739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,211600,401922600,20000,20000,20000,20000,4800
|
|
20230531,211500,401922600,20000,20000,20000,20000,0
|
|
20230531,211400,401922600,20000,20000,20000,20000,0
|
|
20230531,211300,401922600,20000,20000,20000,20000,0
|
|
20230531,211200,401922600,20000,20000,20000,20000,0
|
|
20230531,211100,401922600,20000,20000,20000,20000,0
|
|
20230531,211000,401922600,20000,20000,20000,20000,0
|
|
20230531,210900,401922600,20000,20000,20000,20000,0
|
|
20230531,210800,401922600,20000,20000,20000,20000,0
|
|
20230531,210700,401922600,20000,20000,20000,20000,0
|
|
20230531,210600,401922600,20000,20000,20000,20000,0
|
|
20230531,210500,401922600,20000,20000,20000,20000,0
|
|
20230531,210400,401922600,20000,20000,20000,20000,0
|
|
20230531,210300,401922600,20000,20000,20000,20000,0
|
|
20230531,210200,401922600,20000,20000,20000,20000,0
|
|
20230531,210100,401922600,20000,20000,20000,20000,0
|
|
20230531,210000,401922600,20000,20000,20000,20000,0
|
|
20230531,205900,401922600,20000,20000,20000,20000,0
|
|
20230531,205800,401922600,20000,20000,20000,20000,0
|
|
20230531,205700,401922600,20000,20000,20000,20000,0
|
|
20230531,205600,401922600,20000,20000,20000,20000,0
|
|
20230531,205500,401922600,20000,20000,20000,20000,0
|
|
20230531,205400,401922600,20000,20000,20000,20000,0
|
|
20230531,205300,401922600,20000,20000,20000,20000,0
|
|
20230531,205200,401922600,20000,20000,20000,20000,0
|
|
20230531,205100,401922600,20000,20000,20000,20000,0
|
|
20230531,205000,401922600,20000,20000,20000,20000,0
|
|
20230531,204900,401922600,20000,20000,20000,20000,0
|
|
20230531,204800,401922600,20000,20000,20000,20000,0
|
|
20230531,204700,401922600,20000,20000,20000,20000,0
|
|
20230531,204600,401922600,20000,20000,20000,20000,4800
|
|
20230531,204500,401922600,20000,20000,20000,20000,0
|
|
20230531,204400,401922600,20000,20000,20000,20000,0
|
|
20230531,204300,401922600,20000,20000,20000,20000,0
|
|
20230531,204200,401922600,20000,20000,20000,20000,0
|
|
20230531,204100,401922600,20000,20000,20000,20000,0
|
|
20230531,204000,401922600,20000,20000,20000,20000,0
|
|
20230531,203900,401922600,20000,20000,20000,20000,0
|
|
20230531,203800,401922600,20000,20000,20000,20000,0
|
|
20230531,203700,401922600,20000,20000,20000,20000,0
|
|
20230531,203600,401922600,20000,20000,20000,20000,0
|
|
20230531,203500,401922600,20000,20000,20000,20000,0
|
|
20230531,203400,401922600,20000,20000,20000,20000,0
|
|
20230531,203300,401922600,20000,20000,20000,20000,0
|
|
20230531,203200,401922600,20000,20000,20000,20000,0
|
|
20230531,203100,401922600,20000,20000,20000,20000,0
|
|
20230531,203000,401922600,20000,20000,20000,20000,0
|
|
20230531,202900,401922600,20000,20000,20000,20000,0
|
|
20230531,202800,401922600,20000,20000,20000,20000,0
|
|
20230531,202700,401922600,20000,20000,20000,20000,0
|
|
20230531,202600,401922600,20000,20000,20000,20000,0
|
|
20230531,202500,401922600,20000,20000,20000,20000,0
|
|
20230531,202400,401922600,20000,20000,20000,20000,0
|
|
20230531,202300,401922600,20000,20000,20000,20000,0
|
|
20230531,202200,401922600,20000,20000,20000,20000,0
|
|
20230531,202100,401922600,20000,20000,20000,20000,0
|
|
20230531,202000,401922600,20000,20000,20000,20000,0
|
|
20230531,201900,401922600,20000,20000,20000,20000,0
|
|
20230531,201800,401922600,20000,20000,20000,20000,0
|
|
20230531,201700,401922600,20000,20000,20000,20000,0
|
|
20230531,201600,401922600,20000,20000,20000,20000,4800
|
|
20230531,201500,401922600,20000,20000,20000,20000,0
|
|
20230531,201400,401922600,20000,20000,20000,20000,0
|
|
20230531,201300,401922600,20000,20000,20000,20000,0
|
|
20230531,201200,401922600,20000,20000,20000,20000,0
|
|
20230531,201100,401922600,20000,20000,20000,20000,0
|
|
20230531,201000,401922600,20000,20000,20000,20000,0
|
|
20230531,200900,401922600,20000,20000,20000,20000,0
|
|
20230531,200800,401922600,20000,20000,20000,20000,0
|
|
20230531,200700,401922600,20000,20000,20000,20000,0
|
|
20230531,200600,401922600,20000,20000,20000,20000,0
|
|
20230531,200500,401922600,20000,20000,20000,20000,0
|
|
20230531,200400,401922600,20000,20000,20000,20000,0
|
|
20230531,200300,401922600,20000,20000,20000,20000,0
|
|
20230531,200200,401922600,20000,20000,20000,20000,0
|
|
20230531,200100,401922600,20000,20000,20000,20000,0
|
|
20230531,200000,401922600,20000,20000,20000,20000,0
|
|
20230531,195900,401922600,20000,20000,20000,20000,0
|
|
20230531,195800,401922600,20000,20000,20000,20000,0
|
|
20230531,195700,401922600,20000,20000,20000,20000,0
|
|
20230531,195600,401922600,20000,20000,20000,20000,0
|
|
20230531,195500,401922600,20000,20000,20000,20000,0
|
|
20230531,195400,401922600,20000,20000,20000,20000,0
|
|
20230531,195300,401922600,20000,20000,20000,20000,0
|
|
20230531,195200,401922600,20000,20000,20000,20000,0
|
|
20230531,195100,401922600,20000,20000,20000,20000,0
|
|
20230531,195000,401922600,20000,20000,20000,20000,0
|
|
20230531,194900,401922600,20000,20000,20000,20000,0
|
|
20230531,194800,401922600,20000,20000,20000,20000,0
|
|
20230531,194700,401922600,20000,20000,20000,20000,0
|
|
20230531,194600,401922600,20000,20000,20000,20000,4800
|
|
