,249283940,11390,11390,11390,11390,0
|
|
20230531,201800,249283940,11390,11390,11390,11390,0
|
|
20230531,201700,249283940,11390,11390,11390,11390,0
|
|
20230531,201600,249283940,11390,11390,11390,11390,0
|
|
20230531,201500,249283940,11390,11390,11390,11390,0
|
|
20230531,201400,249283940,11390,11390,11390,11390,0
|
|
20230531,201300,249283940,11390,11390,11390,11390,0
|
|
20230531,201200,249283940,11390,11390,11390,11390,0
|
|
20230531,201100,249283940,11390,11390,11390,11390,0
|
|
20230531,201000,249283940,11390,11390,11390,11390,0
|
|
20230531,200900,249283940,11390,11390,11390,11390,0
|
|
20230531,200800,249283940,11390,11390,11390,11390,0
|
|
20230531,200700,249283940,11390,11390,11390,11390,0
|
|
20230531,200600,249283940,11390,11390,11390,11390,0
|
|
20230531,200500,249283940,11390,11390,11390,11390,0
|
|
20230531,200400,249283940,11390,11390,11390,11390,0
|
|
20230531,200300,249283940,11390,11390,11390,11390,0
|
|
20230531,200200,249283940,11390,11390,11390,11390,0
|
|
20230531,200100,249283940,11390,11390,11390,11390,0
|
|
20230531,200000,249283940,11390,11390,11390,11390,356
|
|
20230531,195900,249283940,11390,11390,11390,11390,0
|
|
20230531,195800,249283940,11390,11390,11390,11390,0
|
|
20230531,195700,249283940,11390,11390,11390,11390,0
|
|
20230531,195600,249283940,11390,11390,11390,11390,0
|
|
20230531,195500,249283940,11390,11390,11390,11390,0
|
|
20230531,195400,249283940,11390,11390,11390,11390,0
|
|
20230531,195300,249283940,11390,11390,11390,11390,0
|
|
20230531,195200,249283940,11390,11390,11390,11390,0
|
|
20230531,195100,249283940,11390,11390,11390,11390,0
|
|
20230531,195000,249283940,11390,11390,11390,11390,0
|
|
20230531,194900,249283940,11390,11390,11390,11390,0
|
|
20230531,194800,249283940,11390,11390,11390,11390,0
|
|
20230531,194700,249283940,11390,11390,11390,11390,0
|
|
20230531,194600,249283940,11390,11390,11390,11390,0
|
|
20230531,194500,249283940,11390,11390,11390,11390,0
|
|
20230531,194400,249283940,11390,11390,11390,11390,0
|
|
20230531,194300,249283940,11390,11390,11390,11390,0
|
|
20230531,194200,249283940,11390,11390,11390,11390,0
|
|
20230531,194100,249283940,11390,11390,11390,11390,0
|
|
20230531,194000,249283940,11390,11390,11390,11390,0
|
|
20230531,193900,249283940,11390,11390,11390,11390,0
|
|
20230531,193800,249283940,11390,11390,11390,11390,0
|
|
20230531,193700,249283940,11390,11390,11390,11390,0
|
|
20230531,193600,249283940,11390,11390,11390,11390,0
|
|
20230531,193500,249283940,11390,11390,11390,11390,0
|
|
20230531,193400,249283940,11390,11390,11390,11390,0
|
|
20230531,193300,249283940,11390,11390,11390,11390,0
|
|
20230531,193200,249283940,11390,11390,11390,11390,0
|
|
20230531,193100,249283940,11390,11390,11390,11390,0
|
|
20230531,193000,249283940,11390,11390,11390,11390,356
|
|
20230531,192900,249283940,11390,11390,11390,11390,0
|
|
20230531,192800,249283940,11390,11390,11390,11390,0
|
|
20230531,192700,249283940,11390,11390,11390,11390,0
|
|
20230531,192600,249283940,11390,11390,11390,11390,0
|
|
20230531,192500,249283940,11390,11390,11390,11390,0
|
|
20230531,192400,249283940,11390,11390,11390,11390,0
|
|
20230531,192300,249283940,11390,11390,11390,11390,0
|
|
20230531,192200,249283940,11390,11390,11390,11390,0
|
|
20230531,192100,249283940,11390,11390,11390,11390,0
|
|
20230531,192000,249283940,11390,11390,11390,11390,0
|
|
20230531,191900,249283940,11390,11390,11390,11390,0
|
|
20230531,191800,249283940,11390,11390,11390,11390,0
|
|
20230531,191700,249283940,11390,11390,11390,11390,0
|
|
20230531,191600,249283940,11390,11390,11390,11390,0
|
|
20230531,191500,249283940,11390,11390,11390,11390,0
|
|
20230531,191400,249283940,11390,11390,11390,11390,0
|
|
20230531,191300,249283940,11390,11390,11390,11390,0
|
|
20230531,191200,249283940,11390,11390,11390,11390,0
|
|
20230531,191100,249283940,11390,11390,11390,11390,0
|
|
20230531,191000,249283940,11390,11390,11390,11390,0
|
|
20230531,190900,249283940,11390,11390,11390,11390,0
|
|
20230531,190800,249283940,11390,11390,11390,11390,0
|
|
20230531,190700,249283940,11390,11390,11390,11390,0
|
|
20230531,190600,249283940,11390,11390,11390,11390,0
|
|
20230531,190500,249283940,11390,11390,11390,11390,0
|
|
20230531,190400,249283940,11390,11390,11390,11390,0
|
|
20230531,190300,249283940,11390,11390,11390,11390,0
|
|
20230531,190200,249283940,11390,11390,11390,11390,0
|
|
20230531,190100,249283940,11390,11390,11390,11390,0
|
|
20230531,190000,249283940,11390,11390,11390,11390,356
|
|
20230531,185900,249283940,11390,11390,11390,11390,0
|
|
20230531,185800,249283940,11390,11390,11390,11390,0
|
|
20230531,185700,249283940,11390,11390,11390,11390,0
|
|
20230531,185600,249283940,11390,11390,11390,11390,0
|
|
20230531,185500,249283940,11390,11390,11390,11390,0
|
|
