769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214600,460736300,14740,14740,14740,14740,545
|
|
20230531,214500,460736300,14740,14740,14740,14740,0
|
|
20230531,214400,460736300,14740,14740,14740,14740,0
|
|
20230531,214300,460736300,14740,14740,14740,14740,0
|
|
20230531,214200,460736300,14740,14740,14740,14740,0
|
|
20230531,214100,460736300,14740,14740,14740,14740,0
|
|
20230531,214000,460736300,14740,14740,14740,14740,0
|
|
20230531,213900,460736300,14740,14740,14740,14740,0
|
|
20230531,213800,460736300,14740,14740,14740,14740,0
|
|
20230531,213700,460736300,14740,14740,14740,14740,0
|
|
20230531,213600,460736300,14740,14740,14740,14740,0
|
|
20230531,213500,460736300,14740,14740,14740,14740,0
|
|
20230531,213400,460736300,14740,14740,14740,14740,0
|
|
20230531,213300,460736300,14740,14740,14740,14740,0
|
|
20230531,213200,460736300,14740,14740,14740,14740,0
|
|
20230531,213100,460736300,14740,14740,14740,14740,0
|
|
20230531,213000,460736300,14740,14740,14740,14740,0
|
|
20230531,212900,460736300,14740,14740,14740,14740,0
|
|
20230531,212800,460736300,14740,14740,14740,14740,0
|
|
20230531,212700,460736300,14740,14740,14740,14740,0
|
|
20230531,212600,460736300,14740,14740,14740,14740,0
|
|
20230531,212500,460736300,14740,14740,14740,14740,0
|
|
20230531,212400,460736300,14740,14740,14740,14740,0
|
|
20230531,212300,460736300,14740,14740,14740,14740,0
|
|
20230531,212200,460736300,14740,14740,14740,14740,0
|
|
20230531,212100,460736300,14740,14740,14740,14740,0
|
|
20230531,212000,460736300,14740,14740,14740,14740,0
|
|
20230531,211900,460736300,14740,14740,14740,14740,0
|
|
20230531,211800,460736300,14740,14740,14740,14740,0
|
|
20230531,211700,460736300,14740,14740,14740,14740,0
|
|
20230531,211600,460736300,14740,14740,14740,14740,545
|
|
20230531,211500,460736300,14740,14740,14740,14740,0
|
|
20230531,211400,460736300,14740,14740,14740,14740,0
|
|
20230531,211300,460736300,14740,14740,14740,14740,0
|
|
20230531,211200,460736300,14740,14740,14740,14740,0
|
|
20230531,211100,460736300,14740,14740,14740,14740,0
|
|
20230531,211000,460736300,14740,14740,14740,14740,0
|
|
20230531,210900,460736300,14740,14740,14740,14740,0
|
|
20230531,210800,460736300,14740,14740,14740,14740,0
|
|
20230531,210700,460736300,14740,14740,14740,14740,0
|
|
20230531,210600,460736300,14740,14740,14740,14740,0
|
|
20230531,210500,460736300,14740,14740,14740,14740,0
|
|
20230531,210400,460736300,14740,14740,14740,14740,0
|
|
20230531,210300,460736300,14740,14740,14740,14740,0
|
|
20230531,210200,460736300,14740,14740,14740,14740,0
|
|
20230531,210100,460736300,14740,14740,14740,14740,0
|
|
20230531,210000,460736300,14740,14740,14740,14740,0
|
|
20230531,205900,460736300,14740,14740,14740,14740,0
|
|
20230531,205800,460736300,14740,14740,14740,14740,0
|
|
20230531,205700,460736300,14740,14740,14740,14740,0
|
|
20230531,205600,460736300,14740,14740,14740,14740,0
|
|
20230531,205500,460736300,14740,14740,14740,14740,0
|
|
20230531,205400,460736300,14740,14740,14740,14740,0
|
|
20230531,205300,460736300,14740,14740,14740,14740,0
|
|
20230531,205200,460736300,14740,14740,14740,14740,0
|
|
20230531,205100,460736300,14740,14740,14740,14740,0
|
|
20230531,205000,460736300,14740,14740,14740,14740,0
|
|
20230531,204900,460736300,14740,14740,14740,14740,0
|
|
20230531,204800,460736300,14740,14740,14740,14740,0
|
|
20230531,204700,460736300,14740,14740,14740,14740,0
|
|
20230531,204600,460736300,14740,14740,14740,14740,545
|
|
20230531,204500,460736300,14740,14740,14740,14740,0
|
|
20230531,204400,460736300,14740,14740,14740,14740,0
|
|
20230531,204300,460736300,14740,14740,14740,14740,0
|
|
20230531,204200,460736300,14740,14740,14740,14740,0
|
|
20230531,204100,460736300,14740,14740,14740,14740,0
|
|
20230531,204000,460736300,14740,14740,14740,14740,0
|
|
20230531,203900,460736300,14740,14740,14740,14740,0
|
|
20230531,203800,460736300,14740,14740,14740,14740,0
|
|
20230531,203700,460736300,14740,14740,14740,14740,0
|
|
20230531,203600,460736300,14740,14740,14740,14740,0
|
|
20230531,203500,460736300,14740,14740,14740,14740,0
|
|
20230531,203400,460736300,14740,14740,14740,14740,0
|
|
20230531,203300,460736300,14740,14740,14740,14740,0
|
|
20230531,203200,460736300,14740,14740,14740,14740,0
|
|
20230531,203100,460736300,14740,14740,14740,14740,0
|
|
20230531,203000,460736300,14740,14740,14740,14740,0
|
|
20230531,202900,460736300,14740,14740,14740,14740,0
|
|
20230531,202800,460736300,14740,14740,14740,14740,0
|
|
20230531,202700,460736300,14740,14740,14740,14740,0
|
|
20230531,202600,460736300,14740,14740,14740,14740,0
|
|
20230531,202500,460736300,14740,14740,14740,14740,0
|
|
20230531,202400,460736300,14740,14740,14740,14740,0
|
|
20230531,202300,460736300,14740,14740,14740,14740,0
|
|
20230531,202200,460736300,14740,14740,14740,14740,0
|
|
20230531,202100,460736300,14740,14740,14740,14740,0
|
|
20230531,202000,460736300,14740,14740,14740,14740,0
|
|
20230531,201900,460736300,14740,14740,14740,14740,0
|
|
20230531,201800,460736300,14740,14740,14740,14740,0
|
|
20230531,201700,460736300,14740,14740,14740,14740,0
|
|
20230531,201600,460736300,14740,14740,14740,14740,545
|
|
20230531,201500,460736300,14740,14740,14740,14740,0
|
|
20230531,201400,460736300,14740,14740,14740,14740,0
|
|
20230531,201300,460736300,14740,14740,14740,14740,0
|
|
20230531,201200,460736300,14740,14740,14740,14740,0
|
|
20230531,201100,460736300,14740,14740,14740,14740,0