20230531,194500,401922600,20000,20000,20000,20000,0
|
|
20230531,194400,401922600,20000,20000,20000,20000,0
|
|
20230531,194300,401922600,20000,20000,20000,20000,0
|
|
20230531,194200,401922600,20000,20000,20000,20000,0
|
|
20230531,194100,401922600,20000,20000,20000,20000,0
|
|
20230531,194000,401922600,20000,20000,20000,20000,0
|
|
20230531,193900,401922600,20000,20000,20000,20000,0
|
|
20230531,193800,401922600,20000,20000,20000,20000,0
|
|
20230531,193700,401922600,20000,20000,20000,20000,0
|
|
20230531,193600,401922600,20000,20000,20000,20000,0
|
|
20230531,193500,401922600,20000,20000,20000,20000,0
|
|
20230531,193400,401922600,20000,20000,20000,20000,0
|
|
20230531,193300,401922600,20000,20000,20000,20000,0
|
|
20230531,193200,401922600,20000,20000,20000,20000,0
|
|
20230531,193100,401922600,20000,20000,20000,20000,0
|
|
20230531,193000,401922600,20000,20000,20000,20000,0
|
|
20230531,192900,401922600,20000,20000,20000,20000,0
|
|
20230531,192800,401922600,20000,20000,20000,20000,0
|
|
20230531,192700,401922600,20000,20000,20000,20000,0
|
|
20230531,192600,401922600,20000,20000,20000,20000,0
|
|
20230531,192500,401922600,20000,20000,20000,20000,0
|
|
20230531,192400,401922600,20000,20000,20000,20000,0
|
|
20230531,192300,401922600,20000,20000,20000,20000,0
|
|
20230531,192200,401922600,20000,20000,20000,20000,0
|
|
20230531,192100,401922600,20000,20000,20000,20000,0
|
|
20230531,192000,401922600,20000,20000,20000,20000,0
|
|
20230531,191900,401922600,20000,20000,20000,20000,0
|
|
20230531,191800,401922600,20000,20000,20000,20000,0
|
|
20230531,191700,401922600,20000,20000,20000,20000,0
|
|
20230531,191600,401922600,20000,20000,20000,20000,4800
|
|
20230531,191500,401922600,20000,20000,20000,20000,0
|
|
20230531,191400,401922600,20000,20000,20000,20000,0
|
|
20230531,191300,401922600,20000,20000,20000,20000,0
|
|
20230531,191200,401922600,20000,20000,20000,20000,0
|
|
20230531,191100,401922600,20000,20000,20000,20000,0
|
|
20230531,191000,401922600,20000,20000,20000,20000,0
|
|
20230531,190900,401922600,20000,20000,20000,20000,0
|
|
20230531,190800,401922600,20000,20000,20000,20000,0
|
|
20230531,190700,401922600,20000,20000,20000,20000,0
|
|
20230531,190600,401922600,20000,20000,20000,20000,0
|
|
20230531,190500,401922600,20000,20000,20000,20000,0
|
|
20230531,190400,401922600,20000,20000,20000,20000,0
|
|
20230531,190300,401922600,20000,20000,20000,20000,0
|
|
20230531,190200,401922600,20000,20000,20000,20000,0
|
|
20230531,190100,401922600,20000,20000,20000,20000,0
|
|
20230531,190000,401922600,20000,20000,20000,20000,0
|
|
20230531,185900,401922600,20000,20000,20000,20000,0
|
|
20230531,185800,401922600,20000,20000,20000,20000,0
|
|
20230531,185700,401922600,20000,20000,20000,20000,0
|
|
20230531,185600,401922600,20000,20000,20000,20000,0
|
|
20230531,185500,401922600,20000,20000,20000,20000,0
|
|
20230531,185400,401922600,20000,20000,20000,20000,0
|
|
20230531,185300,401922600,20000,20000,20000,20000,0
|
|
20230531,185200,401922600,20000,20000,20000,20000,0
|
|
20230531,185100,401922600,20000,20000,20000,20000,0
|
|
20230531,185000,401922600,20000,20000,20000,20000,0
|
|
20230531,184900,401922600,20000,20000,20000,20000,0
|
|
20230531,184800,401922600,20000,20000,20000,20000,0
|
|
20230531,184700,401922600,20000,20000,20000,20000,0
|
|
20230531,184600,401922600,20000,20000,20000,20000,4800
|
|
20230531,184500,401922600,20000,20000,20000,20000,0
|
|
20230531,184400,401922600,20000,20000,20000,20000,0
|
|
20230531,184300,401922600,20000,20000,20000,20000,0
|
|
20230531,184200,401922600,20000,20000,20000,20000,0
|
|
20230531,184100,401922600,20000,20000,20000,20000,0
|
|
20230531,184000,401922600,20000,20000,20000,20000,0
|
|
20230531,183900,401922600,20000,20000,20000,20000,0
|
|
20230531,183800,401922600,20000,20000,20000,20000,0
|
|
20230531,183700,401922600,20000,20000,20000,20000,0
|
|
20230531,183600,401922600,20000,20000,20000,20000,0
|
|
20230531,183500,401922600,20000,20000,20000,20000,0
|
|
20230531,183400,401922600,20000,20000,20000,20000,0
|
|
20230531,183300,401922600,20000,20000,20000,20000,0
|
|
20230531,183200,401922600,20000,20000,20000,20000,0
|
|
20230531,183100,401922600,20000,20000,20000,20000,0
|
|
20230531,183000,401922600,20000,20000,20000,20000,0
|
|
20230531,182900,401922600,20000,20000,20000,20000,0
|
|
20230531,182800,401922600,20000,20000,20000,20000,0
|
|
20230531,182700,401922600,20000,20000,20000,20000,0
|
|
20230531,182600,401922600,20000,20000,20000,20000,0
|
|
20230531,182500,401922600,20000,20000,20000,20000,0
|
|
20230531,182400,401922600,20000,20000,20000,20000,0
|
|
20230531,182300,401922600,20000,20000,20000,20000,0
|
|
20230531,182200,401922600,20000,20000,20000,20000,0
|
|
20230531,182100,401922600,20000,20000,20000,20000,0
|
|
20230531,182000,401922600,20000,20000,20000,20000,0
|
|
20230531,181900,401922600,20000,20000,20000,20000,0
|
|
20230531,181800,401922600,20000,20000,20000,20000,0
|
|
20230531,181700,401922600,20000,20000,20000,20000,0
|
|
20230531,181600,401922600,20000,20000,20000,20000,4800
|
|
20230531,181500,401922600,20000,20000,20000,20000,0
|
|
20230531,181400,401922600,20000,20000,20000,20000,0
|
|
20230531,181300,401922600,20000,20000,20000,20000,0