20230531,185400,249283940,11390,11390,11390,11390,0
|
|
20230531,185300,249283940,11390,11390,11390,11390,0
|
|
20230531,185200,249283940,11390,11390,11390,11390,0
|
|
20230531,185100,249283940,11390,11390,11390,11390,0
|
|
20230531,185000,249283940,11390,11390,11390,11390,0
|
|
20230531,184900,249283940,11390,11390,11390,11390,0
|
|
20230531,184800,249283940,11390,11390,11390,11390,0
|
|
20230531,184700,249283940,11390,11390,11390,11390,0
|
|
20230531,184600,249283940,11390,11390,11390,11390,0
|
|
20230531,184500,249283940,11390,11390,11390,11390,0
|
|
20230531,184400,249283940,11390,11390,11390,11390,0
|
|
20230531,184300,249283940,11390,11390,11390,11390,0
|
|
20230531,184200,249283940,11390,11390,11390,11390,0
|
|
20230531,184100,249283940,11390,11390,11390,11390,0
|
|
20230531,184000,249283940,11390,11390,11390,11390,0
|
|
20230531,183900,249283940,11390,11390,11390,11390,0
|
|
20230531,183800,249283940,11390,11390,11390,11390,0
|
|
20230531,183700,249283940,11390,11390,11390,11390,0
|
|
20230531,183600,249283940,11390,11390,11390,11390,0
|
|
20230531,183500,249283940,11390,11390,11390,11390,0
|
|
20230531,183400,249283940,11390,11390,11390,11390,0
|
|
20230531,183300,249283940,11390,11390,11390,11390,0
|
|
20230531,183200,249283940,11390,11390,11390,11390,0
|
|
20230531,183100,249283940,11390,11390,11390,11390,0
|
|
20230531,183000,249283940,11390,11390,11390,11390,356
|
|
20230531,182900,249283940,11390,11390,11390,11390,0
|
|
20230531,182800,249283940,11390,11390,11390,11390,0
|
|
20230531,182700,249283940,11390,11390,11390,11390,0
|
|
20230531,182600,249283940,11390,11390,11390,11390,0
|
|
20230531,182500,249283940,11390,11390,11390,11390,0
|
|
20230531,182400,249283940,11390,11390,11390,11390,0
|
|
20230531,182300,249283940,11390,11390,11390,11390,0
|
|
20230531,182200,249283940,11390,11390,11390,11390,0
|
|
20230531,182100,249283940,11390,11390,11390,11390,0
|
|
20230531,182000,249283940,11390,11390,11390,11390,0
|
|
20230531,181900,249283940,11390,11390,11390,11390,0
|
|
20230531,181800,249283940,11390,11390,11390,11390,0
|
|
20230531,181700,249283940,11390,11390,11390,11390,0
|
|
20230531,181600,249283940,11390,11390,11390,11390,0
|
|
20230531,181500,249283940,11390,11390,11390,11390,0
|
|
20230531,181400,249283940,11390,11390,11390,11390,0
|
|
20230531,181300,249283940,11390,11390,11390,11390,0
|
|
20230531,181200,249283940,11390,11390,11390,11390,0
|
|
20230531,181100,249283940,11390,11390,11390,11390,0
|
|
20230531,181000,249283940,11390,11390,11390,11390,0
|
|
20230531,180900,249283940,11390,11390,11390,11390,0
|
|
20230531,180800,249283940,11390,11390,11390,11390,0
|
|
20230531,180700,249283940,11390,11390,11390,11390,0
|
|
20230531,180600,249283940,11390,11390,11390,11390,0
|
|
20230531,180500,249283940,11390,11390,11390,11390,0
|
|
20230531,180400,249283940,11390,11390,11390,11390,0
|
|
20230531,180300,249283940,11390,11390,11390,11390,0
|
|
20230531,180200,249283940,11390,11390,11390,11390,0
|
|
20230531,180100,249283940,11390,11390,11390,11390,0
|
|
20230531,180000,249283940,11390,11390,11390,11390,356
|
|
20230531,175900,249283940,11390,11390,11390,11390,0
|
|
20230531,175800,249283940,11390,11390,11390,11390,0
|
|
20230531,175700,249283940,11390,11390,11390,11390,0
|
|
20230531,175600,249283940,11390,11390,11390,11390,0
|
|
20230531,175500,249283940,11390,11390,11390,11390,0
|
|
20230531,175400,249283940,11390,11390,11390,11390,0
|
|
20230531,175300,249283940,11390,11390,11390,11390,0
|
|
20230531,175200,249283940,11390,11390,11390,11390,0
|
|
20230531,175100,249283940,11390,11390,11390,11390,0
|
|
20230531,175000,249283940,11390,11390,11390,11390,0
|
|
20230531,174900,249283940,11390,11390,11390,11390,0
|
|
20230531,174800,249283940,11390,11390,11390,11390,0
|
|
20230531,174700,249283940,11390,11390,11390,11390,0
|
|
20230531,174600,249283940,11390,11390,11390,11390,0
|
|
20230531,174500,249283940,11390,11390,11390,11390,0
|
|
20230531,174400,249283940,11390,11390,11390,11390,0
|
|
20230531,174300,249283940,11390,11390,11390,11390,0
|
|
20230531,174200,249283940,11390,11390,11390,11390,0
|
|
20230531,174100,249283940,11390,11390,11390,11390,0
|
|
20230531,174000,249283940,11390,11390,11390,11390,0
|
|
20230531,173900,249283940,11390,11390,11390,11390,0
|
|
20230531,173800,249283940,11390,11390,11390,11390,0
|
|
20230531,173700,249283940,11390,11390,11390,11390,0
|
|
20230531,173600,249283940,11390,11390,11390,11390,0
|
|
20230531,173500,249283940,11390,11390,11390,11390,0
|
|
20230531,173400,249283940,11390,11390,11390,11390,0
|
|
20230531,173300,249283940,11390,11390,11390,11390,0
|
|
20230531,173200,249283940,11390,11390,11390,11390,0
|
|
20230531,173100,249283940,11390,11390,11390,11390,0
|
|
20230531,173000,249283940,11390,11390,11390,11390,356
|
|
