762 lines
39 KiB
CSV
762 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213900,221171040,13940,13940,13940,13940,277
|
|
20230531,213800,221171040,13940,13940,13940,13940,0
|
|
20230531,213700,221171040,13940,13940,13940,13940,0
|
|
20230531,213600,221171040,13940,13940,13940,13940,0
|
|
20230531,213500,221171040,13940,13940,13940,13940,0
|
|
20230531,213400,221171040,13940,13940,13940,13940,0
|
|
20230531,213300,221171040,13940,13940,13940,13940,0
|
|
20230531,213200,221171040,13940,13940,13940,13940,0
|
|
20230531,213100,221171040,13940,13940,13940,13940,0
|
|
20230531,213000,221171040,13940,13940,13940,13940,0
|
|
20230531,212900,221171040,13940,13940,13940,13940,0
|
|
20230531,212800,221171040,13940,13940,13940,13940,0
|
|
20230531,212700,221171040,13940,13940,13940,13940,0
|
|
20230531,212600,221171040,13940,13940,13940,13940,0
|
|
20230531,212500,221171040,13940,13940,13940,13940,0
|
|
20230531,212400,221171040,13940,13940,13940,13940,0
|
|
20230531,212300,221171040,13940,13940,13940,13940,0
|
|
20230531,212200,221171040,13940,13940,13940,13940,0
|
|
20230531,212100,221171040,13940,13940,13940,13940,0
|
|
20230531,212000,221171040,13940,13940,13940,13940,0
|
|
20230531,211900,221171040,13940,13940,13940,13940,0
|
|
20230531,211800,221171040,13940,13940,13940,13940,0
|
|
20230531,211700,221171040,13940,13940,13940,13940,0
|
|
20230531,211600,221171040,13940,13940,13940,13940,0
|
|
20230531,211500,221171040,13940,13940,13940,13940,0
|
|
20230531,211400,221171040,13940,13940,13940,13940,0
|
|
20230531,211300,221171040,13940,13940,13940,13940,0
|
|
20230531,211200,221171040,13940,13940,13940,13940,0
|
|
20230531,211100,221171040,13940,13940,13940,13940,0
|
|
20230531,211000,221171040,13940,13940,13940,13940,0
|
|
20230531,210900,221171040,13940,13940,13940,13940,277
|
|
20230531,210800,221171040,13940,13940,13940,13940,0
|
|
20230531,210700,221171040,13940,13940,13940,13940,0
|
|
20230531,210600,221171040,13940,13940,13940,13940,0
|
|
20230531,210500,221171040,13940,13940,13940,13940,0
|
|
20230531,210400,221171040,13940,13940,13940,13940,0
|
|
20230531,210300,221171040,13940,13940,13940,13940,0
|
|
20230531,210200,221171040,13940,13940,13940,13940,0
|
|
20230531,210100,221171040,13940,13940,13940,13940,0
|
|
20230531,210000,221171040,13940,13940,13940,13940,0
|
|
20230531,205900,221171040,13940,13940,13940,13940,0
|
|
20230531,205800,221171040,13940,13940,13940,13940,0
|
|
20230531,205700,221171040,13940,13940,13940,13940,0
|
|
20230531,205600,221171040,13940,13940,13940,13940,0
|
|
20230531,205500,221171040,13940,13940,13940,13940,0
|
|
20230531,205400,221171040,13940,13940,13940,13940,0
|
|
20230531,205300,221171040,13940,13940,13940,13940,0
|
|
20230531,205200,221171040,13940,13940,13940,13940,0
|
|
20230531,205100,221171040,13940,13940,13940,13940,0
|
|
20230531,205000,221171040,13940,13940,13940,13940,0
|
|
20230531,204900,221171040,13940,13940,13940,13940,0
|
|
20230531,204800,221171040,13940,13940,13940,13940,0
|
|
20230531,204700,221171040,13940,13940,13940,13940,0
|
|
20230531,204600,221171040,13940,13940,13940,13940,0
|
|
20230531,204500,221171040,13940,13940,13940,13940,0
|
|
20230531,204400,221171040,13940,13940,13940,13940,0
|
|
20230531,204300,221171040,13940,13940,13940,13940,0
|
|
20230531,204200,221171040,13940,13940,13940,13940,0
|
|
20230531,204100,221171040,13940,13940,13940,13940,0
|
|
20230531,204000,221171040,13940,13940,13940,13940,0
|
|
20230531,203900,221171040,13940,13940,13940,13940,277
|
|
20230531,203800,221171040,13940,13940,13940,13940,0
|
|
20230531,203700,221171040,13940,13940,13940,13940,0
|
|
20230531,203600,221171040,13940,13940,13940,13940,0
|
|
20230531,203500,221171040,13940,13940,13940,13940,0
|
|
20230531,203400,221171040,13940,13940,13940,13940,0
|
|
20230531,203300,221171040,13940,13940,13940,13940,0
|
|
20230531,203200,221171040,13940,13940,13940,13940,0
|
|
20230531,203100,221171040,13940,13940,13940,13940,0
|
|
20230531,203000,221171040,13940,13940,13940,13940,0
|
|
20230531,202900,221171040,13940,13940,13940,13940,0
|
|
20230531,202800,221171040,13940,13940,13940,13940,0
|
|
20230531,202700,221171040,13940,13940,13940,13940,0
|
|
20230531,202600,221171040,13940,13940,13940,13940,0
|
|
20230531,202500,221171040,13940,13940,13940,13940,0
|
|
20230531,202400,221171040,13940,13940,13940,13940,0
|
|
20230531,202300,221171040,13940,13940,13940,13940,0
|
|
20230531,202200,221171040,13940,13940,13940,13940,0
|
|
20230531,202100,221171040,13940,13940,13940,13940,0
|
|
20230531,202000,221171040,13940,13940,13940,13940,0
|
|
20230531,201900,221171040,13940,13940,13940,13940,0
|
|
20230531,201800,221171040,13940,13940,13940,13940,0
|
|
20230531,201700,221171040,13940,13940,13940,13940,0
|
|
20230531,201600,221171040,13940,13940,13940,13940,0
|
|
20230531,201500,221171040,13940,13940,13940,13940,0
|
|
20230531,201400,221171040,13940,13940,13940,13940,0
|
|
20230531,201300,221171040,13940,13940,13940,13940,0
|
|
20230531,201200,221171040,13940,13940,13940,13940,0
|
|
20230531,201100,221171040,13940,13940,13940,13940,0
|
|
20230531,201000,221171040,13940,13940,13940,13940,0
|
|
20230531,200900,221171040,13940,13940,13940,13940,277
|
|
20230531,200800,221171040,13940,13940,13940,13940,0
|
|
20230531,200700,221171040,13940,13940,13940,13940,0
|
|
20230531,200600,221171040,13940,13940,13940,13940,0