|
|
20230531,181200,401922600,20000,20000,20000,20000,0
|
|
20230531,181100,401922600,20000,20000,20000,20000,0
|
|
20230531,181000,401922600,20000,20000,20000,20000,0
|
|
20230531,180900,401922600,20000,20000,20000,20000,0
|
|
20230531,180800,401922600,20000,20000,20000,20000,0
|
|
20230531,180700,401922600,20000,20000,20000,20000,0
|
|
20230531,180600,401922600,20000,20000,20000,20000,0
|
|
20230531,180500,401922600,20000,20000,20000,20000,0
|
|
20230531,180400,401922600,20000,20000,20000,20000,0
|
|
20230531,180300,401922600,20000,20000,20000,20000,0
|
|
20230531,180200,401922600,20000,20000,20000,20000,0
|
|
20230531,180100,401922600,20000,20000,20000,20000,0
|
|
20230531,180000,401922600,20000,20000,20000,20000,0
|
|
20230531,175900,401922600,20000,20000,20000,20000,0
|
|
20230531,175800,401922600,20000,20000,20000,20000,0
|
|
20230531,175700,401922600,20000,20000,20000,20000,0
|
|
20230531,175600,401922600,20000,20000,20000,20000,0
|
|
20230531,175500,401922600,20000,20000,20000,20000,0
|
|
20230531,175400,401922600,20000,20000,20000,20000,0
|
|
20230531,175300,401922600,20000,20000,20000,20000,0
|
|
20230531,175200,401922600,20000,20000,20000,20000,0
|
|
20230531,175100,401922600,20000,20000,20000,20000,0
|
|
20230531,175000,401922600,20000,20000,20000,20000,0
|
|
20230531,174900,401922600,20000,20000,20000,20000,0
|
|
20230531,174800,401922600,20000,20000,20000,20000,0
|
|
20230531,174700,401922600,20000,20000,20000,20000,0
|
|
20230531,174600,401922600,20000,20000,20000,20000,4800
|
|
20230531,174500,401922600,20000,20000,20000,20000,0
|
|
20230531,174400,401922600,20000,20000,20000,20000,0
|
|
20230531,174300,401922600,20000,20000,20000,20000,0
|
|
20230531,174200,401922600,20000,20000,20000,20000,0
|
|
20230531,174100,401922600,20000,20000,20000,20000,0
|
|
20230531,174000,401922600,20000,20000,20000,20000,0
|
|
20230531,173900,401922600,20000,20000,20000,20000,0
|
|
20230531,173800,401922600,20000,20000,20000,20000,0
|
|
20230531,173700,401922600,20000,20000,20000,20000,0
|
|
20230531,173600,401922600,20000,20000,20000,20000,0
|
|
20230531,173500,401922600,20000,20000,20000,20000,0
|
|
20230531,173400,401922600,20000,20000,20000,20000,0
|
|
20230531,173300,401922600,20000,20000,20000,20000,0
|
|
20230531,173200,401922600,20000,20000,20000,20000,0
|
|
20230531,173100,401922600,20000,20000,20000,20000,0
|
|
20230531,173000,401922600,20000,20000,20000,20000,0
|
|
20230531,172900,401922600,20000,20000,20000,20000,0
|
|
20230531,172800,401922600,20000,20000,20000,20000,0
|
|
20230531,172700,401922600,20000,20000,20000,20000,0
|
|
20230531,172600,401922600,20000,20000,20000,20000,0
|
|
20230531,172500,401922600,20000,20000,20000,20000,0
|
|
20230531,172400,401922600,20000,20000,20000,20000,0
|
|
20230531,172300,401922600,20000,20000,20000,20000,0
|
|
20230531,172200,401922600,20000,20000,20000,20000,0
|
|
20230531,172100,401922600,20000,20000,20000,20000,0
|
|
20230531,172000,401922600,20000,20000,20000,20000,0
|
|
20230531,171900,401922600,20000,20000,20000,20000,0
|
|
20230531,171800,401922600,20000,20000,20000,20000,0
|
|
20230531,171700,401922600,20000,20000,20000,20000,0
|
|
20230531,171600,401922600,20000,20000,20000,20000,4800
|
|
20230531,171500,401922600,20000,20000,20000,20000,0
|
|
20230531,171400,401922600,20000,20000,20000,20000,0
|
|
20230531,171300,401922600,20000,20000,20000,20000,0
|
|
20230531,171200,401922600,20000,20000,20000,20000,0
|
|
20230531,171100,401922600,20000,20000,20000,20000,0
|
|
20230531,171000,401922600,20000,20000,20000,20000,0
|
|
20230531,170900,401922600,20000,20000,20000,20000,0
|
|
20230531,170800,401922600,20000,20000,20000,20000,0
|
|
20230531,170700,401922600,20000,20000,20000,20000,0
|
|
20230531,170600,401922600,20000,20000,20000,20000,0
|
|
20230531,170500,401922600,20000,20000,20000,20000,0
|
|
20230531,170400,401922600,20000,20000,20000,20000,0
|
|
20230531,170300,401922600,20000,20000,20000,20000,0
|
|
20230531,170200,401922600,20000,20000,20000,20000,0
|
|
20230531,170100,401922600,20000,20000,20000,20000,0
|
|
20230531,170000,401922600,20000,20000,20000,20000,0
|
|
20230531,165900,401922600,20000,20000,20000,20000,0
|
|
20230531,165800,401922600,20000,20000,20000,20000,0
|
|
20230531,165700,401922600,20000,20000,20000,20000,0
|
|
20230531,165600,401922600,20000,20000,20000,20000,0
|
|
20230531,165500,401922600,20000,20000,20000,20000,0
|
|
20230531,165400,401922600,20000,20000,20000,20000,0
|
|
20230531,165300,401922600,20000,20000,20000,20000,0
|
|
20230531,165200,401922600,20000,20000,20000,20000,0
|
|
20230531,165100,401922600,20000,20000,20000,20000,0
|
|
20230531,165000,401922600,20000,20000,20000,20000,0
|
|
20230531,164900,401922600,20000,20000,20000,20000,0
|
|
20230531,164800,401922600,20000,20000,20000,20000,0
|
|
20230531,164700,401922600,20000,20000,20000,20000,0
|
|
20230531,164600,401922600,20000,20000,20000,20000,4800
|
|
20230531,164500,401922600,20000,20000,20000,20000,0
|
|
20230531,164400,401922600,20000,20000,20000,20000,0
|
|
20230531,164300,401922600,20000,20000,20000,20000,0
|
|
20230531,164200,401922600,20000,20000,20000,20000,0
|
|
20230531,164100,401922600,20000,20000,20000,20000,0
|
|