20230531,172900,249283940,11390,11390,11390,11390,0
|
|
20230531,172800,249283940,11390,11390,11390,11390,0
|
|
20230531,172700,249283940,11390,11390,11390,11390,0
|
|
20230531,172600,249283940,11390,11390,11390,11390,0
|
|
20230531,172500,249283940,11390,11390,11390,11390,0
|
|
20230531,172400,249283940,11390,11390,11390,11390,0
|
|
20230531,172300,249283940,11390,11390,11390,11390,0
|
|
20230531,172200,249283940,11390,11390,11390,11390,0
|
|
20230531,172100,249283940,11390,11390,11390,11390,0
|
|
20230531,172000,249283940,11390,11390,11390,11390,0
|
|
20230531,171900,249283940,11390,11390,11390,11390,0
|
|
20230531,171800,249283940,11390,11390,11390,11390,0
|
|
20230531,171700,249283940,11390,11390,11390,11390,0
|
|
20230531,171600,249283940,11390,11390,11390,11390,0
|
|
20230531,171500,249283940,11390,11390,11390,11390,0
|
|
20230531,171400,249283940,11390,11390,11390,11390,0
|
|
20230531,171300,249283940,11390,11390,11390,11390,0
|
|
20230531,171200,249283940,11390,11390,11390,11390,0
|
|
20230531,171100,249283940,11390,11390,11390,11390,0
|
|
20230531,171000,249283940,11390,11390,11390,11390,0
|
|
20230531,170900,249283940,11390,11390,11390,11390,0
|
|
20230531,170800,249283940,11390,11390,11390,11390,0
|
|
20230531,170700,249283940,11390,11390,11390,11390,0
|
|
20230531,170600,249283940,11390,11390,11390,11390,0
|
|
20230531,170500,249283940,11390,11390,11390,11390,0
|
|
20230531,170400,249283940,11390,11390,11390,11390,0
|
|
20230531,170300,249283940,11390,11390,11390,11390,0
|
|
20230531,170200,249283940,11390,11390,11390,11390,0
|
|
20230531,170100,249283940,11390,11390,11390,11390,0
|
|
20230531,170000,249283940,11390,11390,11390,11390,356
|
|
20230531,165900,249283940,11390,11390,11390,11390,0
|
|
20230531,165800,249283940,11390,11390,11390,11390,0
|
|
20230531,165700,249283940,11390,11390,11390,11390,0
|
|
20230531,165600,249283940,11390,11390,11390,11390,0
|
|
20230531,165500,249283940,11390,11390,11390,11390,0
|
|
20230531,165400,249283940,11390,11390,11390,11390,0
|
|
20230531,165300,249283940,11390,11390,11390,11390,0
|
|
20230531,165200,249283940,11390,11390,11390,11390,0
|
|
20230531,165100,249283940,11390,11390,11390,11390,0
|
|
20230531,165000,249283940,11390,11390,11390,11390,0
|
|
20230531,164900,249283940,11390,11390,11390,11390,0
|
|
20230531,164800,249283940,11390,11390,11390,11390,0
|
|
20230531,164700,249283940,11390,11390,11390,11390,0
|
|
20230531,164600,249283940,11390,11390,11390,11390,0
|
|
20230531,164500,249283940,11390,11390,11390,11390,0
|
|
20230531,164400,249283940,11390,11390,11390,11390,0
|
|
20230531,164300,249283940,11390,11390,11390,11390,0
|
|
20230531,164200,249283940,11390,11390,11390,11390,0
|
|
20230531,164100,249283940,11390,11390,11390,11390,0
|
|
20230531,164000,249283940,11390,11390,11390,11390,0
|
|
20230531,163900,249283940,11390,11390,11390,11390,0
|
|
20230531,163800,249283940,11390,11390,11390,11390,0
|
|
20230531,163700,249283940,11390,11390,11390,11390,0
|
|
20230531,163600,249283940,11390,11390,11390,11390,0
|
|
20230531,163500,249283940,11390,11390,11390,11390,0
|
|
20230531,163400,249283940,11390,11390,11390,11390,0
|
|
20230531,163300,249283940,11390,11390,11390,11390,0
|
|
20230531,163200,249283940,11390,11390,11390,11390,0
|
|
20230531,163100,249283940,11390,11390,11390,11390,0
|
|
20230531,163000,249283940,11390,11390,11390,11390,356
|
|
20230531,162900,249283940,11390,11390,11390,11390,0
|
|
20230531,162800,249283940,11390,11390,11390,11390,0
|
|
20230531,162700,249283940,11390,11390,11390,11390,0
|
|
20230531,162600,249283940,11390,11390,11390,11390,0
|
|
20230531,162500,249283940,11390,11390,11390,11390,0
|
|
20230531,162400,249283940,11390,11390,11390,11390,0
|
|
20230531,162300,249283940,11390,11390,11390,11390,0
|
|
20230531,162200,249283940,11390,11390,11390,11390,0
|
|
20230531,162100,249283940,11390,11390,11390,11390,0
|
|
20230531,162000,249283940,11390,11390,11390,11390,0
|
|
20230531,161900,249283940,11390,11390,11390,11390,0
|
|
20230531,161800,249283940,11390,11390,11390,11390,0
|
|
20230531,161700,249283940,11390,11390,11390,11390,0
|
|
20230531,161600,249283940,11390,11390,11390,11390,0
|
|
20230531,161500,249283940,11390,11390,11390,11390,0
|
|
20230531,161400,249283940,11390,11390,11390,11390,0
|
|
20230531,161300,249283940,11390,11390,11390,11390,0
|
|
20230531,161200,249283940,11390,11390,11390,11390,0
|
|
20230531,161100,249283940,11390,11390,11390,11390,0
|
|
20230531,161000,249283940,11390,11390,11390,11390,0
|
|
20230531,160900,249283940,11390,11390,11390,11390,0
|
|
20230531,160800,249283940,11390,11390,11390,11390,0
|
|
20230531,160700,249283940,11390,11390,11390,11390,0
|
|
20230531,160600,249283940,11390,11390,11390,11390,0
|
|
20230531,160500,249283940,11390,11390,11390,11390,0
|
|