|
|
20230531,200500,221171040,13940,13940,13940,13940,0
|
|
20230531,200400,221171040,13940,13940,13940,13940,0
|
|
20230531,200300,221171040,13940,13940,13940,13940,0
|
|
20230531,200200,221171040,13940,13940,13940,13940,0
|
|
20230531,200100,221171040,13940,13940,13940,13940,0
|
|
20230531,200000,221171040,13940,13940,13940,13940,0
|
|
20230531,195900,221171040,13940,13940,13940,13940,0
|
|
20230531,195800,221171040,13940,13940,13940,13940,0
|
|
20230531,195700,221171040,13940,13940,13940,13940,0
|
|
20230531,195600,221171040,13940,13940,13940,13940,0
|
|
20230531,195500,221171040,13940,13940,13940,13940,0
|
|
20230531,195400,221171040,13940,13940,13940,13940,0
|
|
20230531,195300,221171040,13940,13940,13940,13940,0
|
|
20230531,195200,221171040,13940,13940,13940,13940,0
|
|
20230531,195100,221171040,13940,13940,13940,13940,0
|
|
20230531,195000,221171040,13940,13940,13940,13940,0
|
|
20230531,194900,221171040,13940,13940,13940,13940,0
|
|
20230531,194800,221171040,13940,13940,13940,13940,0
|
|
20230531,194700,221171040,13940,13940,13940,13940,0
|
|
20230531,194600,221171040,13940,13940,13940,13940,0
|
|
20230531,194500,221171040,13940,13940,13940,13940,0
|
|
20230531,194400,221171040,13940,13940,13940,13940,0
|
|
20230531,194300,221171040,13940,13940,13940,13940,0
|
|
20230531,194200,221171040,13940,13940,13940,13940,0
|
|
20230531,194100,221171040,13940,13940,13940,13940,0
|
|
20230531,194000,221171040,13940,13940,13940,13940,0
|
|
20230531,193900,221171040,13940,13940,13940,13940,277
|
|
20230531,193800,221171040,13940,13940,13940,13940,0
|
|
20230531,193700,221171040,13940,13940,13940,13940,0
|
|
20230531,193600,221171040,13940,13940,13940,13940,0
|
|
20230531,193500,221171040,13940,13940,13940,13940,0
|
|
20230531,193400,221171040,13940,13940,13940,13940,0
|
|
20230531,193300,221171040,13940,13940,13940,13940,0
|
|
20230531,193200,221171040,13940,13940,13940,13940,0
|
|
20230531,193100,221171040,13940,13940,13940,13940,0
|
|
20230531,193000,221171040,13940,13940,13940,13940,0
|
|
20230531,192900,221171040,13940,13940,13940,13940,0
|
|
20230531,192800,221171040,13940,13940,13940,13940,0
|
|
20230531,192700,221171040,13940,13940,13940,13940,0
|
|
20230531,192600,221171040,13940,13940,13940,13940,0
|
|
20230531,192500,221171040,13940,13940,13940,13940,0
|
|
20230531,192400,221171040,13940,13940,13940,13940,0
|
|
20230531,192300,221171040,13940,13940,13940,13940,0
|
|
20230531,192200,221171040,13940,13940,13940,13940,0
|
|
20230531,192100,221171040,13940,13940,13940,13940,0
|
|
20230531,192000,221171040,13940,13940,13940,13940,0
|
|
20230531,191900,221171040,13940,13940,13940,13940,0
|
|
20230531,191800,221171040,13940,13940,13940,13940,0
|
|
20230531,191700,221171040,13940,13940,13940,13940,0
|
|
20230531,191600,221171040,13940,13940,13940,13940,0
|
|
20230531,191500,221171040,13940,13940,13940,13940,0
|
|
20230531,191400,221171040,13940,13940,13940,13940,0
|
|
20230531,191300,221171040,13940,13940,13940,13940,0
|
|
20230531,191200,221171040,13940,13940,13940,13940,0
|
|
20230531,191100,221171040,13940,13940,13940,13940,0
|
|
20230531,191000,221171040,13940,13940,13940,13940,0
|
|
20230531,190900,221171040,13940,13940,13940,13940,277
|
|
20230531,190800,221171040,13940,13940,13940,13940,0
|
|
20230531,190700,221171040,13940,13940,13940,13940,0
|
|
20230531,190600,221171040,13940,13940,13940,13940,0
|
|
20230531,190500,221171040,13940,13940,13940,13940,0
|
|
20230531,190400,221171040,13940,13940,13940,13940,0
|
|
20230531,190300,221171040,13940,13940,13940,13940,0
|
|
20230531,190200,221171040,13940,13940,13940,13940,0
|
|
20230531,190100,221171040,13940,13940,13940,13940,0
|
|
20230531,190000,221171040,13940,13940,13940,13940,0
|
|
20230531,185900,221171040,13940,13940,13940,13940,0
|
|
20230531,185800,221171040,13940,13940,13940,13940,0
|
|
20230531,185700,221171040,13940,13940,13940,13940,0
|
|
20230531,185600,221171040,13940,13940,13940,13940,0
|
|
20230531,185500,221171040,13940,13940,13940,13940,0
|
|
20230531,185400,221171040,13940,13940,13940,13940,0
|
|
20230531,185300,221171040,13940,13940,13940,13940,0
|
|
20230531,185200,221171040,13940,13940,13940,13940,0
|
|
20230531,185100,221171040,13940,13940,13940,13940,0
|
|
20230531,185000,221171040,13940,13940,13940,13940,0
|
|
20230531,184900,221171040,13940,13940,13940,13940,0
|
|
20230531,184800,221171040,13940,13940,13940,13940,0
|
|
20230531,184700,221171040,13940,13940,13940,13940,0
|
|
20230531,184600,221171040,13940,13940,13940,13940,0
|
|
20230531,184500,221171040,13940,13940,13940,13940,0
|
|
20230531,184400,221171040,13940,13940,13940,13940,0
|
|
20230531,184300,221171040,13940,13940,13940,13940,0
|
|
20230531,184200,221171040,13940,13940,13940,13940,0
|
|
20230531,184100,221171040,13940,13940,13940,13940,0
|
|
20230531,184000,221171040,13940,13940,13940,13940,0
|
|
20230531,183900,221171040,13940,13940,13940,13940,277
|
|
20230531,183800,221171040,13940,13940,13940,13940,0
|
|
20230531,183700,221171040,13940,13940,13940,13940,0
|
|
20230531,183600,221171040,13940,13940,13940,13940,0
|
|
20230531,183500,221171040,13940,13940,13940,13940,0
|
|
20230531,183400,221171040,13940,13940,13940,13940,0
|
|
20230531,183300,221171040,13940,13940,13940,13940,0
|
|
20230531,183200,221171040,13940,13940,13940,13940,0
|
|