|
|
20230531,201000,460736300,14740,14740,14740,14740,0
|
|
20230531,200900,460736300,14740,14740,14740,14740,0
|
|
20230531,200800,460736300,14740,14740,14740,14740,0
|
|
20230531,200700,460736300,14740,14740,14740,14740,0
|
|
20230531,200600,460736300,14740,14740,14740,14740,0
|
|
20230531,200500,460736300,14740,14740,14740,14740,0
|
|
20230531,200400,460736300,14740,14740,14740,14740,0
|
|
20230531,200300,460736300,14740,14740,14740,14740,0
|
|
20230531,200200,460736300,14740,14740,14740,14740,0
|
|
20230531,200100,460736300,14740,14740,14740,14740,0
|
|
20230531,200000,460736300,14740,14740,14740,14740,0
|
|
20230531,195900,460736300,14740,14740,14740,14740,0
|
|
20230531,195800,460736300,14740,14740,14740,14740,0
|
|
20230531,195700,460736300,14740,14740,14740,14740,0
|
|
20230531,195600,460736300,14740,14740,14740,14740,0
|
|
20230531,195500,460736300,14740,14740,14740,14740,0
|
|
20230531,195400,460736300,14740,14740,14740,14740,0
|
|
20230531,195300,460736300,14740,14740,14740,14740,0
|
|
20230531,195200,460736300,14740,14740,14740,14740,0
|
|
20230531,195100,460736300,14740,14740,14740,14740,0
|
|
20230531,195000,460736300,14740,14740,14740,14740,0
|
|
20230531,194900,460736300,14740,14740,14740,14740,0
|
|
20230531,194800,460736300,14740,14740,14740,14740,0
|
|
20230531,194700,460736300,14740,14740,14740,14740,0
|
|
20230531,194600,460736300,14740,14740,14740,14740,545
|
|
20230531,194500,460736300,14740,14740,14740,14740,0
|
|
20230531,194400,460736300,14740,14740,14740,14740,0
|
|
20230531,194300,460736300,14740,14740,14740,14740,0
|
|
20230531,194200,460736300,14740,14740,14740,14740,0
|
|
20230531,194100,460736300,14740,14740,14740,14740,0
|
|
20230531,194000,460736300,14740,14740,14740,14740,0
|
|
20230531,193900,460736300,14740,14740,14740,14740,0
|
|
20230531,193800,460736300,14740,14740,14740,14740,0
|
|
20230531,193700,460736300,14740,14740,14740,14740,0
|
|
20230531,193600,460736300,14740,14740,14740,14740,0
|
|
20230531,193500,460736300,14740,14740,14740,14740,0
|
|
20230531,193400,460736300,14740,14740,14740,14740,0
|
|
20230531,193300,460736300,14740,14740,14740,14740,0
|
|
20230531,193200,460736300,14740,14740,14740,14740,0
|
|
20230531,193100,460736300,14740,14740,14740,14740,0
|
|
20230531,193000,460736300,14740,14740,14740,14740,0
|
|
20230531,192900,460736300,14740,14740,14740,14740,0
|
|
20230531,192800,460736300,14740,14740,14740,14740,0
|
|
20230531,192700,460736300,14740,14740,14740,14740,0
|
|
20230531,192600,460736300,14740,14740,14740,14740,0
|
|
20230531,192500,460736300,14740,14740,14740,14740,0
|
|
20230531,192400,460736300,14740,14740,14740,14740,0
|
|
20230531,192300,460736300,14740,14740,14740,14740,0
|
|
20230531,192200,460736300,14740,14740,14740,14740,0
|
|
20230531,192100,460736300,14740,14740,14740,14740,0
|
|
20230531,192000,460736300,14740,14740,14740,14740,0
|
|
20230531,191900,460736300,14740,14740,14740,14740,0
|
|
20230531,191800,460736300,14740,14740,14740,14740,0
|
|
20230531,191700,460736300,14740,14740,14740,14740,0
|
|
20230531,191600,460736300,14740,14740,14740,14740,545
|
|
20230531,191500,460736300,14740,14740,14740,14740,0
|
|
20230531,191400,460736300,14740,14740,14740,14740,0
|
|
20230531,191300,460736300,14740,14740,14740,14740,0
|
|
20230531,191200,460736300,14740,14740,14740,14740,0
|
|
20230531,191100,460736300,14740,14740,14740,14740,0
|
|
20230531,191000,460736300,14740,14740,14740,14740,0
|
|
20230531,190900,460736300,14740,14740,14740,14740,0
|
|
20230531,190800,460736300,14740,14740,14740,14740,0
|
|
20230531,190700,460736300,14740,14740,14740,14740,0
|
|
20230531,190600,460736300,14740,14740,14740,14740,0
|
|
20230531,190500,460736300,14740,14740,14740,14740,0
|
|
20230531,190400,460736300,14740,14740,14740,14740,0
|
|
20230531,190300,460736300,14740,14740,14740,14740,0
|
|
20230531,190200,460736300,14740,14740,14740,14740,0
|
|
20230531,190100,460736300,14740,14740,14740,14740,0
|
|
20230531,190000,460736300,14740,14740,14740,14740,0
|
|
20230531,185900,460736300,14740,14740,14740,14740,0
|
|
20230531,185800,460736300,14740,14740,14740,14740,0
|
|
20230531,185700,460736300,14740,14740,14740,14740,0
|
|
20230531,185600,460736300,14740,14740,14740,14740,0
|
|
20230531,185500,460736300,14740,14740,14740,14740,0
|
|
20230531,185400,460736300,14740,14740,14740,14740,0
|
|
20230531,185300,460736300,14740,14740,14740,14740,0
|
|
20230531,185200,460736300,14740,14740,14740,14740,0
|
|
20230531,185100,460736300,14740,14740,14740,14740,0
|
|
20230531,185000,460736300,14740,14740,14740,14740,0
|
|
20230531,184900,460736300,14740,14740,14740,14740,0
|
|
20230531,184800,460736300,14740,14740,14740,14740,0
|
|
20230531,184700,460736300,14740,14740,14740,14740,0
|
|
20230531,184600,460736300,14740,14740,14740,14740,545
|
|
20230531,184500,460736300,14740,14740,14740,14740,0
|
|
20230531,184400,460736300,14740,14740,14740,14740,0
|
|
20230531,184300,460736300,14740,14740,14740,14740,0
|
|
20230531,184200,460736300,14740,14740,14740,14740,0
|
|
20230531,184100,460736300,14740,14740,14740,14740,0
|
|
20230531,184000,460736300,14740,14740,14740,14740,0
|
|
20230531,183900,460736300,14740,14740,14740,14740,0
|
|
20230531,183800,460736300,14740,14740,14740,14740,0
|
|
20230531,183700,460736300,14740,14740,14740,14740,0
|
|
20230531,183600,460736300,14740,14740,14740,14740,0
|
|
20230531,183500,460736300,14740,14740,14740,14740,0
|
|