20230531,160400,249283940,11390,11390,11390,11390,0
|
|
20230531,160300,249283940,11390,11390,11390,11390,0
|
|
20230531,160200,249283940,11390,11390,11390,11390,0
|
|
20230531,160100,249283940,11390,11390,11390,11390,0
|
|
20230531,160000,249283940,11390,11390,11390,11390,356
|
|
20230531,155900,249283940,11390,11390,11390,11390,0
|
|
20230531,155800,249283940,11390,11390,11390,11390,0
|
|
20230531,155700,249283940,11390,11390,11390,11390,0
|
|
20230531,155600,249283940,11390,11390,11390,11390,0
|
|
20230531,155500,249283940,11390,11390,11390,11390,0
|
|
20230531,155400,249283940,11390,11390,11390,11390,0
|
|
20230531,155300,249283940,11390,11390,11390,11390,0
|
|
20230531,155200,249283940,11390,11390,11390,11390,0
|
|
20230531,155100,249283940,11390,11390,11390,11390,0
|
|
20230531,155000,249283940,11390,11390,11390,11390,0
|
|
20230531,154900,249283940,11390,11390,11390,11390,0
|
|
20230531,154800,249283940,11390,11390,11390,11390,0
|
|
20230531,154700,249283940,11390,11390,11390,11390,0
|
|
20230531,154600,249283940,11390,11390,11390,11390,0
|
|
20230531,154500,249283940,11390,11390,11390,11390,0
|
|
20230531,154400,249283940,11390,11390,11390,11390,0
|
|
20230531,154300,249283940,11390,11390,11390,11390,0
|
|
20230531,154200,249283940,11390,11390,11390,11390,0
|
|
20230531,154100,249283940,11390,11390,11390,11390,0
|
|
20230531,154000,249283940,11390,11390,11390,11390,0
|
|
20230531,153900,249283940,11390,11390,11390,11390,0
|
|
20230531,153800,249283940,11390,11390,11390,11390,0
|
|
20230531,153700,249283940,11390,11390,11390,11390,0
|
|
20230531,153600,249283940,11390,11390,11390,11390,0
|
|
20230531,153500,249283940,11390,11390,11390,11390,0
|
|
20230531,153400,249283940,11390,11390,11390,11390,0
|
|
20230531,153300,249283940,11390,11390,11390,11390,0
|
|
20230531,153200,249283940,11390,11390,11390,11390,0
|
|
20230531,153100,249283940,11390,11390,11390,11390,0
|
|
20230531,153000,249283940,11390,11390,11390,11390,712
|
|
20230531,152900,245229100,11400,11400,11400,11400,0
|
|
20230531,152800,245229100,11400,11400,11400,11400,0
|
|
20230531,152700,245229100,11400,11400,11400,11400,0
|
|
20230531,152600,245229100,11400,11400,11400,11400,0
|
|
20230531,152500,245229100,11400,11400,11400,11400,0
|
|
20230531,152400,245229100,11400,11400,11400,11400,0
|
|
20230531,152300,245229100,11400,11400,11400,11400,0
|
|
20230531,152200,245229100,11400,11400,11400,11400,0
|
|
20230531,152100,245229100,11400,11400,11400,11400,0
|
|
20230531,152000,245229100,11400,11400,11400,11400,0
|
|
20230531,151900,245229100,11400,11380,11400,11370,16
|
|
20230531,151800,245047090,11380,11390,11390,11380,37
|
|
20230531,151700,244626010,11390,11390,11390,11390,0
|
|
20230531,151600,244626010,11390,11390,11390,11390,0
|
|
20230531,151500,244626010,11390,11390,11390,11390,0
|
|
20230531,151400,244626010,11390,11390,11390,11390,0
|
|
20230531,151300,244626010,11390,11390,11390,11390,5
|
|
20230531,151200,244569060,11390,11390,11390,11390,0
|
|
20230531,151100,244569060,11390,11390,11390,11390,0
|
|
20230531,151000,244569060,11390,11390,11390,11390,43
|
|
20230531,150900,244079290,11390,11390,11390,11390,0
|
|
20230531,150800,244079290,11390,11390,11390,11390,0
|
|
20230531,150700,244079290,11390,11390,11390,11390,0
|
|
20230531,150600,244079290,11390,11390,11390,11390,54
|
|
20230531,150500,243464230,11390,11390,11390,11390,0
|
|
20230531,150400,243464230,11390,11390,11390,11390,15
|
|
20230531,150300,243293380,11390,11390,11390,11390,0
|
|
20230531,150200,243293380,11390,11390,11390,11390,0
|
|
20230531,150100,243293380,11390,11390,11390,11390,0
|
|
20230531,150000,243293380,11390,11390,11390,11390,1
|
|
20230531,145900,243281990,11390,11390,11390,11390,84
|
|
20230531,145800,242325230,11370,11370,11370,11370,0
|
|
20230531,145700,242325230,11370,11370,11370,11370,5
|
|
20230531,145600,242268380,11370,11370,11370,11370,0
|
|
20230531,145500,242268380,11370,11370,11370,11370,0
|
|
20230531,145400,242268380,11370,11370,11370,11370,0
|
|
20230531,145300,242268380,11370,11370,11370,11370,0
|
|
20230531,145200,242268380,11370,11370,11370,11370,0
|
|
20230531,145100,242268380,11370,11370,11370,11370,0
|
|
20230531,145000,242268380,11370,11370,11370,11370,0
|
|
20230531,144900,242268380,11370,11370,11370,11370,0
|
|
20230531,144800,242268380,11370,11370,11370,11370,0
|
|
20230531,144700,242268380,11370,11370,11370,11370,0
|
|
20230531,144600,242268380,11370,11370,11370,11370,0
|
|
20230531,144500,242268380,11370,11380,11380,11370,71
|
|
20230531,144400,241461000,11390,11390,11390,11390,5
|
|
20230531,144300,241404050,11390,11390,11390,11390,0
|
|
20230531,144200,241404050,11390,11380,11390,11380,499
|
|
20230531,144100,235720540,11380,11380,11380,11380,438
|
|
20230531,144000,230736100,11390,11390,11390,11390,10
|