20230531,183100,221171040,13940,13940,13940,13940,0
|
|
20230531,183000,221171040,13940,13940,13940,13940,0
|
|
20230531,182900,221171040,13940,13940,13940,13940,0
|
|
20230531,182800,221171040,13940,13940,13940,13940,0
|
|
20230531,182700,221171040,13940,13940,13940,13940,0
|
|
20230531,182600,221171040,13940,13940,13940,13940,0
|
|
20230531,182500,221171040,13940,13940,13940,13940,0
|
|
20230531,182400,221171040,13940,13940,13940,13940,0
|
|
20230531,182300,221171040,13940,13940,13940,13940,0
|
|
20230531,182200,221171040,13940,13940,13940,13940,0
|
|
20230531,182100,221171040,13940,13940,13940,13940,0
|
|
20230531,182000,221171040,13940,13940,13940,13940,0
|
|
20230531,181900,221171040,13940,13940,13940,13940,0
|
|
20230531,181800,221171040,13940,13940,13940,13940,0
|
|
20230531,181700,221171040,13940,13940,13940,13940,0
|
|
20230531,181600,221171040,13940,13940,13940,13940,0
|
|
20230531,181500,221171040,13940,13940,13940,13940,0
|
|
20230531,181400,221171040,13940,13940,13940,13940,0
|
|
20230531,181300,221171040,13940,13940,13940,13940,0
|
|
20230531,181200,221171040,13940,13940,13940,13940,0
|
|
20230531,181100,221171040,13940,13940,13940,13940,0
|
|
20230531,181000,221171040,13940,13940,13940,13940,0
|
|
20230531,180900,221171040,13940,13940,13940,13940,277
|
|
20230531,180800,221171040,13940,13940,13940,13940,0
|
|
20230531,180700,221171040,13940,13940,13940,13940,0
|
|
20230531,180600,221171040,13940,13940,13940,13940,0
|
|
20230531,180500,221171040,13940,13940,13940,13940,0
|
|
20230531,180400,221171040,13940,13940,13940,13940,0
|
|
20230531,180300,221171040,13940,13940,13940,13940,0
|
|
20230531,180200,221171040,13940,13940,13940,13940,0
|
|
20230531,180100,221171040,13940,13940,13940,13940,0
|
|
20230531,180000,221171040,13940,13940,13940,13940,0
|
|
20230531,175900,221171040,13940,13940,13940,13940,0
|
|
20230531,175800,221171040,13940,13940,13940,13940,0
|
|
20230531,175700,221171040,13940,13940,13940,13940,0
|
|
20230531,175600,221171040,13940,13940,13940,13940,0
|
|
20230531,175500,221171040,13940,13940,13940,13940,0
|
|
20230531,175400,221171040,13940,13940,13940,13940,0
|
|
20230531,175300,221171040,13940,13940,13940,13940,0
|
|
20230531,175200,221171040,13940,13940,13940,13940,0
|
|
20230531,175100,221171040,13940,13940,13940,13940,0
|
|
20230531,175000,221171040,13940,13940,13940,13940,0
|
|
20230531,174900,221171040,13940,13940,13940,13940,0
|
|
20230531,174800,221171040,13940,13940,13940,13940,0
|
|
20230531,174700,221171040,13940,13940,13940,13940,0
|
|
20230531,174600,221171040,13940,13940,13940,13940,0
|
|
20230531,174500,221171040,13940,13940,13940,13940,0
|
|
20230531,174400,221171040,13940,13940,13940,13940,0
|
|
20230531,174300,221171040,13940,13940,13940,13940,0
|
|
20230531,174200,221171040,13940,13940,13940,13940,0
|
|
20230531,174100,221171040,13940,13940,13940,13940,0
|
|
20230531,174000,221171040,13940,13940,13940,13940,0
|
|
20230531,173900,221171040,13940,13940,13940,13940,277
|
|
20230531,173800,221171040,13940,13940,13940,13940,0
|
|
20230531,173700,221171040,13940,13940,13940,13940,0
|
|
20230531,173600,221171040,13940,13940,13940,13940,0
|
|
20230531,173500,221171040,13940,13940,13940,13940,0
|
|
20230531,173400,221171040,13940,13940,13940,13940,0
|
|
20230531,173300,221171040,13940,13940,13940,13940,0
|
|
20230531,173200,221171040,13940,13940,13940,13940,0
|
|
20230531,173100,221171040,13940,13940,13940,13940,0
|
|
20230531,173000,221171040,13940,13940,13940,13940,0
|
|
20230531,172900,221171040,13940,13940,13940,13940,0
|
|
20230531,172800,221171040,13940,13940,13940,13940,0
|
|
20230531,172700,221171040,13940,13940,13940,13940,0
|
|
20230531,172600,221171040,13940,13940,13940,13940,0
|
|
20230531,172500,221171040,13940,13940,13940,13940,0
|
|
20230531,172400,221171040,13940,13940,13940,13940,0
|
|
20230531,172300,221171040,13940,13940,13940,13940,0
|
|
20230531,172200,221171040,13940,13940,13940,13940,0
|
|
20230531,172100,221171040,13940,13940,13940,13940,0
|
|
20230531,172000,221171040,13940,13940,13940,13940,0
|
|
20230531,171900,221171040,13940,13940,13940,13940,0
|
|
20230531,171800,221171040,13940,13940,13940,13940,0
|
|
20230531,171700,221171040,13940,13940,13940,13940,0
|
|
20230531,171600,221171040,13940,13940,13940,13940,0
|
|
20230531,171500,221171040,13940,13940,13940,13940,0
|
|
20230531,171400,221171040,13940,13940,13940,13940,0
|
|
20230531,171300,221171040,13940,13940,13940,13940,0
|
|
20230531,171200,221171040,13940,13940,13940,13940,0
|
|
20230531,171100,221171040,13940,13940,13940,13940,0
|
|
20230531,171000,221171040,13940,13940,13940,13940,0
|
|
20230531,170900,221171040,13940,13940,13940,13940,277
|
|
20230531,170800,221171040,13940,13940,13940,13940,0
|
|
20230531,170700,221171040,13940,13940,13940,13940,0
|
|
20230531,170600,221171040,13940,13940,13940,13940,0
|
|
20230531,170500,221171040,13940,13940,13940,13940,0
|
|
20230531,170400,221171040,13940,13940,13940,13940,0
|
|
20230531,170300,221171040,13940,13940,13940,13940,0
|
|
20230531,170200,221171040,13940,13940,13940,13940,0
|
|
20230531,170100,221171040,13940,13940,13940,13940,0
|
|
20230531,170000,221171040,13940,13940,13940,13940,0
|
|
20230531,165900,221171040,13940,13940,13940,13940,0
|
|
20230531,165800,221171040,13940,13940,13940,13940,0
|
|
20230531,165700,221171040,13940,13940,13940,13940,0
|
|