20230531,164000,401922600,20000,20000,20000,20000,0
|
|
20230531,163900,401922600,20000,20000,20000,20000,0
|
|
20230531,163800,401922600,20000,20000,20000,20000,0
|
|
20230531,163700,401922600,20000,20000,20000,20000,0
|
|
20230531,163600,401922600,20000,20000,20000,20000,0
|
|
20230531,163500,401922600,20000,20000,20000,20000,0
|
|
20230531,163400,401922600,20000,20000,20000,20000,0
|
|
20230531,163300,401922600,20000,20000,20000,20000,0
|
|
20230531,163200,401922600,20000,20000,20000,20000,0
|
|
20230531,163100,401922600,20000,20000,20000,20000,0
|
|
20230531,163000,401922600,20000,20000,20000,20000,0
|
|
20230531,162900,401922600,20000,20000,20000,20000,0
|
|
20230531,162800,401922600,20000,20000,20000,20000,0
|
|
20230531,162700,401922600,20000,20000,20000,20000,0
|
|
20230531,162600,401922600,20000,20000,20000,20000,0
|
|
20230531,162500,401922600,20000,20000,20000,20000,0
|
|
20230531,162400,401922600,20000,20000,20000,20000,0
|
|
20230531,162300,401922600,20000,20000,20000,20000,0
|
|
20230531,162200,401922600,20000,20000,20000,20000,0
|
|
20230531,162100,401922600,20000,20000,20000,20000,0
|
|
20230531,162000,401922600,20000,20000,20000,20000,0
|
|
20230531,161900,401922600,20000,20000,20000,20000,0
|
|
20230531,161800,401922600,20000,20000,20000,20000,0
|
|
20230531,161700,401922600,20000,20000,20000,20000,0
|
|
20230531,161600,401922600,20000,20000,20000,20000,4800
|
|
20230531,161500,401922600,20000,20000,20000,20000,0
|
|
20230531,161400,401922600,20000,20000,20000,20000,0
|
|
20230531,161300,401922600,20000,20000,20000,20000,0
|
|
20230531,161200,401922600,20000,20000,20000,20000,0
|
|
20230531,161100,401922600,20000,20000,20000,20000,0
|
|
20230531,161000,401922600,20000,20000,20000,20000,0
|
|
20230531,160900,401922600,20000,20000,20000,20000,0
|
|
20230531,160800,401922600,20000,20000,20000,20000,0
|
|
20230531,160700,401922600,20000,20000,20000,20000,0
|
|
20230531,160600,401922600,20000,20000,20000,20000,0
|
|
20230531,160500,401922600,20000,20000,20000,20000,0
|
|
20230531,160400,401922600,20000,20000,20000,20000,0
|
|
20230531,160300,401922600,20000,20000,20000,20000,0
|
|
20230531,160200,401922600,20000,20000,20000,20000,0
|
|
20230531,160100,401922600,20000,20000,20000,20000,0
|
|
20230531,160000,401922600,20000,20000,20000,20000,0
|
|
20230531,155900,401922600,20000,20000,20000,20000,0
|
|
20230531,155800,401922600,20000,20000,20000,20000,0
|
|
20230531,155700,401922600,20000,20000,20000,20000,0
|
|
20230531,155600,401922600,20000,20000,20000,20000,0
|
|
20230531,155500,401922600,20000,20000,20000,20000,0
|
|
20230531,155400,401922600,20000,20000,20000,20000,0
|
|
20230531,155300,401922600,20000,20000,20000,20000,0
|
|
20230531,155200,401922600,20000,20000,20000,20000,0
|
|
20230531,155100,401922600,20000,20000,20000,20000,0
|
|
20230531,155000,401922600,20000,20000,20000,20000,0
|
|
20230531,154900,401922600,20000,20000,20000,20000,0
|
|
20230531,154800,401922600,20000,20000,20000,20000,0
|
|
20230531,154700,401922600,20000,20000,20000,20000,0
|
|
20230531,154600,401922600,20000,20000,20000,20000,4800
|
|
20230531,154500,401922600,20000,20000,20000,20000,0
|
|
20230531,154400,401922600,20000,20000,20000,20000,0
|
|
20230531,154300,401922600,20000,20000,20000,20000,0
|
|
20230531,154200,401922600,20000,20000,20000,20000,0
|
|
20230531,154100,401922600,20000,20000,20000,20000,0
|
|
20230531,154000,401922600,20000,20000,20000,20000,0
|
|
20230531,153900,401922600,20000,20000,20000,20000,0
|
|
20230531,153800,401922600,20000,20000,20000,20000,0
|
|
20230531,153700,401922600,20000,20000,20000,20000,0
|
|
20230531,153600,401922600,20000,20000,20000,20000,0
|
|
20230531,153500,401922600,20000,20000,20000,20000,0
|
|
20230531,153400,401922600,20000,20000,20000,20000,0
|
|
20230531,153300,401922600,20000,20000,20000,20000,0
|
|
20230531,153200,401922600,20000,20000,20000,20000,0
|
|
20230531,153100,401922600,20000,20000,20000,20000,0
|
|
20230531,153000,401922600,20000,20000,20000,20000,4800
|
|
20230531,152900,305922600,20000,20000,20000,20000,0
|
|
20230531,152800,305922600,20000,20000,20000,20000,0
|
|
20230531,152700,305922600,20000,20000,20000,20000,0
|
|
20230531,152600,305922600,20000,20000,20000,20000,0
|
|
20230531,152500,305922600,20000,20000,20000,20000,0
|
|
20230531,152400,305922600,20000,20000,20000,20000,0
|
|
20230531,152300,305922600,20000,20000,20000,20000,0
|
|
20230531,152200,305922600,20000,20000,20000,20000,0
|
|
20230531,152100,305922600,20000,20000,20000,20000,0
|
|
20230531,152000,305922600,20000,20000,20000,20000,0
|
|
20230531,151900,305922600,20000,19870,20050,19840,1605
|
|
20230531,151800,273877590,19870,19870,19870,19870,14
|
|
20230531,151700,273599410,19870,19890,19890,19870,138
|
|
20230531,151600,270855850,19890,19900,19900,19890,4
|
|
20230531,151500,270776270,19890,19890,19890,19890,4
|
|
20230531,151400,270696710,19890,19890,19890,19890,22
|
|
20230531,151300,270259130,19900,19900,19900,19900,18
|
|
20230531,151200,269900930,19910,19900,19910,19900,5
|
|
20230531,151100,269801410,19900,19900,19900,19900,8
|
|
20230531,151000,269642210,19900,19910,19910,19900,4
|
|
20230531,150900,269562600,19910,19910,19910,19910,16
|
|