|
20230531,143900,230622200,11390,11390,11390,11390,0
|
|
20230531,143800,230622200,11390,11390,11390,11390,50
|
|
20230531,143700,230052700,11390,11390,11390,11390,5
|
|
20230531,143600,229995750,11400,11400,11400,11400,0
|
|
20230531,143500,229995750,11400,11400,11400,11400,0
|
|
20230531,143400,229995750,11400,11400,11400,11400,0
|
|
20230531,143300,229995750,11400,11400,11400,11400,0
|
|
20230531,143200,229995750,11400,11400,11400,11400,0
|
|
20230531,143100,229995750,11400,11400,11400,11400,20
|
|
20230531,143000,229767750,11400,11400,11400,11400,6
|
|
20230531,142900,229699350,11400,11400,11400,11400,0
|
|
20230531,142800,229699350,11400,11400,11400,11400,0
|
|
20230531,142700,229699350,11400,11400,11400,11400,0
|
|
20230531,142600,229699350,11400,11400,11400,11400,0
|
|
20230531,142500,229699350,11400,11400,11400,11400,0
|
|
20230531,142400,229699350,11400,11400,11400,11400,1
|
|
20230531,142300,229687950,11380,11380,11380,11380,0
|
|
20230531,142200,229687950,11380,11390,11390,11380,83
|
|
20230531,142100,228743380,11390,11390,11390,11390,0
|
|
20230531,142000,228743380,11390,11390,11390,11390,0
|
|
20230531,141900,228743380,11390,11390,11390,11390,3
|
|
20230531,141800,228709210,11390,11390,11390,11390,0
|
|
20230531,141700,228709210,11390,11390,11390,11390,0
|
|
20230531,141600,228709210,11390,11390,11390,11390,0
|
|
20230531,141500,228709210,11390,11390,11390,11390,227
|
|
20230531,141400,226123680,11400,11400,11400,11400,0
|
|
20230531,141300,226123680,11400,11400,11400,11400,2
|
|
20230531,141200,226100880,11400,11400,11400,11400,0
|
|
20230531,141100,226100880,11400,11400,11400,11400,5
|
|
20230531,141000,226043880,11400,11400,11400,11400,20
|
|
20230531,140900,225815880,11400,11400,11400,11400,0
|
|
20230531,140800,225815880,11400,11400,11400,11400,0
|
|
20230531,140700,225815880,11400,11400,11400,11400,0
|
|
20230531,140600,225815880,11400,11400,11400,11400,3
|
|
20230531,140500,225781680,11400,11400,11400,11400,0
|
|
20230531,140400,225781680,11400,11400,11400,11400,0
|
|
20230531,140300,225781680,11400,11400,11400,11400,10
|
|
20230531,140200,225667680,11400,11400,11400,11400,1
|
|
20230531,140100,225656280,11400,11400,11400,11400,0
|
|
20230531,140000,225656280,11400,11400,11400,11400,0
|
|
20230531,135900,225656280,11400,11400,11400,11400,4
|
|
20230531,135800,225610680,11400,11400,11400,11400,0
|
|
20230531,135700,225610680,11400,11400,11400,11400,0
|
|
20230531,135600,225610680,11400,11400,11400,11400,4
|
|
20230531,135500,225565080,11400,11400,11400,11400,0
|
|
20230531,135400,225565080,11400,11400,11400,11400,0
|
|
20230531,135300,225565080,11400,11400,11400,11400,145
|
|
20230531,135200,223912080,11400,11400,11400,11400,4
|
|
20230531,135100,223866480,11410,11410,11410,11410,0
|
|
20230531,135000,223866480,11410,11410,11410,11410,0
|
|
20230531,134900,223866480,11410,11410,11410,11410,7
|
|
20230531,134800,223786610,11400,11400,11400,11400,0
|
|
20230531,134700,223786610,11400,11400,11400,11400,0
|
|
20230531,134600,223786610,11400,11400,11400,11400,0
|
|
20230531,134500,223786610,11400,11400,11400,11400,0
|
|
20230531,134400,223786610,11400,11400,11400,11400,0
|
|
20230531,134300,223786610,11400,11400,11400,11400,0
|
|
20230531,134200,223786610,11400,11400,11400,11400,0
|
|
20230531,134100,223786610,11400,11400,11400,11400,0
|
|
20230531,134000,223786610,11400,11400,11400,11400,0
|
|
20230531,133900,223786610,11400,11400,11400,11400,0
|
|
20230531,133800,223786610,11400,11400,11400,11400,0
|
|
20230531,133700,223786610,11400,11400,11400,11400,0
|
|
20230531,133600,223786610,11400,11430,11430,11400,21
|
|
20230531,133500,223546610,11440,11400,11440,11400,877
|
|
20230531,133400,213525960,11400,11400,11400,11400,0
|
|
20230531,133300,213525960,11400,11400,11400,11400,0
|
|
20230531,133200,213525960,11400,11400,11400,11400,98
|
|
20230531,133100,212408760,11400,11400,11400,11400,3
|
|
20230531,133000,212374560,11390,11390,11390,11390,0
|
|
20230531,132900,212374560,11390,11390,11390,11390,0
|
|
20230531,132800,212374560,11390,11390,11390,11390,0
|
|
20230531,132700,212374560,11390,11390,11390,11390,0
|
|
20230531,132600,212374560,11390,11390,11390,11390,0
|
|
20230531,132500,212374560,11390,11390,11390,11390,0
|
|
20230531,132400,212374560,11390,11390,11390,11390,0
|
|
20230531,132300,212374560,11390,11390,11390,11390,0
|
|
20230531,132200,212374560,11390,11390,11390,11390,0
|
|
20230531,132100,212374560,11390,11400,11400,11390,500
|
|
20230531,132000,206678560,11400,11400,11400,11400,0
|
|
20230531,131900,206678560,11400,11400,11400,11400,0
|
|
20230531,131800,206678560,11400,11400,11400,11400,0
|
|
20230531,131700,206678560,11400,11400,11400,11400,0
|
|
20230531,131600,206678560,11400,11400,11400,11400,0
|
|
20230531,131500,206678560,11400,11400,11400,11400,0