20230531,165600,221171040,13940,13940,13940,13940,0
|
|
20230531,165500,221171040,13940,13940,13940,13940,0
|
|
20230531,165400,221171040,13940,13940,13940,13940,0
|
|
20230531,165300,221171040,13940,13940,13940,13940,0
|
|
20230531,165200,221171040,13940,13940,13940,13940,0
|
|
20230531,165100,221171040,13940,13940,13940,13940,0
|
|
20230531,165000,221171040,13940,13940,13940,13940,0
|
|
20230531,164900,221171040,13940,13940,13940,13940,0
|
|
20230531,164800,221171040,13940,13940,13940,13940,0
|
|
20230531,164700,221171040,13940,13940,13940,13940,0
|
|
20230531,164600,221171040,13940,13940,13940,13940,0
|
|
20230531,164500,221171040,13940,13940,13940,13940,0
|
|
20230531,164400,221171040,13940,13940,13940,13940,0
|
|
20230531,164300,221171040,13940,13940,13940,13940,0
|
|
20230531,164200,221171040,13940,13940,13940,13940,0
|
|
20230531,164100,221171040,13940,13940,13940,13940,0
|
|
20230531,164000,221171040,13940,13940,13940,13940,0
|
|
20230531,163900,221171040,13940,13940,13940,13940,277
|
|
20230531,163800,221171040,13940,13940,13940,13940,0
|
|
20230531,163700,221171040,13940,13940,13940,13940,0
|
|
20230531,163600,221171040,13940,13940,13940,13940,0
|
|
20230531,163500,221171040,13940,13940,13940,13940,0
|
|
20230531,163400,221171040,13940,13940,13940,13940,0
|
|
20230531,163300,221171040,13940,13940,13940,13940,0
|
|
20230531,163200,221171040,13940,13940,13940,13940,0
|
|
20230531,163100,221171040,13940,13940,13940,13940,0
|
|
20230531,163000,221171040,13940,13940,13940,13940,0
|
|
20230531,162900,221171040,13940,13940,13940,13940,0
|
|
20230531,162800,221171040,13940,13940,13940,13940,0
|
|
20230531,162700,221171040,13940,13940,13940,13940,0
|
|
20230531,162600,221171040,13940,13940,13940,13940,0
|
|
20230531,162500,221171040,13940,13940,13940,13940,0
|
|
20230531,162400,221171040,13940,13940,13940,13940,0
|
|
20230531,162300,221171040,13940,13940,13940,13940,0
|
|
20230531,162200,221171040,13940,13940,13940,13940,0
|
|
20230531,162100,221171040,13940,13940,13940,13940,0
|
|
20230531,162000,221171040,13940,13940,13940,13940,0
|
|
20230531,161900,221171040,13940,13940,13940,13940,0
|
|
20230531,161800,221171040,13940,13940,13940,13940,0
|
|
20230531,161700,221171040,13940,13940,13940,13940,0
|
|
20230531,161600,221171040,13940,13940,13940,13940,0
|
|
20230531,161500,221171040,13940,13940,13940,13940,0
|
|
20230531,161400,221171040,13940,13940,13940,13940,0
|
|
20230531,161300,221171040,13940,13940,13940,13940,0
|
|
20230531,161200,221171040,13940,13940,13940,13940,0
|
|
20230531,161100,221171040,13940,13940,13940,13940,0
|
|
20230531,161000,221171040,13940,13940,13940,13940,0
|
|
20230531,160900,221171040,13940,13940,13940,13940,277
|
|
20230531,160800,221171040,13940,13940,13940,13940,0
|
|
20230531,160700,221171040,13940,13940,13940,13940,0
|
|
20230531,160600,221171040,13940,13940,13940,13940,0
|
|
20230531,160500,221171040,13940,13940,13940,13940,0
|
|
20230531,160400,221171040,13940,13940,13940,13940,0
|
|
20230531,160300,221171040,13940,13940,13940,13940,0
|
|
20230531,160200,221171040,13940,13940,13940,13940,0
|
|
20230531,160100,221171040,13940,13940,13940,13940,0
|
|
20230531,160000,221171040,13940,13940,13940,13940,0
|
|
20230531,155900,221171040,13940,13940,13940,13940,0
|
|
20230531,155800,221171040,13940,13940,13940,13940,0
|
|
20230531,155700,221171040,13940,13940,13940,13940,0
|
|
20230531,155600,221171040,13940,13940,13940,13940,0
|
|
20230531,155500,221171040,13940,13940,13940,13940,0
|
|
20230531,155400,221171040,13940,13940,13940,13940,0
|
|
20230531,155300,221171040,13940,13940,13940,13940,0
|
|
20230531,155200,221171040,13940,13940,13940,13940,0
|
|
20230531,155100,221171040,13940,13940,13940,13940,0
|
|
20230531,155000,221171040,13940,13940,13940,13940,0
|
|
20230531,154900,221171040,13940,13940,13940,13940,0
|
|
20230531,154800,221171040,13940,13940,13940,13940,0
|
|
20230531,154700,221171040,13940,13940,13940,13940,0
|
|
20230531,154600,221171040,13940,13940,13940,13940,0
|
|
20230531,154500,221171040,13940,13940,13940,13940,0
|
|
20230531,154400,221171040,13940,13940,13940,13940,0
|
|
20230531,154300,221171040,13940,13940,13940,13940,0
|
|
20230531,154200,221171040,13940,13940,13940,13940,0
|
|
20230531,154100,221171040,13940,13940,13940,13940,0
|
|
20230531,154000,221171040,13940,13940,13940,13940,0
|
|
20230531,153900,221171040,13940,13940,13940,13940,277
|
|
20230531,153800,221171040,13940,13940,13940,13940,0
|
|
20230531,153700,221171040,13940,13940,13940,13940,0
|
|
20230531,153600,221171040,13940,13940,13940,13940,0
|
|
20230531,153500,221171040,13940,13940,13940,13940,0
|
|
20230531,153400,221171040,13940,13940,13940,13940,0
|
|
20230531,153300,221171040,13940,13940,13940,13940,0
|
|
20230531,153200,221171040,13940,13940,13940,13940,0
|
|
20230531,153100,221171040,13940,13940,13940,13940,0
|
|
20230531,153000,221171040,13940,13940,13940,13940,277
|
|
20230531,152900,217309660,13810,13810,13810,13810,0
|
|
20230531,152800,217309660,13810,13810,13810,13810,0
|
|
20230531,152700,217309660,13810,13810,13810,13810,0
|
|
20230531,152600,217309660,13810,13810,13810,13810,0
|
|
20230531,152500,217309660,13810,13810,13810,13810,0
|
|
20230531,152400,217309660,13810,13810,13810,13810,0
|
|
20230531,152300,217309660,13810,13810,13810,13810,0
|
|
20230531,152200,217309660,13810,13810,13810,13810,0
|