20230531,150800,269244040,19910,19910,19910,19910,16
|
|
20230531,150700,268925480,19910,19910,19910,19910,5
|
|
20230531,150600,268825930,19920,19920,19920,19920,2
|
|
20230531,150500,268786090,19910,19920,19920,19910,83
|
|
20230531,150400,267133070,19920,19860,19920,19860,587
|
|
20230531,150300,255461180,19850,19850,19850,19850,115
|
|
20230531,150200,253178430,19850,19850,19850,19850,1
|
|
20230531,150100,253158580,19850,19850,19850,19850,4
|
|
20230531,150000,253079180,19850,19840,19850,19840,34
|
|
20230531,145900,252404310,19840,19840,19840,19840,1
|
|
20230531,145800,252384470,19840,19840,19840,19840,5
|
|
20230531,145700,252285270,19840,19840,19840,19840,1
|
|
20230531,145600,252265430,19850,19850,19850,19850,10
|
|
20230531,145500,252066930,19850,19850,19850,19850,0
|
|
20230531,145400,252066930,19850,19850,19850,19850,23
|
|
20230531,145300,251610380,19850,19840,19850,19840,18
|
|
20230531,145200,251253160,19840,19840,19840,19840,0
|
|
20230531,145100,251253160,19840,19840,19840,19840,3
|
|
20230531,145000,251193640,19840,19840,19840,19840,0
|
|
20230531,144900,251193640,19840,19840,19840,19840,0
|
|
20230531,144800,251193640,19840,19840,19840,19840,17
|
|
20230531,144700,250856360,19840,19840,19840,19840,0
|
|
20230531,144600,250856360,19840,19850,19850,19840,234
|
|
20230531,144500,246211890,19850,19850,19850,19850,0
|
|
20230531,144400,246211890,19850,19850,19850,19850,0
|
|
20230531,144300,246211890,19850,19850,19850,19850,2
|
|
20230531,144200,246172190,19850,19850,19850,19850,1
|
|
20230531,144100,246152340,19850,19850,19850,19850,0
|
|
20230531,144000,246152340,19850,19850,19850,19850,1
|
|
20230531,143900,246132490,19850,19850,19850,19850,0
|
|
20230531,143800,246132490,19850,19850,19850,19850,4
|
|
20230531,143700,246053090,19850,19850,19850,19850,1
|
|
20230531,143600,246033240,19850,19850,19850,19850,1
|
|
20230531,143500,246013390,19850,19850,19850,19850,0
|
|
20230531,143400,246013390,19850,19850,19850,19850,0
|
|
20230531,143300,246013390,19850,19850,19850,19850,6
|
|
20230531,143200,245894290,19850,19850,19850,19850,0
|
|
20230531,143100,245894290,19850,19850,19850,19850,1
|
|
20230531,143000,245874440,19850,19850,19850,19850,1
|
|
20230531,142900,245854590,19850,19850,19850,19850,0
|
|
20230531,142800,245854590,19850,19860,19860,19850,20
|
|
20230531,142700,245457570,19860,19860,19860,19860,3
|
|
20230531,142600,245397990,19850,19850,19850,19850,0
|
|
20230531,142500,245397990,19850,19860,19870,19850,518
|
|
20230531,142400,235106240,19850,19860,19860,19850,46
|
|
20230531,142300,234192700,19860,19860,19870,19860,234
|
|
20230531,142200,229543460,19860,19870,19870,19860,215
|
|
20230531,142100,225272070,19870,19870,19870,19870,3
|
|
20230531,142000,225212460,19870,19870,19870,19870,0
|
|
20230531,141900,225212460,19870,19870,19870,19870,0
|
|
20230531,141800,225212460,19870,19870,19870,19870,2
|
|
20230531,141700,225172720,19870,19870,19870,19870,1
|
|
20230531,141600,225152850,19870,19870,19870,19870,0
|
|
20230531,141500,225152850,19870,19870,19870,19870,0
|
|
20230531,141400,225152850,19870,19870,19870,19870,0
|
|
20230531,141300,225152850,19870,19880,19880,19870,7
|
|
20230531,141200,225013750,19890,19890,19890,19890,0
|
|
20230531,141100,225013750,19890,19890,19890,19890,0
|
|
20230531,141000,225013750,19890,19890,19890,19890,0
|
|
20230531,140900,225013750,19890,19890,19890,19890,1
|
|
20230531,140800,224993860,19890,19880,19890,19870,37
|
|
20230531,140700,224258410,19880,19880,19880,19880,1
|
|
20230531,140600,224238530,19880,19880,19880,19880,50
|
|
20230531,140500,223244530,19880,19860,19890,19860,184
|
|
20230531,140400,219586050,19860,19860,19860,19860,0
|
|
20230531,140300,219586050,19860,19860,19860,19860,19
|
|
20230531,140200,219208710,19860,19860,19860,19860,0
|
|
20230531,140100,219208710,19860,19860,19860,19860,0
|
|
20230531,140000,219208710,19860,19860,19860,19860,50
|
|
20230531,135900,218215710,19860,19860,19860,19860,0
|
|
20230531,135800,218215710,19860,19860,19860,19860,6
|
|
20230531,135700,218096550,19860,19860,19860,19860,2
|
|
20230531,135600,218056830,19860,19860,19860,19860,0
|
|
20230531,135500,218056830,19860,19860,19860,19860,15
|
|
20230531,135400,217758930,19860,19860,19860,19860,0
|
|
20230531,135300,217758930,19860,19870,19870,19860,3
|
|
20230531,135200,217699340,19870,19870,19870,19870,1
|
|
20230531,135100,217679470,19890,19890,19890,19890,4
|
|
20230531,135000,217599910,19860,19860,19860,19860,0
|
|
20230531,134900,217599910,19860,19860,19860,19860,0
|
|
20230531,134800,217599910,19860,19860,19860,19860,1
|
|
20230531,134700,217580050,19880,19870,19880,19870,16
|
|
20230531,134600,217262100,19870,19870,19870,19870,3
|
|
20230531,134500,217202490,19870,19870,19870,19870,0
|
|
20230531,134400,217202490,19870,19870,19870,19870,13
|
|
20230531,134300,216944180,19870,19870,19870,19870,0
|
|
20230531,134200,216944180,19870,19870,19870,19870,5
|
|
20230531,134100,216844830,19870,19870,19870,19870,0
|
|
20230531,134000,216844830,19870,19870,19870,19870,0
|
|
20230531,133900,216844830,19870,19870,19870,19870,0
|
|
20230531,133800,216844830,19870,19870,19870,19870,1
|
|
20230531,133700,216824960,19870,19870,19870,19870,0
|
|