20230531,183400,460736300,14740,14740,14740,14740,0
|
|
20230531,183300,460736300,14740,14740,14740,14740,0
|
|
20230531,183200,460736300,14740,14740,14740,14740,0
|
|
20230531,183100,460736300,14740,14740,14740,14740,0
|
|
20230531,183000,460736300,14740,14740,14740,14740,0
|
|
20230531,182900,460736300,14740,14740,14740,14740,0
|
|
20230531,182800,460736300,14740,14740,14740,14740,0
|
|
20230531,182700,460736300,14740,14740,14740,14740,0
|
|
20230531,182600,460736300,14740,14740,14740,14740,0
|
|
20230531,182500,460736300,14740,14740,14740,14740,0
|
|
20230531,182400,460736300,14740,14740,14740,14740,0
|
|
20230531,182300,460736300,14740,14740,14740,14740,0
|
|
20230531,182200,460736300,14740,14740,14740,14740,0
|
|
20230531,182100,460736300,14740,14740,14740,14740,0
|
|
20230531,182000,460736300,14740,14740,14740,14740,0
|
|
20230531,181900,460736300,14740,14740,14740,14740,0
|
|
20230531,181800,460736300,14740,14740,14740,14740,0
|
|
20230531,181700,460736300,14740,14740,14740,14740,0
|
|
20230531,181600,460736300,14740,14740,14740,14740,545
|
|
20230531,181500,460736300,14740,14740,14740,14740,0
|
|
20230531,181400,460736300,14740,14740,14740,14740,0
|
|
20230531,181300,460736300,14740,14740,14740,14740,0
|
|
20230531,181200,460736300,14740,14740,14740,14740,0
|
|
20230531,181100,460736300,14740,14740,14740,14740,0
|
|
20230531,181000,460736300,14740,14740,14740,14740,0
|
|
20230531,180900,460736300,14740,14740,14740,14740,0
|
|
20230531,180800,460736300,14740,14740,14740,14740,0
|
|
20230531,180700,460736300,14740,14740,14740,14740,0
|
|
20230531,180600,460736300,14740,14740,14740,14740,0
|
|
20230531,180500,460736300,14740,14740,14740,14740,0
|
|
20230531,180400,460736300,14740,14740,14740,14740,0
|
|
20230531,180300,460736300,14740,14740,14740,14740,0
|
|
20230531,180200,460736300,14740,14740,14740,14740,0
|
|
20230531,180100,460736300,14740,14740,14740,14740,0
|
|
20230531,180000,460736300,14740,14740,14740,14740,0
|
|
20230531,175900,460736300,14740,14740,14740,14740,0
|
|
20230531,175800,460736300,14740,14740,14740,14740,0
|
|
20230531,175700,460736300,14740,14740,14740,14740,0
|
|
20230531,175600,460736300,14740,14740,14740,14740,0
|
|
20230531,175500,460736300,14740,14740,14740,14740,0
|
|
20230531,175400,460736300,14740,14740,14740,14740,0
|
|
20230531,175300,460736300,14740,14740,14740,14740,0
|
|
20230531,175200,460736300,14740,14740,14740,14740,0
|
|
20230531,175100,460736300,14740,14740,14740,14740,0
|
|
20230531,175000,460736300,14740,14740,14740,14740,0
|
|
20230531,174900,460736300,14740,14740,14740,14740,0
|
|
20230531,174800,460736300,14740,14740,14740,14740,0
|
|
20230531,174700,460736300,14740,14740,14740,14740,0
|
|
20230531,174600,460736300,14740,14740,14740,14740,545
|
|
20230531,174500,460736300,14740,14740,14740,14740,0
|
|
20230531,174400,460736300,14740,14740,14740,14740,0
|
|
20230531,174300,460736300,14740,14740,14740,14740,0
|
|
20230531,174200,460736300,14740,14740,14740,14740,0
|
|
20230531,174100,460736300,14740,14740,14740,14740,0
|
|
20230531,174000,460736300,14740,14740,14740,14740,0
|
|
20230531,173900,460736300,14740,14740,14740,14740,0
|
|
20230531,173800,460736300,14740,14740,14740,14740,0
|
|
20230531,173700,460736300,14740,14740,14740,14740,0
|
|
20230531,173600,460736300,14740,14740,14740,14740,0
|
|
20230531,173500,460736300,14740,14740,14740,14740,0
|
|
20230531,173400,460736300,14740,14740,14740,14740,0
|
|
20230531,173300,460736300,14740,14740,14740,14740,0
|
|
20230531,173200,460736300,14740,14740,14740,14740,0
|
|
20230531,173100,460736300,14740,14740,14740,14740,0
|
|
20230531,173000,460736300,14740,14740,14740,14740,0
|
|
20230531,172900,460736300,14740,14740,14740,14740,0
|
|
20230531,172800,460736300,14740,14740,14740,14740,0
|
|
20230531,172700,460736300,14740,14740,14740,14740,0
|
|
20230531,172600,460736300,14740,14740,14740,14740,0
|
|
20230531,172500,460736300,14740,14740,14740,14740,0
|
|
20230531,172400,460736300,14740,14740,14740,14740,0
|
|
20230531,172300,460736300,14740,14740,14740,14740,0
|
|
20230531,172200,460736300,14740,14740,14740,14740,0
|
|
20230531,172100,460736300,14740,14740,14740,14740,0
|
|
20230531,172000,460736300,14740,14740,14740,14740,0
|
|
20230531,171900,460736300,14740,14740,14740,14740,0
|
|
20230531,171800,460736300,14740,14740,14740,14740,0
|
|
20230531,171700,460736300,14740,14740,14740,14740,0
|
|
20230531,171600,460736300,14740,14740,14740,14740,545
|
|
20230531,171500,460736300,14740,14740,14740,14740,0
|
|
20230531,171400,460736300,14740,14740,14740,14740,0
|
|
20230531,171300,460736300,14740,14740,14740,14740,0
|
|
20230531,171200,460736300,14740,14740,14740,14740,0
|
|
20230531,171100,460736300,14740,14740,14740,14740,0
|
|
20230531,171000,460736300,14740,14740,14740,14740,0
|
|
20230531,170900,460736300,14740,14740,14740,14740,0
|
|
20230531,170800,460736300,14740,14740,14740,14740,0
|
|
20230531,170700,460736300,14740,14740,14740,14740,0
|
|
20230531,170600,460736300,14740,14740,14740,14740,0
|
|
20230531,170500,460736300,14740,14740,14740,14740,0
|
|
20230531,170400,460736300,14740,14740,14740,14740,0
|
|
20230531,170300,460736300,14740,14740,14740,14740,0
|
|
20230531,170200,460736300,14740,14740,14740,14740,0
|
|
20230531,170100,460736300,14740,14740,14740,14740,0
|
|
20230531,170000,460736300,14740,14740,14740,14740,0
|
|
20230531,165900,460736300,14740,14740,14740,14740,0
|
|
20230531,165800,460736300,14740,14740,14740,14740,0
|