|
20230531,152100,217309660,13810,13810,13810,13810,0
|
|
20230531,152000,217309660,13810,13810,13810,13810,0
|
|
20230531,151900,217309660,13810,13810,13940,13810,514
|
|
20230531,151800,210174570,13840,13850,13850,13840,6
|
|
20230531,151700,210091500,13850,13820,13850,13820,237
|
|
20230531,151600,206815140,13850,13850,13850,13820,25
|
|
20230531,151500,206468980,13850,13860,13860,13850,24
|
|
20230531,151400,206136470,13860,13850,13860,13850,6
|
|
20230531,151300,206053340,13870,13870,13870,13870,0
|
|
20230531,151200,206053340,13870,13870,13870,13870,10
|
|
20230531,151100,205914640,13870,13850,13870,13850,6
|
|
20230531,151000,205831480,13880,13870,13880,13870,5
|
|
20230531,150900,205762100,13880,13870,13880,13870,13
|
|
20230531,150800,205581690,13820,13880,13880,13820,68
|
|
20230531,150700,204641130,13880,13880,13880,13880,0
|
|
20230531,150600,204641130,13880,13880,13880,13880,7
|
|
20230531,150500,204543970,13880,13880,13880,13840,34
|
|
20230531,150400,204073250,13880,13880,13880,13880,0
|
|
20230531,150300,204073250,13880,13880,13880,13880,3
|
|
20230531,150200,204031610,13880,13880,13880,13880,0
|
|
20230531,150100,204031610,13880,13880,13880,13880,3
|
|
20230531,150000,203989970,13880,13880,13880,13880,0
|
|
20230531,145900,203989970,13880,13880,13880,13880,10
|
|
20230531,145800,203851170,13880,13880,13880,13880,3
|
|
20230531,145700,203809530,13880,13880,13880,13880,140
|
|
20230531,145600,201866330,13880,13880,13880,13880,0
|
|
20230531,145500,201866330,13880,13880,13880,13880,0
|
|
20230531,145400,201866330,13880,13880,13880,13880,0
|
|
20230531,145300,201866330,13880,13860,13880,13860,145
|
|
20230531,145200,199856570,13880,13880,13880,13880,0
|
|
20230531,145100,199856570,13880,13860,13880,13860,157
|
|
20230531,145000,197680170,13860,13850,13860,13840,320
|
|
20230531,144900,193248270,13850,13840,13850,13840,6
|
|
20230531,144800,193165200,13850,13840,13850,13840,6
|
|
20230531,144700,193082130,13850,13850,13850,13840,221
|
|
20230531,144600,190021300,13840,13840,13850,13840,55
|
|
20230531,144500,189260040,13850,13840,13850,13840,164
|
|
20230531,144400,186988660,13850,13840,13850,13840,5
|
|
20230531,144300,186919430,13850,13840,13850,13840,217
|
|
20230531,144200,183914000,13850,13840,13850,13840,5
|
|
20230531,144100,183844770,13850,13830,13850,13830,117
|
|
20230531,144000,182225480,13840,13840,13840,13830,6
|
|
20230531,143900,182142460,13840,13820,13840,13820,113
|
|
20230531,143800,180579680,13830,13830,13840,13830,8
|
|
20230531,143700,180469030,13840,13830,13840,13830,167
|
|
20230531,143600,178157770,13840,13830,13840,13820,321
|
|
20230531,143500,173719590,13840,13830,13840,13820,584
|
|
20230531,143400,165643960,13840,13830,13840,13830,5
|
|
20230531,143300,165574780,13840,13840,13850,13840,334
|
|
20230531,143200,160950640,13850,13830,13850,13830,3
|
|
20230531,143100,160909130,13830,13840,13860,13830,611
|
|
20230531,143000,152453940,13860,13860,13860,13860,10
|
|
20230531,142900,152315340,13860,13850,13860,13850,160
|
|
20230531,142800,150099330,13860,13850,13860,13850,3
|
|
20230531,142700,150057770,13860,13850,13860,13850,170
|
|
20230531,142600,147701590,13860,13860,13860,13850,6
|
|
20230531,142500,147618450,13850,13840,13860,13840,264
|
|
20230531,142400,143962010,13860,13860,13860,13860,0
|
|
20230531,142300,143962010,13860,13850,13860,13850,137
|
|
20230531,142200,142064540,13860,13860,13860,13860,0
|
|
20230531,142100,142064540,13860,13850,13860,13850,6
|
|
20230531,142000,141981420,13860,13860,13860,13860,0
|
|
20230531,141900,141981420,13860,13860,13860,13860,6
|
|
20230531,141800,141898260,13830,13830,13830,13830,77
|
|
20230531,141700,140833350,13820,13820,13820,13820,2
|
|
20230531,141600,140805710,13830,13830,13830,13830,0
|
|
20230531,141500,140805710,13830,13820,13830,13820,9
|
|
20230531,141400,140681310,13820,13810,13820,13810,8
|
|
20230531,141300,140570800,13810,13790,13810,13790,220
|
|
20230531,141200,137534810,13790,13790,13790,13790,2
|
|
20230531,141100,137507230,13790,13800,13800,13790,219
|
|
20230531,141000,134485050,13790,13790,13790,13790,3
|
|
20230531,140900,134443680,13800,13800,13800,13800,0
|
|
20230531,140800,134443680,13800,13800,13800,13800,0
|
|
20230531,140700,134443680,13800,13790,13800,13790,4
|
|
20230531,140600,134388510,13800,13790,13800,13790,10
|
|
20230531,140500,134250600,13790,13770,13790,13770,87
|
|
20230531,140400,133051070,13760,13790,13790,13760,159
|
|
20230531,140300,130861520,13790,13790,13790,13790,10
|
|
20230531,140200,130723620,13790,13790,13790,13770,72
|
|
20230531,140100,129732000,13780,13760,13780,13760,169
|
|
20230531,140000,127404340,13750,13750,13750,13750,0
|
|
20230531,135900,127404340,13750,13750,13750,13750,2
|
|
20230531,135800,127376840,13770,13770,13770,13770,7
|
|
20230531,135700,127280450,13780,13780,13780,13780,0
|
|
20230531,135600,127280450,13780,13760,13780,13760,6
|
|
20230531,135500,127197870,13780,13780,13780,13750,1257
|
|
20230531,135400,109893510,13800,13800,13800,13800,0
|
|
20230531,135300,109893510,13800,13800,13800,13800,0
|
|
20230531,135200,109893510,13800,13800,13800,13800,0
|
|
20230531,135100,109893510,13800,13800,13800,13800,0
|
|
20230531,135000,109893510,13800,13800,13800,13800,0
|
|
20230531,134900,109893510,13800,13800,13800,13800,0
|
|
20230531,134800,109893510,13800,13800,13800,13800,0