|
|
20230531,131400,206678560,11400,11400,11400,11400,1
|
|
20230531,131300,206667160,11400,11400,11400,11400,1
|
|
20230531,131200,206655760,11390,11390,11390,11390,0
|
|
20230531,131100,206655760,11390,11390,11390,11390,0
|
|
20230531,131000,206655760,11390,11390,11390,11390,0
|
|
20230531,130900,206655760,11390,11390,11390,11390,1
|
|
20230531,130800,206644370,11400,11400,11400,11400,1
|
|
20230531,130700,206632970,11400,11400,11400,11400,0
|
|
20230531,130600,206632970,11400,11400,11400,11400,0
|
|
20230531,130500,206632970,11400,11400,11400,11400,1
|
|
20230531,130400,206621570,11390,11390,11390,11390,13
|
|
20230531,130300,206473500,11390,11390,11390,11390,2
|
|
20230531,130200,206450720,11390,11390,11390,11390,1
|
|
20230531,130100,206439330,11390,11390,11390,11390,0
|
|
20230531,130000,206439330,11390,11390,11390,11390,9
|
|
20230531,125900,206336820,11390,11390,11390,11390,0
|
|
20230531,125800,206336820,11390,11390,11390,11390,0
|
|
20230531,125700,206336820,11390,11390,11390,11390,100
|
|
20230531,125600,205197820,11390,11390,11390,11390,0
|
|
20230531,125500,205197820,11390,11390,11390,11390,0
|
|
20230531,125400,205197820,11390,11390,11390,11390,0
|
|
20230531,125300,205197820,11390,11390,11390,11390,80
|
|
20230531,125200,204286620,11390,11390,11390,11390,0
|
|
20230531,125100,204286620,11390,11390,11390,11390,0
|
|
20230531,125000,204286620,11390,11390,11390,11390,50
|
|
20230531,124900,203717120,11390,11390,11390,11390,2
|
|
20230531,124800,203694340,11390,11390,11390,11390,2
|
|
20230531,124700,203671560,11390,11390,11390,11390,0
|
|
20230531,124600,203671560,11390,11390,11390,11390,0
|
|
20230531,124500,203671560,11390,11390,11390,11390,0
|
|
20230531,124400,203671560,11390,11390,11390,11390,0
|
|
20230531,124300,203671560,11390,11390,11390,11390,8
|
|
20230531,124200,203580440,11380,11380,11380,11380,0
|
|
20230531,124100,203580440,11380,11380,11380,11380,1
|
|
20230531,124000,203569060,11380,11390,11390,11380,186
|
|
20230531,123900,201450910,11390,11380,11390,11380,7
|
|
20230531,123800,201371230,11380,11380,11380,11380,5
|
|
20230531,123700,201314330,11380,11380,11380,11380,120
|
|
20230531,123600,199948730,11380,11380,11380,11380,5
|
|
20230531,123500,199891830,11380,11380,11380,11380,75
|
|
20230531,123400,199038330,11370,11370,11370,11370,1
|
|
20230531,123300,199026960,11380,11380,11380,11380,1
|
|
20230531,123200,199015580,11380,11380,11380,11380,0
|
|
20230531,123100,199015580,11380,11380,11380,11380,0
|
|
20230531,123000,199015580,11380,11380,11380,11380,0
|
|
20230531,122900,199015580,11380,11380,11380,11380,0
|
|
20230531,122800,199015580,11380,11380,11380,11380,0
|
|
20230531,122700,199015580,11380,11380,11380,11380,0
|
|
20230531,122600,199015580,11380,11380,11380,11380,1
|
|
20230531,122500,199004200,11370,11370,11370,11370,0
|
|
20230531,122400,199004200,11370,11370,11370,11370,0
|
|
20230531,122300,199004200,11370,11370,11370,11370,0
|
|
20230531,122200,199004200,11370,11370,11370,11370,0
|
|
20230531,122100,199004200,11370,11370,11370,11370,0
|
|
20230531,122000,199004200,11370,11370,11370,11370,56
|
|
20230531,121900,198367480,11360,11360,11360,11360,10
|
|
20230531,121800,198253880,11360,11360,11360,11360,0
|
|
20230531,121700,198253880,11360,11360,11360,11360,98
|
|
20230531,121600,197140600,11370,11370,11370,11370,0
|
|
20230531,121500,197140600,11370,11370,11370,11370,0
|
|
20230531,121400,197140600,11370,11370,11370,11370,1
|
|
20230531,121300,197129230,11370,11370,11370,11370,2
|
|
20230531,121200,197106490,11380,11380,11380,11380,0
|
|
20230531,121100,197106490,11380,11380,11380,11380,1
|
|
20230531,121000,197095110,11380,11370,11380,11370,12
|
|
20230531,120900,196958660,11370,11370,11370,11370,0
|
|
20230531,120800,196958660,11370,11370,11370,11370,0
|
|
20230531,120700,196958660,11370,11370,11370,11370,3
|
|
20230531,120600,196924550,11370,11380,11380,11370,24
|
|
20230531,120500,196651660,11370,11370,11370,11370,75
|
|
20230531,120400,195798910,11370,11370,11370,11370,0
|
|
20230531,120300,195798910,11370,11370,11370,11370,0
|
|
20230531,120200,195798910,11370,11370,11370,11370,5
|
|
20230531,120100,195742060,11370,11370,11370,11370,0
|
|
20230531,120000,195742060,11370,11370,11370,11370,1
|
|
20230531,115900,195730690,11370,11370,11370,11370,1
|
|
20230531,115800,195719320,11370,11370,11370,11370,0
|
|
20230531,115700,195719320,11370,11370,11370,11370,5
|
|
20230531,115600,195662470,11370,11370,11370,11370,1
|
|
20230531,115500,195651100,11370,11370,11370,11370,1
|
|
20230531,115400,195639730,11360,11360,11360,11360,0
|
|
20230531,115300,195639730,11360,11360,11360,11360,0
|
|
20230531,115200,195639730,11360,11360,11360,11360,0
|
|
20230531,115100,195639730,11360,11360,11360,11360,0
|
|
20230531,115000,195639730,11360,11360,11360,11360,0