|
20230531,165700,460736300,14740,14740,14740,14740,0
|
|
20230531,165600,460736300,14740,14740,14740,14740,0
|
|
20230531,165500,460736300,14740,14740,14740,14740,0
|
|
20230531,165400,460736300,14740,14740,14740,14740,0
|
|
20230531,165300,460736300,14740,14740,14740,14740,0
|
|
20230531,165200,460736300,14740,14740,14740,14740,0
|
|
20230531,165100,460736300,14740,14740,14740,14740,0
|
|
20230531,165000,460736300,14740,14740,14740,14740,0
|
|
20230531,164900,460736300,14740,14740,14740,14740,0
|
|
20230531,164800,460736300,14740,14740,14740,14740,0
|
|
20230531,164700,460736300,14740,14740,14740,14740,0
|
|
20230531,164600,460736300,14740,14740,14740,14740,545
|
|
20230531,164500,460736300,14740,14740,14740,14740,0
|
|
20230531,164400,460736300,14740,14740,14740,14740,0
|
|
20230531,164300,460736300,14740,14740,14740,14740,0
|
|
20230531,164200,460736300,14740,14740,14740,14740,0
|
|
20230531,164100,460736300,14740,14740,14740,14740,0
|
|
20230531,164000,460736300,14740,14740,14740,14740,0
|
|
20230531,163900,460736300,14740,14740,14740,14740,0
|
|
20230531,163800,460736300,14740,14740,14740,14740,0
|
|
20230531,163700,460736300,14740,14740,14740,14740,0
|
|
20230531,163600,460736300,14740,14740,14740,14740,0
|
|
20230531,163500,460736300,14740,14740,14740,14740,0
|
|
20230531,163400,460736300,14740,14740,14740,14740,0
|
|
20230531,163300,460736300,14740,14740,14740,14740,0
|
|
20230531,163200,460736300,14740,14740,14740,14740,0
|
|
20230531,163100,460736300,14740,14740,14740,14740,0
|
|
20230531,163000,460736300,14740,14740,14740,14740,0
|
|
20230531,162900,460736300,14740,14740,14740,14740,0
|
|
20230531,162800,460736300,14740,14740,14740,14740,0
|
|
20230531,162700,460736300,14740,14740,14740,14740,0
|
|
20230531,162600,460736300,14740,14740,14740,14740,0
|
|
20230531,162500,460736300,14740,14740,14740,14740,0
|
|
20230531,162400,460736300,14740,14740,14740,14740,0
|
|
20230531,162300,460736300,14740,14740,14740,14740,0
|
|
20230531,162200,460736300,14740,14740,14740,14740,0
|
|
20230531,162100,460736300,14740,14740,14740,14740,0
|
|
20230531,162000,460736300,14740,14740,14740,14740,0
|
|
20230531,161900,460736300,14740,14740,14740,14740,0
|
|
20230531,161800,460736300,14740,14740,14740,14740,0
|
|
20230531,161700,460736300,14740,14740,14740,14740,0
|
|
20230531,161600,460736300,14740,14740,14740,14740,545
|
|
20230531,161500,460736300,14740,14740,14740,14740,0
|
|
20230531,161400,460736300,14740,14740,14740,14740,0
|
|
20230531,161300,460736300,14740,14740,14740,14740,0
|
|
20230531,161200,460736300,14740,14740,14740,14740,0
|
|
20230531,161100,460736300,14740,14740,14740,14740,0
|
|
20230531,161000,460736300,14740,14740,14740,14740,0
|
|
20230531,160900,460736300,14740,14740,14740,14740,0
|
|
20230531,160800,460736300,14740,14740,14740,14740,0
|
|
20230531,160700,460736300,14740,14740,14740,14740,0
|
|
20230531,160600,460736300,14740,14740,14740,14740,0
|
|
20230531,160500,460736300,14740,14740,14740,14740,0
|
|
20230531,160400,460736300,14740,14740,14740,14740,0
|
|
20230531,160300,460736300,14740,14740,14740,14740,0
|
|
20230531,160200,460736300,14740,14740,14740,14740,0
|
|
20230531,160100,460736300,14740,14740,14740,14740,0
|
|
20230531,160000,460736300,14740,14740,14740,14740,0
|
|
20230531,155900,460736300,14740,14740,14740,14740,0
|
|
20230531,155800,460736300,14740,14740,14740,14740,0
|
|
20230531,155700,460736300,14740,14740,14740,14740,0
|
|
20230531,155600,460736300,14740,14740,14740,14740,0
|
|
20230531,155500,460736300,14740,14740,14740,14740,0
|
|
20230531,155400,460736300,14740,14740,14740,14740,0
|
|
20230531,155300,460736300,14740,14740,14740,14740,0
|
|
20230531,155200,460736300,14740,14740,14740,14740,0
|
|
20230531,155100,460736300,14740,14740,14740,14740,0
|
|
20230531,155000,460736300,14740,14740,14740,14740,0
|
|
20230531,154900,460736300,14740,14740,14740,14740,0
|
|
20230531,154800,460736300,14740,14740,14740,14740,0
|
|
20230531,154700,460736300,14740,14740,14740,14740,0
|
|
20230531,154600,460736300,14740,14740,14740,14740,545
|
|
20230531,154500,460736300,14740,14740,14740,14740,0
|
|
20230531,154400,460736300,14740,14740,14740,14740,0
|
|
20230531,154300,460736300,14740,14740,14740,14740,0
|
|
20230531,154200,460736300,14740,14740,14740,14740,0
|
|
20230531,154100,460736300,14740,14740,14740,14740,0
|
|
20230531,154000,460736300,14740,14740,14740,14740,0
|
|
20230531,153900,460736300,14740,14740,14740,14740,0
|
|
20230531,153800,460736300,14740,14740,14740,14740,0
|
|
20230531,153700,460736300,14740,14740,14740,14740,0
|
|
20230531,153600,460736300,14740,14740,14740,14740,0
|
|
20230531,153500,460736300,14740,14740,14740,14740,0
|
|
20230531,153400,460736300,14740,14740,14740,14740,0
|
|
20230531,153300,460736300,14740,14740,14740,14740,0
|
|
20230531,153200,460736300,14740,14740,14740,14740,0
|
|
20230531,153100,460736300,14740,14740,14740,14740,0
|
|
20230531,153000,460736300,14740,14740,14740,14740,545
|
|
20230531,152900,452703000,14700,14700,14700,14700,0
|
|
20230531,152800,452703000,14700,14700,14700,14700,0
|
|
20230531,152700,452703000,14700,14700,14700,14700,0
|
|
20230531,152600,452703000,14700,14700,14700,14700,0
|
|
20230531,152500,452703000,14700,14700,14700,14700,0
|
|
20230531,152400,452703000,14700,14700,14700,14700,0
|
|
20230531,152300,452703000,14700,14700,14700,14700,0
|
|
20230531,152200,452703000,14700,14700,14700,14700,0
|
|
20230531,152100,452703000,14700,14700,14700,14700,0