|
|
20230531,134700,109893510,13800,13800,13800,13800,12
|
|
20230531,134600,109727910,13800,13800,13800,13800,0
|
|
20230531,134500,109727910,13800,13800,13800,13800,0
|
|
20230531,134400,109727910,13800,13800,13800,13800,0
|
|
20230531,134300,109727910,13800,13800,13800,13800,0
|
|
20230531,134200,109727910,13800,13800,13800,13800,1
|
|
20230531,134100,109714110,13780,13810,13810,13780,20
|
|
20230531,134000,109438070,13810,13810,13810,13800,14
|
|
20230531,133900,109244790,13810,13810,13810,13810,14
|
|
20230531,133800,109051450,13810,13810,13810,13810,3
|
|
20230531,133700,109010020,13810,13810,13810,13810,0
|
|
20230531,133600,109010020,13810,13810,13810,13810,0
|
|
20230531,133500,109010020,13810,13810,13810,13810,0
|
|
20230531,133400,109010020,13810,13810,13810,13810,0
|
|
20230531,133300,109010020,13810,13810,13810,13810,0
|
|
20230531,133200,109010020,13810,13780,13810,13780,82
|
|
20230531,133100,107880030,13810,13810,13810,13810,0
|
|
20230531,133000,107880030,13810,13810,13810,13810,0
|
|
20230531,132900,107880030,13810,13810,13810,13810,0
|
|
20230531,132800,107880030,13810,13810,13810,13810,0
|
|
20230531,132700,107880030,13810,13810,13810,13810,0
|
|
20230531,132600,107880030,13810,13810,13810,13810,0
|
|
20230531,132500,107880030,13810,13810,13810,13810,3
|
|
20230531,132400,107838600,13810,13810,13810,13810,0
|
|
20230531,132300,107838600,13810,13810,13810,13810,0
|
|
20230531,132200,107838600,13810,13810,13810,13810,1
|
|
20230531,132100,107824790,13780,13780,13780,13780,258
|
|
20230531,132000,104269550,13780,13790,13790,13780,72
|
|
20230531,131900,103277330,13820,13820,13820,13790,98
|
|
20230531,131800,101925850,13800,13800,13800,13800,14
|
|
20230531,131700,101732650,13830,13830,13830,13830,0
|
|
20230531,131600,101732650,13830,13830,13830,13830,36
|
|
20230531,131500,101234770,13830,13830,13830,13830,0
|
|
20230531,131400,101234770,13830,13830,13830,13830,0
|
|
20230531,131300,101234770,13830,13830,13830,13830,4
|
|
20230531,131200,101179450,13830,13830,13830,13830,0
|
|
20230531,131100,101179450,13830,13830,13830,13830,2
|
|
20230531,131000,101151790,13830,13830,13830,13830,0
|
|
20230531,130900,101151790,13830,13830,13830,13830,0
|
|
20230531,130800,101151790,13830,13830,13830,13830,0
|
|
20230531,130700,101151790,13830,13830,13830,13830,0
|
|
20230531,130600,101151790,13830,13830,13830,13830,1
|
|
20230531,130500,101137960,13800,13800,13800,13800,0
|
|
20230531,130400,101137960,13800,13820,13820,13800,217
|
|
20230531,130300,98139350,13830,13830,13830,13830,0
|
|
20230531,130200,98139350,13830,13810,13830,13810,5
|
|
20230531,130100,98070240,13830,13830,13830,13830,0
|
|
20230531,130000,98070240,13830,13830,13830,13830,0
|
|
20230531,125900,98070240,13830,13830,13830,13830,0
|
|
20230531,125800,98070240,13830,13830,13830,13830,0
|
|
20230531,125700,98070240,13830,13830,13830,13830,4
|
|
20230531,125600,98014920,13830,13830,13830,13830,3
|
|
20230531,125500,97973430,13830,13830,13830,13830,0
|
|
20230531,125400,97973430,13830,13830,13830,13830,0
|
|
20230531,125300,97973430,13830,13830,13830,13830,0
|
|
20230531,125200,97973430,13830,13830,13830,13830,73
|
|
20230531,125100,96963840,13830,13820,13830,13820,9
|
|
20230531,125000,96839430,13800,13800,13800,13800,1
|
|
20230531,124900,96825630,13820,13820,13820,13820,0
|
|
20230531,124800,96825630,13820,13820,13820,13820,0
|
|
20230531,124700,96825630,13820,13820,13820,13820,0
|
|
20230531,124600,96825630,13820,13820,13820,13820,0
|
|
20230531,124500,96825630,13820,13820,13820,13820,1
|
|
20230531,124400,96811810,13810,13820,13820,13810,11
|
|
20230531,124300,96659800,13830,13800,13830,13800,14
|
|
20230531,124200,96466570,13790,13800,13800,13790,113
|
|
20230531,124100,94908190,13830,13830,13830,13830,0
|
|
20230531,124000,94908190,13830,13830,13830,13830,0
|
|
20230531,123900,94908190,13830,13830,13830,13830,0
|
|
20230531,123800,94908190,13830,13830,13830,13830,0
|
|
20230531,123700,94908190,13830,13830,13830,13830,0
|
|
20230531,123600,94908190,13830,13830,13830,13830,0
|
|
20230531,123500,94908190,13830,13830,13830,13830,2
|
|
20230531,123400,94880530,13830,13830,13830,13830,35
|
|
20230531,123300,94396480,13840,13840,13840,13840,0
|
|
20230531,123200,94396480,13840,13840,13840,13840,0
|
|
20230531,123100,94396480,13840,13840,13840,13840,0
|
|
20230531,123000,94396480,13840,13840,13840,13840,0
|
|
20230531,122900,94396480,13840,13840,13840,13840,0
|
|
20230531,122800,94396480,13840,13840,13840,13840,0
|
|
20230531,122700,94396480,13840,13840,13840,13840,0
|
|
20230531,122600,94396480,13840,13840,13840,13840,0
|
|
20230531,122500,94396480,13840,13840,13840,13840,0
|
|
20230531,122400,94396480,13840,13840,13840,13840,0
|
|
20230531,122300,94396480,13840,13840,13840,13840,1
|
|
20230531,122200,94382640,13840,13840,13840,13840,0
|
|
20230531,122100,94382640,13840,13840,13840,13840,0
|
|
20230531,122000,94382640,13840,13840,13840,13840,0
|
|
20230531,121900,94382640,13840,13840,13840,13840,0
|
|
20230531,121800,94382640,13840,13830,13840,13830,30
|
|
20230531,121700,93967710,13830,13830,13830,13830,0
|
|
20230531,121600,93967710,13830,13830,13830,13830,1
|
|
20230531,121500,93953880,13810,13810,13810,13810,0
|
|
20230531,121400,93953880,13810,13810,13810,13810,0
|
|
20230531,121300,93953880,13810,13810,13810,13810,0
|
|
