736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,211300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,211200,1120785795,4175,4175,4175,4175,0
|
|
20230531,211100,1120785795,4175,4175,4175,4175,0
|
|
20230531,211000,1120785795,4175,4175,4175,4175,0
|
|
20230531,210900,1120785795,4175,4175,4175,4175,0
|
|
20230531,210800,1120785795,4175,4175,4175,4175,0
|
|
20230531,210700,1120785795,4175,4175,4175,4175,0
|
|
20230531,210600,1120785795,4175,4175,4175,4175,0
|
|
20230531,210500,1120785795,4175,4175,4175,4175,0
|
|
20230531,210400,1120785795,4175,4175,4175,4175,0
|
|
20230531,210300,1120785795,4175,4175,4175,4175,0
|
|
20230531,210200,1120785795,4175,4175,4175,4175,0
|
|
20230531,210100,1120785795,4175,4175,4175,4175,0
|
|
20230531,210000,1120785795,4175,4175,4175,4175,0
|
|
20230531,205900,1120785795,4175,4175,4175,4175,0
|
|
20230531,205800,1120785795,4175,4175,4175,4175,0
|
|
20230531,205700,1120785795,4175,4175,4175,4175,0
|
|
20230531,205600,1120785795,4175,4175,4175,4175,0
|
|
20230531,205500,1120785795,4175,4175,4175,4175,0
|
|
20230531,205400,1120785795,4175,4175,4175,4175,0
|
|
20230531,205300,1120785795,4175,4175,4175,4175,0
|
|
20230531,205200,1120785795,4175,4175,4175,4175,0
|
|
20230531,205100,1120785795,4175,4175,4175,4175,0
|
|
20230531,205000,1120785795,4175,4175,4175,4175,0
|
|
20230531,204900,1120785795,4175,4175,4175,4175,0
|
|
20230531,204800,1120785795,4175,4175,4175,4175,0
|
|
20230531,204700,1120785795,4175,4175,4175,4175,0
|
|
20230531,204600,1120785795,4175,4175,4175,4175,0
|
|
20230531,204500,1120785795,4175,4175,4175,4175,0
|
|
20230531,204400,1120785795,4175,4175,4175,4175,0
|
|
20230531,204300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,204200,1120785795,4175,4175,4175,4175,0
|
|
20230531,204100,1120785795,4175,4175,4175,4175,0
|
|
20230531,204000,1120785795,4175,4175,4175,4175,0
|
|
20230531,203900,1120785795,4175,4175,4175,4175,0
|
|
20230531,203800,1120785795,4175,4175,4175,4175,0
|
|
20230531,203700,1120785795,4175,4175,4175,4175,0
|
|
20230531,203600,1120785795,4175,4175,4175,4175,0
|
|
20230531,203500,1120785795,4175,4175,4175,4175,0
|
|
20230531,203400,1120785795,4175,4175,4175,4175,0
|
|
20230531,203300,1120785795,4175,4175,4175,4175,0
|
|
20230531,203200,1120785795,4175,4175,4175,4175,0
|
|
20230531,203100,1120785795,4175,4175,4175,4175,0
|
|
20230531,203000,1120785795,4175,4175,4175,4175,0
|
|
20230531,202900,1120785795,4175,4175,4175,4175,0
|
|
20230531,202800,1120785795,4175,4175,4175,4175,0
|
|
20230531,202700,1120785795,4175,4175,4175,4175,0
|
|
20230531,202600,1120785795,4175,4175,4175,4175,0
|
|
20230531,202500,1120785795,4175,4175,4175,4175,0
|
|
20230531,202400,1120785795,4175,4175,4175,4175,0
|
|
20230531,202300,1120785795,4175,4175,4175,4175,0
|
|
20230531,202200,1120785795,4175,4175,4175,4175,0
|
|
20230531,202100,1120785795,4175,4175,4175,4175,0
|
|
20230531,202000,1120785795,4175,4175,4175,4175,0
|
|
20230531,201900,1120785795,4175,4175,4175,4175,0
|
|