|
|
20230531,152000,452703000,14700,14700,14700,14700,0
|
|
20230531,151900,452703000,14700,14670,14700,14670,31
|
|
20230531,151800,452247670,14670,14670,14670,14670,18
|
|
20230531,151700,451983610,14670,14670,14670,14670,16
|
|
20230531,151600,451748890,14670,14670,14670,14670,15
|
|
20230531,151500,451528840,14670,14670,14670,14670,21
|
|
20230531,151400,451220770,14670,14670,14670,14670,15
|
|
20230531,151300,451000720,14700,14680,14700,14670,163
|
|
20230531,151200,448607710,14680,14690,14690,14680,6
|
|
20230531,151100,448519580,14700,14680,14700,14680,59
|
|
20230531,151000,447652670,14680,14680,14680,14680,4
|
|
20230531,150900,447593950,14680,14680,14680,14680,1
|
|
20230531,150800,447579270,14680,14680,14680,14680,204
|
|
20230531,150700,444584550,14680,14680,14680,14680,12
|
|
20230531,150600,444408390,14680,14680,14680,14680,2
|
|
20230531,150500,444379030,14680,14690,14690,14680,53
|
|
20230531,150400,443600970,14690,14680,14690,14680,50
|
|
20230531,150300,442866620,14680,14680,14690,14680,5
|
|
20230531,150200,442793200,14680,14680,14680,14680,2
|
|
20230531,150100,442763840,14680,14690,14690,14680,23
|
|
20230531,150000,442426150,14690,14690,14700,14690,7
|
|
20230531,145900,442323310,14690,14690,14690,14690,17
|
|
20230531,145800,442073580,14690,14690,14690,14690,15
|
|
20230531,145700,441853230,14700,14700,14700,14700,3
|
|
20230531,145600,441809130,14700,14700,14700,14700,48
|
|
20230531,145500,441103530,14700,14700,14700,14700,17
|
|
20230531,145400,440853630,14700,14700,14700,14700,15
|
|
20230531,145300,440633130,14700,14700,14700,14700,15
|
|
20230531,145200,440412630,14700,14700,14700,14700,0
|
|
20230531,145100,440412630,14700,14700,14700,14700,0
|
|
20230531,145000,440412630,14700,14700,14700,14700,9
|
|
20230531,144900,440280330,14700,14700,14700,14700,20
|
|
20230531,144800,439986330,14700,14690,14700,14690,196
|
|
20230531,144700,437106700,14680,14680,14680,14680,15
|
|
20230531,144600,436886500,14680,14680,14680,14680,15
|
|
20230531,144500,436666300,14680,14680,14680,14680,10
|
|
20230531,144400,436519500,14680,14680,14680,14680,16
|
|
20230531,144300,436284620,14680,14680,14680,14680,0
|
|
20230531,144200,436284620,14680,14680,14680,14680,0
|
|
20230531,144100,436284620,14680,14680,14680,14680,22
|
|
20230531,144000,435961660,14690,14700,14700,14690,64
|
|
20230531,143900,435021430,14700,14700,14700,14700,0
|
|
20230531,143800,435021430,14700,14710,14710,14700,424
|
|
20230531,143700,428788620,14710,14710,14710,14710,5
|
|
20230531,143600,428715070,14710,14710,14710,14710,0
|
|
20230531,143500,428715070,14710,14710,14710,14710,10
|
|
20230531,143400,428567970,14700,14700,14700,14700,0
|
|
20230531,143300,428567970,14700,14700,14700,14700,49
|
|
20230531,143200,427847670,14700,14700,14700,14700,600
|
|
20230531,143100,419027670,14710,14710,14710,14710,12
|
|
20230531,143000,418851150,14720,14720,14720,14720,12
|
|
20230531,142900,418674510,14720,14710,14720,14710,26
|
|
20230531,142800,418291950,14710,14710,14710,14710,1
|
|
20230531,142700,418277240,14710,14720,14720,14710,21
|
|
20230531,142600,417968280,14720,14720,14720,14720,0
|
|
20230531,142500,417968280,14720,14710,14720,14710,22
|
|
20230531,142400,417644610,14710,14710,14710,14710,0
|
|
20230531,142300,417644610,14710,14710,14710,14710,15
|
|
20230531,142200,417423960,14710,14710,14710,14710,93
|
|
20230531,142100,416055930,14710,14710,14710,14710,134
|
|
20230531,142000,414084790,14710,14710,14710,14710,17
|
|
20230531,141900,413834720,14710,14710,14710,14710,15
|
|
20230531,141800,413614070,14710,14710,14710,14710,0
|
|
20230531,141700,413614070,14710,14710,14710,14710,17
|
|
20230531,141600,413364000,14710,14710,14710,14710,14
|
|
20230531,141500,413158060,14710,14710,14710,14710,0
|
|
20230531,141400,413158060,14710,14710,14710,14710,270
|
|
20230531,141300,409186360,14710,14710,14710,14710,17
|
|
20230531,141200,408936290,14720,14710,14720,14710,11
|
|
20230531,141100,408774380,14710,14710,14710,14710,16
|
|
20230531,141000,408539020,14720,14730,14730,14720,18
|
|
20230531,140900,408274020,14720,14720,14720,14720,17
|
|
20230531,140800,408023780,14730,14720,14730,14720,25
|
|
20230531,140700,407655570,14710,14710,14710,14710,17
|
|
20230531,140600,407405500,14720,14720,14720,14720,0
|
|
20230531,140500,407405500,14720,14720,14720,14720,0
|
|
20230531,140400,407405500,14720,14720,14720,14720,0
|
|
20230531,140300,407405500,14720,14720,14720,14720,260
|
|
20230531,140200,403578300,14750,14720,14750,14720,173
|
|
20230531,140100,401027000,14730,14730,14730,14730,0
|
|
20230531,140000,401027000,14730,14750,14750,14730,75
|
|
20230531,135900,399920850,14750,14750,14750,14750,10
|
|
20230531,135800,399773350,14750,14750,14750,14750,4
|
|
20230531,135700,399714350,14750,14750,14750,14750,17
|
|
20230531,135600,399463600,14750,14740,14750,14710,512
|
|
20230531,135500,391926000,14750,14740,14750,14740,13
|
|
20230531,135400,391734270,14750,14750,14750,14750,14
|
|
20230531,135300,391527770,14750,14750,14750,14750,13
|
|
20230531,135200,391336020,14750,14750,14750,14750,9
|
|
20230531,135100,391203270,14750,14740,14750,14740,50
|
|
20230531,135000,390466160,14730,14740,14740,14730,6
|
|
20230531,134900,390377730,14740,14740,14740,14730,108
|
|
20230531,134800,388786170,14740,14740,14740,14740,3
|
|
20230531,134700,388741950,14750,14750,14750,14740,22
|
|
20230531,134600,388417480,14750,14740,14750,14740,14