20230531,121200,93953880,13810,13810,13810,13810,2
|
|
20230531,121100,93926260,13820,13840,13840,13820,35
|
|
20230531,121000,93442540,13870,13870,13870,13870,0
|
|
20230531,120900,93442540,13870,13870,13870,13870,0
|
|
20230531,120800,93442540,13870,13870,13870,13870,1
|
|
20230531,120700,93428670,13870,13870,13870,13870,0
|
|
20230531,120600,93428670,13870,13870,13870,13870,0
|
|
20230531,120500,93428670,13870,13870,13870,13870,16
|
|
20230531,120400,93206750,13870,13870,13870,13870,0
|
|
20230531,120300,93206750,13870,13870,13870,13870,65
|
|
20230531,120200,92305200,13880,13880,13880,13880,0
|
|
20230531,120100,92305200,13880,13830,13880,13830,271
|
|
20230531,120000,88553090,13830,13820,13830,13820,12
|
|
20230531,115900,88387190,13820,13820,13820,13820,1
|
|
20230531,115800,88373370,13820,13820,13820,13820,1
|
|
20230531,115700,88359550,13820,13820,13820,13820,2
|
|
20230531,115600,88331910,13820,13820,13820,13820,1
|
|
20230531,115500,88318090,13820,13790,13820,13790,2
|
|
20230531,115400,88290480,13820,13820,13820,13820,0
|
|
20230531,115300,88290480,13820,13780,13820,13780,102
|
|
20230531,115200,86884850,13820,13820,13820,13820,0
|
|
20230531,115100,86884850,13820,13820,13820,13820,0
|
|
20230531,115000,86884850,13820,13820,13820,13820,0
|
|
20230531,114900,86884850,13820,13790,13820,13770,38
|
|
20230531,114800,86360960,13820,13810,13820,13810,9
|
|
20230531,114700,86236660,13810,13810,13810,13810,1
|
|
20230531,114600,86222850,13770,13800,13810,13770,201
|
|
20230531,114500,83454740,13820,13820,13820,13820,0
|
|
20230531,114400,83454740,13820,13820,13820,13820,0
|
|
20230531,114300,83454740,13820,13770,13820,13770,206
|
|
20230531,114200,80617390,13780,13780,13780,13780,47
|
|
20230531,114100,79969730,13780,13780,13780,13780,0
|
|
20230531,114000,79969730,13780,13780,13780,13780,0
|
|
20230531,113900,79969730,13780,13770,13780,13770,23
|
|
20230531,113800,79652810,13780,13790,13790,13780,450
|
|
20230531,113700,73451170,13800,13810,13810,13800,625
|
|
20230531,113600,64826160,13830,13810,13830,13810,6
|
|
20230531,113500,64743260,13830,13830,13830,13830,3
|
|
20230531,113400,64701770,13810,13840,13840,13810,636
|
|
20230531,113300,55914720,13870,13870,13870,13870,0
|
|
20230531,113200,55914720,13870,13870,13870,13870,0
|
|
20230531,113100,55914720,13870,13870,13870,13870,0
|
|
20230531,113000,55914720,13870,13870,13870,13870,11
|
|
20230531,112900,55762150,13870,13870,13870,13870,0
|
|
20230531,112800,55762150,13870,13870,13870,13870,0
|
|
20230531,112700,55762150,13870,13870,13870,13870,0
|
|
20230531,112600,55762150,13870,13870,13870,13870,0
|
|
20230531,112500,55762150,13870,13870,13870,13870,0
|
|
20230531,112400,55762150,13870,13870,13870,13870,0
|
|
20230531,112300,55762150,13870,13870,13870,13870,0
|
|
20230531,112200,55762150,13870,13870,13870,13870,0
|
|
20230531,112100,55762150,13870,13870,13870,13870,0
|
|
20230531,112000,55762150,13870,13870,13870,13870,0
|
|
20230531,111900,55762150,13870,13870,13870,13870,0
|
|
20230531,111800,55762150,13870,13870,13870,13870,0
|
|
20230531,111700,55762150,13870,13870,13870,13870,0
|
|
20230531,111600,55762150,13870,13870,13870,13870,0
|
|
20230531,111500,55762150,13870,13870,13870,13870,0
|
|
20230531,111400,55762150,13870,13870,13870,13870,0
|
|
20230531,111300,55762150,13870,13870,13870,13870,2
|
|
20230531,111200,55734410,13850,13850,13850,13850,1
|
|
20230531,111100,55720560,13870,13870,13870,13870,0
|
|
20230531,111000,55720560,13870,13870,13870,13870,0
|
|
20230531,110900,55720560,13870,13870,13870,13870,0
|
|
20230531,110800,55720560,13870,13870,13870,13870,0
|
|
20230531,110700,55720560,13870,13870,13880,13870,5
|
|
20230531,110600,55651200,13880,13870,13880,13870,9
|
|
20230531,110500,55526360,13870,13870,13870,13870,4
|
|
20230531,110400,55470880,13880,13880,13880,13880,0
|
|
20230531,110300,55470880,13880,13880,13880,13880,0
|
|
20230531,110200,55470880,13880,13880,13880,13880,0
|
|
20230531,110100,55470880,13880,13860,13880,13860,3
|
|
20230531,110000,55429260,13880,13880,13880,13880,0
|
|
20230531,105900,55429260,13880,13880,13880,13880,0
|
|
20230531,105800,55429260,13880,13880,13880,13880,0
|
|
20230531,105700,55429260,13880,13880,13880,13880,0
|
|
20230531,105600,55429260,13880,13870,13880,13870,3
|
|
20230531,105500,55387640,13870,13870,13870,13870,79
|
|
20230531,105400,54291910,13870,13870,13870,13870,0
|
|
20230531,105300,54291910,13870,13870,13870,13870,1
|
|
20230531,105200,54278040,13840,13840,13840,13840,13
|
|
20230531,105100,54098120,13850,13850,13850,13850,0
|
|
20230531,105000,54098120,13850,13850,13850,13850,0
|
|
20230531,104900,54098120,13850,13850,13850,13850,0
|
|
20230531,104800,54098120,13850,13850,13850,13850,0
|
|
20230531,104700,54098120,13850,13850,13850,13850,0
|
|
20230531,104600,54098120,13850,13850,13850,13850,0
|
|
20230531,104500,54098120,13850,13850,13850,13850,0
|
|
20230531,104400,54098120,13850,13850,13850,13850,0
|
|
20230531,104300,54098120,13850,13840,13850,13820,1001
|
|
20230531,104200,40250870,13850,13850,13850,13850,26
|
|
20230531,104100,39890770,13880,13880,13880,13880,0
|
|
20230531,104000,39890770,13880,13880,13880,13880,0
|
|
20230531,103900,39890770,13880,13880,13880,13880,0
|
|
20230531,103800,39890770,13880,13860,13880,13850,41
|
|
20230531,103700,39322500,13870,13880,13880,13870,119
|
|