20230531,133600,216824960,19870,19870,19870,19870,0
|
|
20230531,133500,216824960,19870,19870,19870,19870,0
|
|
20230531,133400,216824960,19870,19870,19870,19870,0
|
|
20230531,133300,216824960,19870,19870,19870,19870,0
|
|
20230531,133200,216824960,19870,19870,19870,19870,0
|
|
20230531,133100,216824960,19870,19870,19870,19870,8
|
|
20230531,133000,216666000,19870,19870,19870,19870,0
|
|
20230531,132900,216666000,19870,19870,19870,19870,0
|
|
20230531,132800,216666000,19870,19870,19870,19870,1
|
|
20230531,132700,216646130,19870,19870,19870,19870,0
|
|
20230531,132600,216646130,19870,19870,19870,19870,2
|
|
20230531,132500,216606390,19870,19870,19870,19870,0
|
|
20230531,132400,216606390,19870,19880,19880,19860,23
|
|
20230531,132300,216149580,19860,19860,19860,19860,0
|
|
20230531,132200,216149580,19860,19830,19860,19830,592
|
|
20230531,132100,204399370,19830,19830,19830,19830,0
|
|
20230531,132000,204399370,19830,19830,19830,19830,529
|
|
20230531,131900,193909300,19840,19840,19840,19840,1
|
|
20230531,131800,193889460,19830,19840,19840,19830,137
|
|
20230531,131700,191171690,19840,19840,19840,19840,1
|
|
20230531,131600,191151850,19840,19840,19840,19840,1
|
|
20230531,131500,191132010,19840,19840,19840,19840,1
|
|
20230531,131400,191112170,19840,19840,19840,19840,40
|
|
20230531,131300,190318570,19840,19840,19840,19840,4
|
|
20230531,131200,190239210,19840,19840,19840,19840,1
|
|
20230531,131100,190219370,19840,19840,19840,19840,2
|
|
20230531,131000,190179690,19840,19840,19840,19840,1
|
|
20230531,130900,190159850,19850,19850,19850,19850,0
|
|
20230531,130800,190159850,19850,19850,19850,19850,0
|
|
20230531,130700,190159850,19850,19850,19850,19850,0
|
|
20230531,130600,190159850,19850,19850,19850,19850,3
|
|
20230531,130500,190100300,19840,19840,19840,19840,0
|
|
20230531,130400,190100300,19840,19840,19840,19840,0
|
|
20230531,130300,190100300,19840,19840,19840,19840,36
|
|
20230531,130200,189386060,19840,19840,19840,19840,0
|
|
20230531,130100,189386060,19840,19840,19840,19840,0
|
|
20230531,130000,189386060,19840,19840,19840,19840,0
|
|
20230531,125900,189386060,19840,19840,19840,19840,0
|
|
20230531,125800,189386060,19840,19840,19840,19840,1
|
|
20230531,125700,189366220,19840,19840,19840,19840,0
|
|
20230531,125600,189366220,19840,19840,19840,19840,0
|
|
20230531,125500,189366220,19840,19840,19840,19840,0
|
|
20230531,125400,189366220,19840,19840,19840,19840,0
|
|
20230531,125300,189366220,19840,19840,19840,19840,0
|
|
20230531,125200,189366220,19840,19840,19840,19840,0
|
|
20230531,125100,189366220,19840,19840,19840,19840,0
|
|
20230531,125000,189366220,19840,19840,19840,19840,892
|
|
20230531,124900,171668940,19840,19840,19840,19840,0
|
|
20230531,124800,171668940,19840,19840,19840,19840,0
|
|
20230531,124700,171668940,19840,19840,19840,19840,65
|
|
20230531,124600,170379340,19830,19830,19830,19830,130
|
|
20230531,124500,167801440,19830,19830,19830,19830,0
|
|
20230531,124400,167801440,19830,19840,19840,19830,24
|
|
20230531,124300,167325460,19830,19830,19830,19830,18
|
|
20230531,124200,166968520,19830,19830,19830,19830,41
|
|
20230531,124100,166155490,19830,19830,19830,19830,0
|
|
20230531,124000,166155490,19830,19830,19830,19830,35
|
|
20230531,123900,165461440,19830,19830,19830,19830,5
|
|
20230531,123800,165362290,19830,19830,19830,19830,19
|
|
20230531,123700,164985520,19830,19830,19830,19830,37
|
|
20230531,123600,164251810,19830,19830,19830,19830,0
|
|
20230531,123500,164251810,19830,19830,19830,19830,35
|
|
20230531,123400,163557760,19830,19830,19830,19830,0
|
|
20230531,123300,163557760,19830,19830,19830,19830,19
|
|
20230531,123200,163180990,19830,19830,19830,19830,38
|
|
20230531,123100,162427450,19830,19830,19830,19830,0
|
|
20230531,123000,162427450,19830,19830,19830,19830,30
|
|
20230531,122900,161832550,19830,19830,19830,19830,0
|
|
20230531,122800,161832550,19830,19840,19840,19830,163
|
|
20230531,122700,158599910,19840,19840,19840,19840,465
|
|
20230531,122600,149374310,19840,19840,19840,19840,0
|
|
20230531,122500,149374310,19840,19840,19840,19840,40
|
|
20230531,122400,148580710,19850,19850,19850,19850,0
|
|
20230531,122300,148580710,19850,19850,19850,19850,144
|
|
20230531,122200,145722310,19850,19850,19850,19850,0
|
|
20230531,122100,145722310,19850,19850,19850,19850,33
|
|
20230531,122000,145067260,19850,19850,19850,19850,0
|
|
20230531,121900,145067260,19850,19850,19850,19850,20
|
|
20230531,121800,144670260,19850,19850,19850,19850,14
|
|
20230531,121700,144392360,19850,19850,19850,19850,0
|
|
20230531,121600,144392360,19850,19850,19850,19850,0
|
|
20230531,121500,144392360,19850,19850,19850,19850,0
|
|
20230531,121400,144392360,19850,19850,19850,19850,0
|
|
20230531,121300,144392360,19850,19850,19850,19850,0
|
|
20230531,121200,144392360,19850,19850,19850,19850,0
|
|
20230531,121100,144392360,19850,19850,19850,19850,0
|
|
20230531,121000,144392360,19850,19850,19850,19850,0
|
|
20230531,120900,144392360,19850,19850,19850,19850,0
|
|
20230531,120800,144392360,19850,19850,19850,19850,0
|
|
20230531,120700,144392360,19850,19850,19850,19850,0
|
|
20230531,120600,144392360,19850,19850,19850,19850,0
|
|
20230531,120500,144392360,19850,19850,19850,19850,0
|
|