|
|
20230531,134500,388211050,14750,14740,14750,14740,21
|
|
20230531,134400,387901500,14740,14740,14740,14740,10
|
|
20230531,134300,387754100,14740,14730,14740,14730,25
|
|
20230531,134200,387385800,14720,14730,14730,14720,122
|
|
20230531,134100,385589740,14730,14730,14730,14730,12
|
|
20230531,134000,385412980,14730,14740,14740,14730,301
|
|
20230531,133900,380979240,14750,14750,14750,14740,33
|
|
20230531,133800,380492500,14760,14760,14760,14760,5
|
|
20230531,133700,380418700,14760,14750,14760,14750,15
|
|
20230531,133600,380197310,14750,14750,14750,14750,0
|
|
20230531,133500,380197310,14750,14750,14750,14750,12
|
|
20230531,133400,380020310,14750,14750,14750,14750,13
|
|
20230531,133300,379828560,14740,14750,14750,14740,13
|
|
20230531,133200,379636890,14740,14740,14740,14740,6
|
|
20230531,133100,379548450,14750,14750,14750,14750,14
|
|
20230531,133000,379341950,14740,14720,14740,14720,46
|
|
20230531,132900,378664730,14730,14760,14760,14730,39
|
|
20230531,132800,378089610,14760,14750,14760,14750,13
|
|
20230531,132700,377897850,14750,14750,14750,14750,4
|
|
20230531,132600,377838850,14750,14750,14750,14750,15
|
|
20230531,132500,377617600,14750,14750,14750,14750,5
|
|
20230531,132400,377543850,14720,14750,14750,14720,1040
|
|
20230531,132300,362224880,14750,14730,14750,14730,22
|
|
20230531,132200,361900700,14740,14750,14750,14740,6
|
|
20230531,132100,361812210,14750,14750,14750,14730,1040
|
|
20230531,132000,346483860,14740,14740,14740,14740,32
|
|
20230531,131900,346012180,14750,14750,14750,14740,35
|
|
20230531,131800,345496080,14740,14750,14750,14740,22
|
|
20230531,131700,345171750,14740,14750,14750,14740,24
|
|
20230531,131600,344817900,14750,14750,14750,14740,32
|
|
20230531,131500,344346070,14740,14740,14750,14740,42
|
|
20230531,131400,343726880,14750,14750,14750,14750,13
|
|
20230531,131300,343535130,14740,14750,14750,14740,23
|
|
20230531,131200,343196030,14750,14750,14750,14740,22
|
|
20230531,131100,342871690,14750,14740,14750,14740,39
|
|
20230531,131000,342296610,14750,14750,14750,14750,29
|
|
20230531,130900,341868860,14750,14750,14750,14750,17
|
|
20230531,130800,341618110,14750,14750,14750,14750,5
|
|
20230531,130700,341544360,14750,14740,14750,14740,13
|
|
20230531,130600,341352620,14750,14750,14750,14750,15
|
|
20230531,130500,341131370,14750,14750,14750,14750,14
|
|
20230531,130400,340924870,14750,14750,14750,14750,14
|
|
20230531,130300,340718370,14750,14750,14750,14750,5
|
|
20230531,130200,340644620,14730,14750,14750,14730,399
|
|
20230531,130100,334763610,14750,14740,14750,14740,33
|
|
20230531,130000,334277010,14750,14750,14750,14750,5
|
|
20230531,125900,334203260,14750,14750,14750,14750,21
|
|
20230531,125800,333893510,14740,14750,14750,14740,19
|
|
20230531,125700,333613400,14750,14750,14750,14750,9
|
|
20230531,125600,333480650,14750,14750,14750,14740,42
|
|
20230531,125500,332861310,14750,14750,14750,14750,11
|
|
20230531,125400,332699060,14730,14750,14750,14730,23
|
|
20230531,125300,332360170,14750,14750,14750,14750,17
|
|
20230531,125200,332109420,14750,14740,14750,14730,28
|
|
20230531,125100,331696800,14750,14750,14750,14750,14
|
|
20230531,125000,331490300,14730,14750,14750,14730,23
|
|
20230531,124900,331151410,14740,14740,14740,14740,8
|
|
20230531,124800,331033490,14750,14730,14750,14730,32
|
|
20230531,124700,330561830,14750,14740,14750,14740,13
|
|
20230531,124600,330370160,14740,14750,14750,14740,23
|
|
20230531,124500,330030990,14750,14740,14750,14740,16
|
|
20230531,124400,329795120,14750,14750,14750,14750,15
|
|
20230531,124300,329573870,14750,14750,14750,14740,36
|
|
20230531,124200,329043020,14750,14750,14750,14750,5
|
|
20230531,124100,328969270,14750,14750,14750,14740,32
|
|
20230531,124000,328497420,14750,14750,14750,14750,5
|
|
20230531,123900,328423670,14750,14750,14750,14750,10
|
|
20230531,123800,328276170,14750,14750,14750,14750,9
|
|
20230531,123700,328143420,14750,14750,14750,14750,13
|
|
20230531,123600,327951670,14750,14750,14750,14750,15
|
|
20230531,123500,327730420,14750,14750,14750,14750,13
|
|
20230531,123400,327538670,14740,14750,14750,14740,101
|
|
20230531,123300,326048930,14750,14750,14750,14740,217
|
|
20230531,123200,322850180,14750,14750,14750,14740,30
|
|
20230531,123100,322407690,14760,14760,14760,14760,25
|
|
20230531,123000,322038690,14760,14770,14770,14760,64
|
|
20230531,122900,321093490,14770,14770,14770,14770,5
|
|
20230531,122800,321019640,14770,14770,14770,14770,14
|
|
20230531,122700,320812860,14760,14770,14770,14760,11
|
|
20230531,122600,320650450,14770,14770,14770,14770,9
|
|
20230531,122500,320517520,14770,14760,14770,14760,14
|
|
20230531,122400,320310840,14770,14770,14770,14770,6
|
|
20230531,122300,320222220,14760,14770,14770,14760,20
|
|
20230531,122200,319926880,14770,14760,14770,14760,62
|
|
20230531,122100,319011210,14770,14770,14770,14770,15
|
|
20230531,122000,318789660,14770,14760,14770,14760,12
|
|
20230531,121900,318612490,14770,14770,14770,14770,4
|
|
20230531,121800,318553410,14760,14770,14780,14760,20
|
|
20230531,121700,318257990,14780,14790,14790,14780,8
|
|
20230531,121600,318139740,14790,14780,14790,14780,63
|
|
20230531,121500,317208060,14780,14780,14780,14780,5
|
|
20230531,121400,317134160,14780,14780,14780,14780,7
|
|
20230531,121300,317030700,14780,14780,14780,14780,15
|
|
20230531,121200,316809000,14770,14770,14770,14770,10
|
|
20230531,121100,316661300,14770,14770,14770,14770,5
|
|