20230531,103600,37671820,13900,13900,13900,13900,1
|
|
20230531,103500,37657920,13890,13890,13890,13890,11
|
|
20230531,103400,37505130,13900,13900,13900,13900,0
|
|
20230531,103300,37505130,13900,13900,13900,13900,1
|
|
20230531,103200,37491230,13910,13910,13910,13910,3
|
|
20230531,103100,37449500,13910,13870,13910,13870,48
|
|
20230531,103000,36783540,13880,13880,13880,13880,0
|
|
20230531,102900,36783540,13880,13880,13880,13880,6
|
|
20230531,102800,36700260,13910,13910,13910,13910,0
|
|
20230531,102700,36700260,13910,13910,13910,13910,0
|
|
20230531,102600,36700260,13910,13910,13910,13910,0
|
|
20230531,102500,36700260,13910,13910,13910,13910,0
|
|
20230531,102400,36700260,13910,13880,13910,13880,25
|
|
20230531,102300,36353230,13910,13910,13910,13910,10
|
|
20230531,102200,36214130,13910,13910,13910,13910,0
|
|
20230531,102100,36214130,13910,13910,13910,13910,0
|
|
20230531,102000,36214130,13910,13910,13910,13910,5
|
|
20230531,101900,36144580,13910,13910,13910,13910,1
|
|
20230531,101800,36130670,13910,13910,13910,13910,0
|
|
20230531,101700,36130670,13910,13910,13910,13910,0
|
|
20230531,101600,36130670,13910,13910,13910,13910,0
|
|
20230531,101500,36130670,13910,13910,13910,13910,0
|
|
20230531,101400,36130670,13910,13910,13910,13910,0
|
|
20230531,101300,36130670,13910,13910,13910,13910,3
|
|
20230531,101200,36088940,13910,13880,13910,13880,22
|
|
20230531,101100,35783430,13880,13880,13880,13880,0
|
|
20230531,101000,35783430,13880,13880,13880,13880,20
|
|
20230531,100900,35505830,13880,13880,13880,13880,35
|
|
20230531,100800,35020030,13880,13840,13880,13840,67
|
|
20230531,100700,34091670,13840,13840,13840,13840,69
|
|
20230531,100600,33136710,13840,13840,13840,13840,20
|
|
20230531,100500,32859910,13840,13840,13840,13830,374
|
|
20230531,100400,27685090,13840,13840,13840,13840,2
|
|
20230531,100300,27657410,13840,13840,13840,13840,139
|
|
20230531,100200,25733650,13840,13870,13870,13840,17
|
|
20230531,100100,25498340,13840,13870,13870,13840,25
|
|
20230531,100000,25152190,13880,13870,13880,13870,2
|
|
20230531,095900,25124440,13880,13880,13880,13880,0
|
|
20230531,095800,25124440,13880,13830,13880,13830,601
|
|
20230531,095700,16812560,13880,13880,13880,13880,1
|
|
20230531,095600,16798680,13880,13840,13880,13830,36
|
|
20230531,095500,16300630,13880,13850,13880,13840,197
|
|
20230531,095400,13574060,13840,13860,13860,13840,111
|
|
20230531,095300,12036810,13880,13880,13880,13880,0
|
|
20230531,095200,12036810,13880,13860,13880,13860,4
|
|
20230531,095100,11981330,13880,13910,13910,13880,36
|
|
20230531,095000,11480600,13920,13920,13920,13920,0
|
|
20230531,094900,11480600,13920,13920,13920,13920,0
|
|
20230531,094800,11480600,13920,13920,13920,13920,0
|
|
20230531,094700,11480600,13920,13930,13930,13920,13
|
|
20230531,094600,11299520,13950,13950,13950,13950,0
|
|
20230531,094500,11299520,13950,13950,13950,13950,17
|
|
20230531,094400,11062370,13950,13950,13950,13950,0
|
|
20230531,094300,11062370,13950,13950,13950,13950,1
|
|
20230531,094200,11048420,13940,13940,13940,13940,0
|
|
20230531,094100,11048420,13940,13940,13940,13940,2
|
|
20230531,094000,11020540,13950,13950,13950,13950,15
|
|
20230531,093900,10811290,13950,13950,13950,13950,0
|
|
20230531,093800,10811290,13950,13950,13950,13950,0
|
|
20230531,093700,10811290,13950,13950,13950,13950,0
|
|
20230531,093600,10811290,13950,13950,13950,13950,3
|
|
20230531,093500,10769440,13940,13940,13940,13940,3
|
|
20230531,093400,10727620,13960,13960,13960,13960,0
|
|
20230531,093300,10727620,13960,13960,13960,13960,1
|
|
20230531,093200,10713660,13840,13960,13960,13840,423
|
|
20230531,093100,4837580,13960,13960,13960,13960,1
|
|
20230531,093000,4823620,13950,13950,13950,13950,0
|
|
20230531,092900,4823620,13950,13950,13950,13950,0
|
|
20230531,092800,4823620,13950,13950,13950,13950,23
|
|
20230531,092700,4502770,13950,13950,13950,13950,50
|
|
20230531,092600,3805270,13950,13950,13950,13950,0
|
|
20230531,092500,3805270,13950,13950,13950,13950,1
|
|
20230531,092400,3791320,13900,13900,13900,13900,1
|
|
20230531,092300,3777420,13950,13950,13950,13950,0
|
|
20230531,092200,3777420,13950,13950,13950,13950,20
|
|
20230531,092100,3498420,13950,13950,13950,13950,1
|
|
20230531,092000,3484470,13960,13960,13960,13960,0
|
|
20230531,091900,3484470,13960,13960,13960,13960,0
|
|
20230531,091800,3484470,13960,13960,13960,13960,0
|
|
20230531,091700,3484470,13960,13960,13960,13960,0
|
|
20230531,091600,3484470,13960,13960,13960,13960,2
|
|
20230531,091500,3456550,13960,13960,13960,13960,0
|
|
20230531,091400,3456550,13960,13890,13960,13890,8
|
|
20230531,091300,3345290,13960,13960,13960,13960,0
|
|
20230531,091200,3345290,13960,13960,13960,13960,0
|
|
20230531,091100,3345290,13960,13960,13960,13960,85
|
|
20230531,091000,2158690,13970,13900,13970,13900,12
|
|
20230531,090900,1991820,13970,13970,13970,13970,0
|
|
20230531,090800,1991820,13970,13950,13970,13950,34
|
|
20230531,090700,1517480,13950,13950,13950,13950,6
|
|
20230531,090600,1433780,13950,13950,13950,13950,1
|
|
20230531,090500,1419830,13910,13950,13950,13910,4
|
|
20230531,090400,1364110,13950,13950,13950,13950,11
|
|
20230531,090300,1210660,13950,13930,13950,13900,83
|
|
20230531,090200,55800,13950,13950,13950,13950,0
|
|
20230531,090100,55800,13950,13950,13950,13950,3
|
|
20230531,090000,13950,13950,13950,13950,13950,1
|