|
|
20230531,114900,195639730,11360,11360,11360,11360,0
|
|
20230531,114800,195639730,11360,11360,11360,11360,0
|
|
20230531,114700,195639730,11360,11360,11360,11360,2
|
|
20230531,114600,195617010,11360,11360,11360,11360,0
|
|
20230531,114500,195617010,11360,11360,11360,11360,0
|
|
20230531,114400,195617010,11360,11360,11360,11360,0
|
|
20230531,114300,195617010,11360,11360,11360,11360,29
|
|
20230531,114200,195287570,11360,11360,11360,11360,0
|
|
20230531,114100,195287570,11360,11360,11360,11360,0
|
|
20230531,114000,195287570,11360,11360,11360,11360,0
|
|
20230531,113900,195287570,11360,11360,11360,11360,1
|
|
20230531,113800,195276210,11350,11350,11350,11350,5
|
|
20230531,113700,195219460,11350,11350,11350,11350,17
|
|
20230531,113600,195026510,11360,11370,11370,11360,189
|
|
20230531,113500,192879360,11390,11390,11390,11390,0
|
|
20230531,113400,192879360,11390,11390,11390,11390,1
|
|
20230531,113300,192867970,11390,11390,11390,11390,1
|
|
20230531,113200,192856580,11360,11360,11360,11360,0
|
|
20230531,113100,192856580,11360,11360,11360,11360,0
|
|
20230531,113000,192856580,11360,11360,11360,11360,0
|
|
20230531,112900,192856580,11360,11360,11360,11360,1
|
|
20230531,112800,192845220,11400,11390,11400,11390,502
|
|
20230531,112700,187124420,11350,11370,11420,11350,1761
|
|
20230531,112600,167060510,11320,11320,11320,11320,0
|
|
20230531,112500,167060510,11320,11320,11320,11320,0
|
|
20230531,112400,167060510,11320,11320,11320,11320,0
|
|
20230531,112300,167060510,11320,11360,11380,11320,2425
|
|
20230531,112200,139555540,11370,11370,11370,11370,0
|
|
20230531,112100,139555540,11370,11370,11370,11370,0
|
|
20230531,112000,139555540,11370,11370,11370,11370,4
|
|
20230531,111900,139510060,11380,11380,11380,11380,0
|
|
20230531,111800,139510060,11380,11380,11380,11380,7
|
|
20230531,111700,139430400,11370,11370,11370,11370,0
|
|
20230531,111600,139430400,11370,11370,11370,11370,52
|
|
20230531,111500,138839160,11370,11370,11370,11370,0
|
|
20230531,111400,138839160,11370,11370,11370,11370,2
|
|
20230531,111300,138816420,11370,11370,11370,11370,101
|
|
20230531,111200,137668050,11370,11370,11370,11370,130
|
|
20230531,111100,136189950,11380,11380,11380,11380,45
|
|
20230531,111000,135677850,11380,11380,11380,11380,0
|
|
20230531,110900,135677850,11380,11380,11380,11380,5
|
|
20230531,110800,135620950,11370,11370,11370,11370,0
|
|
20230531,110700,135620950,11370,11370,11370,11370,4
|
|
20230531,110600,135575470,11360,11360,11360,11360,0
|
|
20230531,110500,135575470,11360,11360,11360,11360,0
|
|
20230531,110400,135575470,11360,11360,11360,11360,0
|
|
20230531,110300,135575470,11360,11360,11360,11360,0
|
|
20230531,110200,135575470,11360,11360,11360,11360,0
|
|
20230531,110100,135575470,11360,11360,11360,11360,1
|
|
20230531,110000,135564110,11360,11370,11370,11360,1667
|
|
20230531,105900,116626960,11370,11380,11380,11370,408
|
|
20230531,105800,111987960,11380,11380,11380,11380,10
|
|
20230531,105700,111874160,11380,11380,11380,11380,0
|
|
20230531,105600,111874160,11380,11390,11390,11370,939
|
|
20230531,105500,101182390,11390,11390,11390,11390,0
|
|
20230531,105400,101182390,11390,11390,11390,11390,1
|
|
20230531,105300,101171000,11390,11390,11390,11390,1
|
|
20230531,105200,101159610,11390,11400,11400,11390,51
|
|
20230531,105100,100578220,11400,11400,11400,11400,0
|
|
20230531,105000,100578220,11400,11400,11400,11400,0
|
|
20230531,104900,100578220,11400,11400,11400,11400,1
|
|
20230531,104800,100566820,11390,11390,11390,11390,0
|
|
20230531,104700,100566820,11390,11390,11390,11390,0
|
|
20230531,104600,100566820,11390,11390,11390,11390,0
|
|
20230531,104500,100566820,11390,11390,11390,11390,0
|
|
20230531,104400,100566820,11390,11390,11390,11390,1
|
|
20230531,104300,100555430,11390,11400,11400,11390,41
|
|
20230531,104200,100088040,11400,11400,11400,11400,0
|
|
20230531,104100,100088040,11400,11400,11400,11400,0
|
|
20230531,104000,100088040,11400,11400,11400,11400,11
|
|
20230531,103900,99962640,11400,11400,11400,11400,5
|
|
20230531,103800,99905640,11390,11390,11390,11390,30
|
|
20230531,103700,99563940,11400,11400,11400,11400,2
|
|
20230531,103600,99541140,11400,11400,11400,11400,3
|
|
20230531,103500,99506940,11400,11400,11400,11400,0
|
|
20230531,103400,99506940,11400,11400,11400,11400,1
|
|
20230531,103300,99495540,11400,11400,11400,11400,0
|
|
20230531,103200,99495540,11400,11400,11400,11400,0
|
|
20230531,103100,99495540,11400,11400,11400,11400,0
|
|
20230531,103000,99495540,11400,11400,11400,11400,1
|
|
20230531,102900,99484140,11400,11400,11400,11400,0
|
|
20230531,102800,99484140,11400,11400,11400,11400,30
|
|
20230531,102700,99142140,11400,11400,11400,11400,1
|
|
20230531,102600,99130740,11400,11400,11400,11400,0
|
|