20230531,121000,316587450,14770,14770,14770,14770,10
|
|
20230531,120900,316439750,14760,14760,14760,14760,5
|
|
20230531,120800,316365950,14760,14760,14760,14760,22
|
|
20230531,120700,316041230,14760,14760,14760,14760,5
|
|
20230531,120600,315967430,14740,14740,14740,14740,41
|
|
20230531,120500,315363090,14740,14730,14740,14730,32
|
|
20230531,120400,314891600,14740,14740,14740,14740,14
|
|
20230531,120300,314685240,14740,14740,14740,14740,14
|
|
20230531,120200,314478880,14730,14740,14740,14730,25
|
|
20230531,120100,314110540,14740,14730,14740,14730,7
|
|
20230531,120000,314007370,14740,14740,14740,14740,21
|
|
20230531,115900,313697830,14740,14740,14740,14740,4
|
|
20230531,115800,313638870,14740,14740,14740,14740,20
|
|
20230531,115700,313344070,14740,14740,14740,14740,5
|
|
20230531,115600,313270370,14740,14740,14740,14740,5
|
|
20230531,115500,313196670,14740,14730,14740,14730,80
|
|
20230531,115400,312018180,14740,14740,14740,14740,11
|
|
20230531,115300,311856040,14740,14740,14740,14740,14
|
|
20230531,115200,311649680,14740,14740,14740,14740,4
|
|
20230531,115100,311590720,14740,14740,14740,14740,18
|
|
20230531,115000,311325400,14750,14760,14760,14730,1073
|
|
20230531,114900,295516220,14760,14760,14760,14760,6
|
|
20230531,114800,295427660,14760,14760,14760,14760,25
|
|
20230531,114700,295058660,14760,14760,14760,14760,1
|
|
20230531,114600,295043900,14760,14740,14760,14740,21
|
|
20230531,114500,294734260,14760,14750,14760,14740,219
|
|
20230531,114400,291505880,14750,14760,14760,14750,20
|
|
20230531,114300,291210840,14760,14760,14760,14760,11
|
|
20230531,114200,291048480,14760,14760,14760,14760,13
|
|
20230531,114100,290856600,14770,14770,14770,14770,5
|
|
20230531,114000,290782750,14780,14740,14780,14740,32
|
|
20230531,113900,290310510,14780,14780,14780,14780,0
|
|
20230531,113800,290310510,14780,14780,14780,14750,21
|
|
20230531,113700,290000310,14780,14750,14780,14750,12
|
|
20230531,113600,289823190,14780,14780,14780,14780,5
|
|
20230531,113500,289749290,14780,14750,14780,14740,36
|
|
20230531,113400,289218190,14780,14780,14780,14780,6
|
|
20230531,113300,289129510,14740,14760,14790,14740,272
|
|
20230531,113200,285117400,14790,14800,14800,14790,14
|
|
20230531,113100,284910290,14800,14800,14800,14800,0
|
|
20230531,113000,284910290,14800,14790,14800,14750,1383
|
|
20230531,112900,264497670,14800,14790,14800,14790,6
|
|
20230531,112800,264408880,14790,14800,14800,14790,79
|
|
20230531,112700,263240330,14800,14810,14810,14800,175
|
|
20230531,112600,260650310,14820,14810,14820,14810,38
|
|
20230531,112500,260087410,14820,14820,14820,14820,15
|
|
20230531,112400,259865110,14820,14820,14820,14820,4
|
|
20230531,112300,259805830,14820,14820,14820,14820,0
|
|
20230531,112200,259805830,14820,14820,14820,14800,204
|
|
20230531,112100,256783510,14830,14820,14830,14820,102
|
|
20230531,112000,255271650,14810,14820,14820,14810,39
|
|
20230531,111900,254693840,14810,14810,14810,14810,47
|
|
20230531,111800,253997770,14830,14820,14830,14820,12
|
|
20230531,111700,253819880,14830,14820,14830,14820,49
|
|
20230531,111600,253093570,14820,14830,14830,14820,10
|
|
20230531,111500,252945280,14830,14840,14840,14820,31
|
|
20230531,111400,252485610,14840,14830,14840,14820,28
|
|
20230531,111300,252070470,14820,14840,14840,14820,12
|
|
20230531,111200,251892530,14820,14830,14840,14820,46
|
|
20230531,111100,251210290,14840,14830,14840,14830,12
|
|
20230531,111000,251032280,14840,14840,14840,14840,13
|
|
20230531,110900,250839360,14820,14830,14840,14820,29
|
|
20230531,110800,250409410,14820,14820,14820,14820,15
|
|
20230531,110700,250187110,14840,14840,14840,14830,28
|
|
20230531,110600,249771630,14830,14840,14840,14830,8
|
|
20230531,110500,249652940,14820,14840,14840,14820,29
|
|
20230531,110400,249222880,14830,14830,14830,14830,8
|
|
20230531,110300,249104240,14840,14840,14840,14840,4
|
|
20230531,110200,249044880,14840,14820,14840,14820,78
|
|
20230531,110100,247888660,14830,14830,14840,14830,15
|
|
20230531,110000,247666160,14830,14840,14840,14830,14
|
|
20230531,105900,247458450,14840,14840,14840,14820,58
|
|
20230531,105800,246598030,14840,14830,14840,14830,12
|
|
20230531,105700,246420020,14820,14840,14840,14820,221
|
|
20230531,105600,243144540,14820,14820,14820,14820,17
|
|
20230531,105500,242892600,14840,14840,14840,14840,13
|
|
20230531,105400,242699680,14840,14820,14840,14820,31
|
|
20230531,105300,242239980,14840,14840,14840,14840,11
|
|
20230531,105200,242076740,14840,14830,14840,14820,33
|
|
20230531,105100,241587350,14840,14820,14840,14820,165
|
|
20230531,105000,239141790,14820,14840,14840,14820,20
|
|
20230531,104900,238845310,14840,14840,14840,14820,50
|
|
20230531,104800,238103590,14840,14830,14840,14830,126
|
|
20230531,104700,236233770,14820,14840,14840,14820,39
|
|
20230531,104600,235655350,14820,14850,14850,14820,29
|
|
20230531,104500,235225300,14840,14840,14840,14840,11
|
|
20230531,104400,235062060,14840,14840,14840,14840,164
|
|
20230531,104300,232628300,14840,14840,14840,14840,11
|
|
20230531,104200,232465060,14820,14840,14840,14820,30
|
|
20230531,104100,232020200,14840,14830,14840,14820,34
|
|
20230531,104000,231515990,14840,14840,14840,14840,3
|
|
20230531,103900,231471470,14840,14820,14840,14820,38
|
|
20230531,103800,230907980,14820,14820,14820,14820,0
|
|
20230531,103700,230907980,14820,14820,14820,14820,15
|
|
20230531,103600,230685680,14820,14820,14820,14820,6
|
|