20230531,120400,144392360,19850,19850,19850,19850,157
|
|
20230531,120300,141275910,19850,19850,19850,19850,0
|
|
20230531,120200,141275910,19850,19850,19850,19850,40
|
|
20230531,120100,140481910,19850,19850,19850,19850,0
|
|
20230531,120000,140481910,19850,19850,19850,19850,0
|
|
20230531,115900,140481910,19850,19850,19850,19850,3
|
|
20230531,115800,140422360,19860,19860,19860,19860,0
|
|
20230531,115700,140422360,19860,19860,19860,19860,20
|
|
20230531,115600,140025160,19860,19860,19860,19860,0
|
|
20230531,115500,140025160,19860,19860,19860,19860,0
|
|
20230531,115400,140025160,19860,19860,19860,19860,15
|
|
20230531,115300,139727260,19860,19860,19860,19860,32
|
|
20230531,115200,139091740,19850,19850,19850,19850,0
|
|
20230531,115100,139091740,19850,19850,19850,19850,0
|
|
20230531,115000,139091740,19850,19850,19850,19850,0
|
|
20230531,114900,139091740,19850,19850,19850,19850,0
|
|
20230531,114800,139091740,19850,19850,19850,19850,0
|
|
20230531,114700,139091740,19850,19850,19850,19850,0
|
|
20230531,114600,139091740,19850,19850,19850,19850,0
|
|
20230531,114500,139091740,19850,19850,19850,19850,23
|
|
20230531,114400,138635190,19850,19850,19850,19850,1
|
|
20230531,114300,138615340,19860,19860,19860,19860,0
|
|
20230531,114200,138615340,19860,19860,19860,19860,1
|
|
20230531,114100,138595480,19850,19850,19850,19850,0
|
|
20230531,114000,138595480,19850,19850,19850,19850,1
|
|
20230531,113900,138575630,19850,19850,19850,19850,3
|
|
20230531,113800,138516080,19850,19850,19850,19850,172
|
|
20230531,113700,135101880,19850,19850,19850,19850,0
|
|
20230531,113600,135101880,19850,19850,19850,19850,0
|
|
20230531,113500,135101880,19850,19850,19850,19850,30
|
|
20230531,113400,134506380,19850,19850,19850,19850,0
|
|
20230531,113300,134506380,19850,19850,19850,19850,10
|
|
20230531,113200,134307880,19850,19850,19850,19850,0
|
|
20230531,113100,134307880,19850,19850,19850,19850,0
|
|
20230531,113000,134307880,19850,19850,19850,19850,0
|
|
20230531,112900,134307880,19850,19860,19860,19850,15
|
|
20230531,112800,134010010,19860,19860,19860,19860,0
|
|
20230531,112700,134010010,19860,19860,19860,19860,36
|
|
20230531,112600,133295050,19860,19860,19860,19860,0
|
|
20230531,112500,133295050,19860,19860,19860,19860,0
|
|
20230531,112400,133295050,19860,19860,19860,19860,0
|
|
20230531,112300,133295050,19860,19860,19860,19860,0
|
|
20230531,112200,133295050,19860,19860,19860,19860,0
|
|
20230531,112100,133295050,19860,19860,19860,19860,0
|
|
20230531,112000,133295050,19860,19860,19860,19860,0
|
|
20230531,111900,133295050,19860,19870,19870,19860,121
|
|
20230531,111800,130891540,19870,19870,19870,19870,10
|
|
20230531,111700,130692840,19900,19900,19900,19900,0
|
|
20230531,111600,130692840,19900,19890,19900,19890,10
|
|
20230531,111500,130493880,19890,19890,19890,19890,10
|
|
20230531,111400,130294980,19880,19880,19880,19880,20
|
|
20230531,111300,129897380,19880,19880,19880,19880,41
|
|
20230531,111200,129082300,19880,19880,19880,19880,263
|
|
20230531,111100,123853860,19880,19880,19880,19880,0
|
|
20230531,111000,123853860,19880,19880,19880,19880,0
|
|
20230531,110900,123853860,19880,19880,19880,19880,0
|
|
20230531,110800,123853860,19880,19880,19880,19880,0
|
|
20230531,110700,123853860,19880,19880,19880,19880,1
|
|
20230531,110600,123833980,19880,19880,19880,19880,1
|
|
20230531,110500,123814100,19880,19880,19880,19880,10
|
|
20230531,110400,123615300,19880,19880,19880,19880,10
|
|
20230531,110300,123416500,19880,19880,19880,19880,20
|
|
20230531,110200,123018900,19870,19870,19870,19870,0
|
|
20230531,110100,123018900,19870,19870,19870,19870,0
|
|
20230531,110000,123018900,19870,19870,19870,19870,0
|
|
20230531,105900,123018900,19870,19870,19870,19870,1
|
|
20230531,105800,122999030,19870,19870,19870,19870,1
|
|
20230531,105700,122979160,19870,19870,19870,19870,1
|
|
20230531,105600,122959290,19880,19880,19890,19880,51
|
|
20230531,105500,121945390,19890,19880,19890,19880,17
|
|
20230531,105400,121607280,19880,19890,19890,19880,57
|
|
20230531,105300,120473570,19890,19890,19890,19890,0
|
|
20230531,105200,120473570,19890,19890,19890,19890,1
|
|
20230531,105100,120453680,19890,19890,19890,19890,0
|
|
20230531,105000,120453680,19890,19890,19890,19890,0
|
|
20230531,104900,120453680,19890,19890,19890,19890,0
|
|
20230531,104800,120453680,19890,19890,19890,19890,1
|
|
20230531,104700,120433790,19900,19900,19900,19900,0
|
|
20230531,104600,120433790,19900,19900,19900,19900,0
|
|
20230531,104500,120433790,19900,19900,19900,19900,0
|
|
20230531,104400,120433790,19900,19900,19900,19900,0
|
|
20230531,104300,120433790,19900,19900,19900,19900,0
|
|
20230531,104200,120433790,19900,19900,19900,19900,0
|
|
20230531,104100,120433790,19900,19900,19900,19900,0
|
|
20230531,104000,120433790,19900,19900,19900,19900,0
|
|
20230531,103900,120433790,19900,19900,19900,19900,0
|
|
20230531,103800,120433790,19900,19900,19900,19900,0
|
|
20230531,103700,120433790,19900,19900,19900,19900,0
|
|
20230531,103600,120433790,19900,19900,19900,19900,14
|
|
20230531,103500,120155190,19900,19850,19900,19850,7
|
|
20230531,103400,120015940,19900,19900,19900,19900,10
|
|
20230531,103300,119816940,19870,19870,19870,19870,0
|