20230531,102500,99130740,11400,11400,11400,11400,4
|
|
20230531,102400,99085140,11400,11400,11400,11400,16
|
|
20230531,102300,98902740,11400,11400,11400,11400,0
|
|
20230531,102200,98902740,11400,11400,11400,11400,3
|
|
20230531,102100,98868540,11400,11400,11400,11400,0
|
|
20230531,102000,98868540,11400,11400,11400,11400,1
|
|
20230531,101900,98857140,11400,11400,11400,11400,0
|
|
20230531,101800,98857140,11400,11400,11400,11400,2
|
|
20230531,101700,98834340,11400,11400,11400,11400,0
|
|
20230531,101600,98834340,11400,11400,11400,11400,0
|
|
20230531,101500,98834340,11400,11400,11400,11400,89
|
|
20230531,101400,97819740,11400,11400,11400,11400,0
|
|
20230531,101300,97819740,11400,11400,11400,11400,196
|
|
20230531,101200,95585340,11400,11400,11400,11400,92
|
|
20230531,101100,94536540,11400,11400,11400,11400,21
|
|
20230531,101000,94297140,11400,11400,11400,11400,21
|
|
20230531,100900,94057740,11400,11400,11400,11400,0
|
|
20230531,100800,94057740,11400,11400,11400,11400,4
|
|
20230531,100700,94012140,11400,11400,11400,11400,101
|
|
20230531,100600,92860740,11400,11400,11400,11400,100
|
|
20230531,100500,91720740,11400,11400,11400,11400,151
|
|
20230531,100400,89999340,11400,11400,11400,11400,0
|
|
20230531,100300,89999340,11400,11400,11400,11400,60
|
|
20230531,100200,89315340,11400,11400,11400,11400,0
|
|
20230531,100100,89315340,11400,11400,11400,11400,0
|
|
20230531,100000,89315340,11400,11400,11400,11400,149
|
|
20230531,095900,87616740,11390,11390,11390,11390,0
|
|
20230531,095800,87616740,11390,11390,11390,11390,59
|
|
20230531,095700,86944730,11400,11390,11400,11390,139
|
|
20230531,095600,85360530,11390,11390,11390,11390,0
|
|
20230531,095500,85360530,11390,11390,11390,11390,1
|
|
20230531,095400,85349140,11390,11390,11390,11390,0
|
|
20230531,095300,85349140,11390,11390,11390,11390,0
|
|
20230531,095200,85349140,11390,11390,11390,11390,5
|
|
20230531,095100,85292190,11390,11390,11390,11390,2
|
|
20230531,095000,85269410,11380,11380,11380,11380,0
|
|
20230531,094900,85269410,11380,11370,11380,11370,397
|
|
20230531,094800,80755500,11390,11390,11390,11370,504
|
|
20230531,094700,75020220,11390,11390,11390,11390,59
|
|
20230531,094600,74348210,11400,11400,11400,11400,6
|
|
20230531,094500,74279810,11400,11400,11400,11400,1
|
|
20230531,094400,74268410,11400,11390,11400,11390,70
|
|
20230531,094300,73471010,11400,11400,11400,11400,6
|
|
20230531,094200,73402610,11400,11400,11400,11400,3
|
|
20230531,094100,73368410,11390,11400,11400,11390,93
|
|
20230531,094000,72309120,11400,11400,11400,11400,1
|
|
20230531,093900,72297720,11400,11400,11400,11400,13
|
|
20230531,093800,72149520,11400,11400,11400,11400,10
|
|
20230531,093700,72035520,11400,11400,11400,11400,3
|
|
20230531,093600,72001320,11390,11390,11390,11390,70
|
|
20230531,093500,71204020,11400,11400,11400,11390,23
|
|
20230531,093400,70942000,11400,11400,11400,11400,10
|
|
20230531,093300,70828000,11400,11400,11400,11400,6
|
|
20230531,093200,70759600,11400,11400,11400,11400,220
|
|
20230531,093100,68251600,11400,11400,11400,11400,2
|
|
20230531,093000,68228800,11400,11400,11400,11400,83
|
|
20230531,092900,67282600,11400,11400,11400,11400,0
|
|
20230531,092800,67282600,11400,11400,11400,11400,1
|
|
20230531,092700,67271200,11400,11400,11400,11400,7
|
|
20230531,092600,67191400,11390,11390,11390,11390,48
|
|
20230531,092500,66644680,11400,11400,11400,11390,136
|
|
20230531,092400,65094290,11400,11380,11400,11380,103
|
|
20230531,092300,63921310,11390,11420,11420,11380,453
|
|
20230531,092200,58760380,11430,11430,11430,11430,10
|
|
20230531,092100,58646080,11430,11430,11430,11430,4
|
|
20230531,092000,58600360,11430,11430,11430,11430,306
|
|
20230531,091900,55102780,11440,11440,11440,11440,10
|
|
20230531,091800,54988380,11440,11440,11440,11440,6
|
|
20230531,091700,54919740,11400,11400,11400,11400,0
|
|
20230531,091600,54919740,11400,11400,11400,11400,13
|
|
20230531,091500,54771540,11400,11430,11440,11400,1819
|
|
20230531,091400,34023530,11420,11420,11420,11420,0
|
|
20230531,091300,34023530,11420,11410,11420,11410,145
|
|
20230531,091200,32368130,11420,11420,11430,11410,1683
|
|
20230531,091100,13149550,11420,11440,11440,11420,101
|
|
20230531,091000,11996070,11440,11440,11440,11420,55
|
|
20230531,090900,11367500,11450,11480,11480,11450,625
|
|
20230531,090800,4199850,11480,11510,11510,11480,180
|
|
20230531,090700,2128950,11510,11510,11510,11510,0
|
|
20230531,090600,2128950,11510,11510,11510,11510,11
|
|
20230531,090500,2002340,11500,11500,11500,11500,36
|
|
20230531,090400,1588340,11490,11490,11490,11490,3
|
|
20230531,090300,1553870,11490,11500,11500,11490,40
|
|
20230531,090200,1093970,11500,11500,11500,11500,14
|
|
20230531,090100,932970,11520,11510,11520,11510,58
|
|
20230531,090000,264960,11520,11520,11520,11520,22
|