20230531,103500,230596760,14820,14820,14820,14820,28
|
|
20230531,103400,230181800,14850,14850,14860,14850,1371
|
|
20230531,103300,209822440,14850,14850,14850,14850,0
|
|
20230531,103200,209822440,14850,14850,14850,14850,109
|
|
20230531,103100,208203790,14850,14860,14860,14850,2
|
|
20230531,103000,208174080,14860,14860,14860,14860,1
|
|
20230531,102900,208159220,14870,14870,14870,14870,6
|
|
20230531,102800,208070000,14870,14870,14870,14870,1
|
|
20230531,102700,208055130,14860,14860,14860,14860,0
|
|
20230531,102600,208055130,14860,14850,14860,14850,35
|
|
20230531,102500,207535050,14850,14850,14850,14850,8
|
|
20230531,102400,207416250,14810,14810,14810,14810,0
|
|
20230531,102300,207416250,14810,14810,14810,14810,16
|
|
20230531,102200,207179290,14810,14810,14810,14810,69
|
|
20230531,102100,206157400,14810,14810,14810,14810,30
|
|
20230531,102000,205713100,14810,14850,14850,14810,120
|
|
20230531,101900,203934650,14850,14850,14850,14850,0
|
|
20230531,101800,203934650,14850,14850,14850,14850,204
|
|
20230531,101700,200905250,14850,14850,14850,14850,10
|
|
20230531,101600,200756750,14850,14820,14850,14820,106
|
|
20230531,101500,199183250,14820,14820,14820,14820,27
|
|
20230531,101400,198783110,14850,14850,14850,14850,2
|
|
20230531,101300,198753410,14840,14850,14850,14840,259
|
|
20230531,101200,194907270,14870,14870,14870,14870,11
|
|
20230531,101100,194743700,14870,14900,14900,14870,294
|
|
20230531,101000,190371320,14900,14900,14910,14900,244
|
|
20230531,100900,186735120,14880,14880,14900,14880,481
|
|
20230531,100800,179572350,14870,14870,14870,14870,145
|
|
20230531,100700,177416200,14870,14870,14870,14870,12
|
|
20230531,100600,177237760,14880,14830,14880,14830,1993
|
|
20230531,100500,147624020,14830,14820,14830,14820,115
|
|
20230531,100400,145919160,14820,14820,14830,14820,309
|
|
20230531,100300,141339690,14820,14820,14820,14820,9
|
|
20230531,100200,141206310,14820,14830,14830,14810,40
|
|
20230531,100100,140613330,14830,14830,14830,14830,5
|
|
20230531,100000,140539180,14820,14820,14820,14820,169
|
|
20230531,095900,138034600,14830,14830,14830,14830,0
|
|
20230531,095800,138034600,14830,14810,14830,14810,41
|
|
20230531,095700,137426590,14830,14830,14830,14830,1
|
|
20230531,095600,137411760,14810,14820,14820,14810,35
|
|
20230531,095500,136893210,14830,14800,14830,14800,122
|
|
20230531,095400,135085120,14800,14770,14800,14760,1207
|
|
20230531,095300,117251380,14760,14760,14760,14760,149
|
|
20230531,095200,115052140,14750,14740,14750,14740,139
|
|
20230531,095100,113002850,14740,14730,14740,14730,215
|
|
20230531,095000,109833840,14740,14740,14740,14740,78
|
|
20230531,094900,108684120,14740,14740,14740,14740,10
|
|
20230531,094800,108536720,14750,14750,14750,14750,1
|
|
20230531,094700,108521970,14750,14750,14750,14750,569
|
|
20230531,094600,100129220,14750,14750,14750,14740,111
|
|
20230531,094500,98491980,14750,14750,14750,14750,8
|
|
20230531,094400,98373980,14750,14740,14750,14740,23
|
|
20230531,094300,98034760,14740,14740,14750,14740,115
|
|
20230531,094200,96338720,14740,14730,14740,14730,21
|
|
20230531,094100,96029370,14730,14760,14760,14730,22
|
|
20230531,094000,95705250,14730,14740,14750,14720,304
|
|
20230531,093900,91224730,14750,14740,14750,14740,2
|
|
20230531,093800,91195240,14760,14730,14760,14730,6
|
|
20230531,093700,91106760,14750,14740,14750,14740,9
|
|
20230531,093600,90974020,14750,14730,14750,14730,23
|
|
20230531,093500,90635150,14730,14750,14750,14730,102
|
|
20230531,093400,89132280,14750,14750,14750,14750,2
|
|
20230531,093300,89102780,14740,14750,14750,14730,309
|
|
20230531,093200,84546620,14740,14730,14740,14730,2
|
|
20230531,093100,84517150,14730,14730,14730,14730,11
|
|
20230531,093000,84355120,14730,14740,14740,14730,7
|
|
20230531,092900,84251950,14730,14730,14730,14730,1
|
|
20230531,092800,84237220,14740,14740,14760,14740,90
|
|
20230531,092700,82910110,14730,14750,14750,14730,24
|
|
20230531,092600,82556340,14750,14750,14750,14750,2
|
|
20230531,092500,82526840,14750,14730,14750,14730,50
|
|
20230531,092400,81789780,14730,14740,14750,14730,159
|
|
20230531,092300,79446210,14740,14730,14740,14730,78
|
|
20230531,092200,78296510,14740,14720,14760,14720,47
|
|
20230531,092100,77602880,14720,14720,14720,14720,3
|
|
20230531,092000,77558720,14770,14740,14770,14740,198
|
|
20230531,091900,74636840,14730,14720,14730,14720,33
|
|
20230531,091800,74150780,14710,14720,14720,14710,106
|
|
20230531,091700,72590480,14720,14760,14760,14720,241
|
|
20230531,091600,69035300,14760,14790,14790,14760,293
|
|
20230531,091500,64710470,14790,14690,14790,14690,159
|
|
20230531,091400,62370350,14680,14680,14690,14680,103
|
|
20230531,091300,60857860,14700,14700,14700,14700,2
|
|
20230531,091200,60828460,14640,14630,14640,14630,1279
|
|
20230531,091100,42113630,14620,14630,14630,14620,22
|
|
20230531,091000,41791780,14630,14630,14630,14630,1
|
|
20230531,090900,41777150,14640,14650,14650,14640,181
|
|
20230531,090800,39127000,14650,14650,14650,14650,54
|
|
20230531,090700,38335900,14660,14650,14660,14650,16
|
|
20230531,090600,38101350,14660,14670,14670,14660,49
|
|
20230531,090500,37382710,14660,14700,14700,14660,532
|
|
20230531,090400,29566180,14670,14680,14680,14670,21
|
|
20230531,090300,29258090,14680,14680,14680,14680,48
|
|
20230531,090200,28553450,14680,14710,14710,14680,92
|
|
20230531,090100,27201020,14700,14900,14900,14700,390
|
|
20230531,090000,21433490,14930,14730,15020,14730,1436
|