|
20230531,103200,119816940,19870,19880,19880,19870,79
|
|
20230531,103100,118247110,19850,19850,19850,19850,0
|
|
20230531,103000,118247110,19850,19850,19850,19850,0
|
|
20230531,102900,118247110,19850,19850,19850,19850,0
|
|
20230531,102800,118247110,19850,19850,19850,19850,0
|
|
20230531,102700,118247110,19850,19850,19850,19850,0
|
|
20230531,102600,118247110,19850,19850,19850,19850,0
|
|
20230531,102500,118247110,19850,19850,19850,19850,0
|
|
20230531,102400,118247110,19850,19850,19850,19850,0
|
|
20230531,102300,118247110,19850,19850,19850,19850,0
|
|
20230531,102200,118247110,19850,19850,19850,19850,0
|
|
20230531,102100,118247110,19850,19850,19850,19850,2
|
|
20230531,102000,118207410,19850,19850,19850,19850,0
|
|
20230531,101900,118207410,19850,19840,19850,19840,340
|
|
20230531,101800,111458690,19840,19840,19840,19840,0
|
|
20230531,101700,111458690,19840,19840,19840,19840,0
|
|
20230531,101600,111458690,19840,19840,19840,19840,0
|
|
20230531,101500,111458690,19840,19840,19840,19840,0
|
|
20230531,101400,111458690,19840,19840,19840,19840,10
|
|
20230531,101300,111260290,19840,19840,19840,19840,106
|
|
20230531,101200,109157250,19850,19850,19850,19850,0
|
|
20230531,101100,109157250,19850,19850,19850,19850,5
|
|
20230531,101000,109058000,19850,19850,19850,19850,0
|
|
20230531,100900,109058000,19850,19850,19850,19850,24
|
|
20230531,100800,108581600,19850,19850,19850,19850,10
|
|
20230531,100700,108383100,19850,19850,19850,19850,0
|
|
20230531,100600,108383100,19850,19850,19850,19850,100
|
|
20230531,100500,106398100,19850,19850,19850,19850,2
|
|
20230531,100400,106358400,19830,19830,19830,19830,637
|
|
20230531,100300,93726690,19830,19830,19830,19820,90
|
|
20230531,100200,91942770,19830,19830,19830,19830,28
|
|
20230531,100100,91387530,19830,19840,19840,19830,1139
|
|
20230531,100000,68800140,19840,19840,19840,19840,1
|
|
20230531,095900,68780300,19840,19850,19850,19840,658
|
|
20230531,095800,55723660,19850,19880,19880,19850,565
|
|
20230531,095700,44505790,19880,19880,19880,19880,0
|
|
20230531,095600,44505790,19880,19880,19880,19880,4
|
|
20230531,095500,44426270,19880,19900,19900,19880,124
|
|
20230531,095400,41958920,19890,19890,19890,19890,0
|
|
20230531,095300,41958920,19890,19890,19890,19890,1
|
|
20230531,095200,41939030,19900,19900,19900,19900,0
|
|
20230531,095100,41939030,19900,19900,19900,19900,2
|
|
20230531,095000,41899230,19900,19900,19900,19900,19
|
|
20230531,094900,41521130,19910,19910,19910,19910,0
|
|
20230531,094800,41521130,19910,19910,19910,19910,5
|
|
20230531,094700,41421580,19900,19900,19900,19900,0
|
|
20230531,094600,41421580,19900,19910,19910,19900,271
|
|
20230531,094500,36028610,19910,19910,19910,19910,9
|
|
20230531,094400,35849420,19900,19910,19910,19900,61
|
|
20230531,094300,34635410,19910,19900,19910,19900,41
|
|
20230531,094200,33819460,19930,19930,19930,19930,25
|
|
20230531,094100,33321210,19900,19900,19900,19900,0
|
|
20230531,094000,33321210,19900,19900,19900,19900,0
|
|
20230531,093900,33321210,19900,19900,19900,19900,0
|
|
20230531,093800,33321210,19900,19900,19900,19900,0
|
|
20230531,093700,33321210,19900,19900,19900,19900,0
|
|
20230531,093600,33321210,19900,19890,19900,19890,180
|
|
20230531,093500,29740990,19880,19880,19880,19880,48
|
|
20230531,093400,28786750,19880,19880,19880,19880,0
|
|
20230531,093300,28786750,19880,19880,19880,19880,2
|
|
20230531,093200,28746990,19870,19870,19870,19870,158
|
|
20230531,093100,25607530,19870,19870,19870,19870,1
|
|
20230531,093000,25587660,19870,19870,19870,19870,5
|
|
20230531,092900,25488310,19850,19860,19860,19850,202
|
|
20230531,092800,21478590,19860,19850,19860,19850,52
|
|
20230531,092700,20446380,19850,19850,19850,19850,60
|
|
20230531,092600,19255380,19850,19850,19850,19850,49
|
|
20230531,092500,18282730,19860,19860,19860,19860,4
|
|
20230531,092400,18203290,19860,19860,19860,19860,0
|
|
20230531,092300,18203290,19860,19880,19880,19860,67
|
|
20230531,092200,16872630,19880,19890,19890,19880,3
|
|
20230531,092100,16812980,19890,19890,19890,19890,0
|
|
20230531,092000,16812980,19890,19890,19890,19890,0
|
|
20230531,091900,16812980,19890,19910,19910,19890,158
|
|
20230531,091800,13670300,19900,19900,19900,19900,0
|
|
20230531,091700,13670300,19900,19900,19900,19900,109
|
|
20230531,091600,11501200,19890,19890,19890,19890,204
|
|
20230531,091500,7443640,19890,19890,19890,19890,0
|
|
20230531,091400,7443640,19890,19890,19890,19890,1
|
|
20230531,091300,7423750,19890,19840,19890,19840,16
|
|
20230531,091200,7106260,19840,19840,19840,19840,149
|
|
20230531,091100,4150100,19830,19830,19830,19830,0
|
|
20230531,091000,4150100,19830,19830,19830,19830,0
|
|
20230531,090900,4150100,19830,19830,19830,19830,0
|
|
20230531,090800,4150100,19830,19830,19830,19830,23
|
|
20230531,090700,3694010,19830,19830,19830,19830,5
|
|
20230531,090600,3594860,19890,19890,19890,19890,1
|
|
20230531,090500,3574970,19820,19820,19820,19820,1
|
|
20230531,090400,3555150,19820,19900,19900,19820,3
|
|
20230531,090300,3495610,19900,19840,19900,19810,109
|
|
20230531,090200,1335940,19900,19900,19900,19900,1
|
|
20230531,090100,1316040,19940,19940,19940,19940,0
|
|
20230531,090000,1316040,19940,19940,19940,19940,66
|