20230531,201800,1120785795,4175,4175,4175,4175,0
|
|
20230531,201700,1120785795,4175,4175,4175,4175,0
|
|
20230531,201600,1120785795,4175,4175,4175,4175,0
|
|
20230531,201500,1120785795,4175,4175,4175,4175,0
|
|
20230531,201400,1120785795,4175,4175,4175,4175,0
|
|
20230531,201300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,201200,1120785795,4175,4175,4175,4175,0
|
|
20230531,201100,1120785795,4175,4175,4175,4175,0
|
|
20230531,201000,1120785795,4175,4175,4175,4175,0
|
|
20230531,200900,1120785795,4175,4175,4175,4175,0
|
|
20230531,200800,1120785795,4175,4175,4175,4175,0
|
|
20230531,200700,1120785795,4175,4175,4175,4175,0
|
|
20230531,200600,1120785795,4175,4175,4175,4175,0
|
|
20230531,200500,1120785795,4175,4175,4175,4175,0
|
|
20230531,200400,1120785795,4175,4175,4175,4175,0
|
|
20230531,200300,1120785795,4175,4175,4175,4175,0
|
|
20230531,200200,1120785795,4175,4175,4175,4175,0
|
|
20230531,200100,1120785795,4175,4175,4175,4175,0
|
|
20230531,200000,1120785795,4175,4175,4175,4175,0
|
|
20230531,195900,1120785795,4175,4175,4175,4175,0
|
|
20230531,195800,1120785795,4175,4175,4175,4175,0
|
|
20230531,195700,1120785795,4175,4175,4175,4175,0
|
|
20230531,195600,1120785795,4175,4175,4175,4175,0
|
|
20230531,195500,1120785795,4175,4175,4175,4175,0
|
|
20230531,195400,1120785795,4175,4175,4175,4175,0
|
|
20230531,195300,1120785795,4175,4175,4175,4175,0
|
|
20230531,195200,1120785795,4175,4175,4175,4175,0
|
|
20230531,195100,1120785795,4175,4175,4175,4175,0
|
|
20230531,195000,1120785795,4175,4175,4175,4175,0
|
|
20230531,194900,1120785795,4175,4175,4175,4175,0
|
|
20230531,194800,1120785795,4175,4175,4175,4175,0
|
|
20230531,194700,1120785795,4175,4175,4175,4175,0
|
|
20230531,194600,1120785795,4175,4175,4175,4175,0
|
|
20230531,194500,1120785795,4175,4175,4175,4175,0
|
|
20230531,194400,1120785795,4175,4175,4175,4175,0
|
|
20230531,194300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,194200,1120785795,4175,4175,4175,4175,0
|
|
20230531,194100,1120785795,4175,4175,4175,4175,0
|
|
20230531,194000,1120785795,4175,4175,4175,4175,0
|
|
20230531,193900,1120785795,4175,4175,4175,4175,0
|
|
20230531,193800,1120785795,4175,4175,4175,4175,0
|
|
20230531,193700,1120785795,4175,4175,4175,4175,0
|
|
20230531,193600,1120785795,4175,4175,4175,4175,0
|
|
20230531,193500,1120785795,4175,4175,4175,4175,0
|
|
20230531,193400,1120785795,4175,4175,4175,4175,0
|
|
20230531,193300,1120785795,4175,4175,4175,4175,0
|
|
20230531,193200,1120785795,4175,4175,4175,4175,0
|
|
20230531,193100,1120785795,4175,4175,4175,4175,0
|
|
20230531,193000,1120785795,4175,4175,4175,4175,0
|
|
20230531,192900,1120785795,4175,4175,4175,4175,0
|
|
20230531,192800,1120785795,4175,4175,4175,4175,0
|
|
20230531,192700,1120785795,4175,4175,4175,4175,0
|
|
20230531,192600,1120785795,4175,4175,4175,4175,0
|
|
20230531,192500,1120785795,4175,4175,4175,4175,0
|
|
20230531,192400,1120785795,4175,4175,4175,4175,0
|
|
20230531,192300,1120785795,4175,4175,4175,4175,0
|
|
20230531,192200,1120785795,4175,4175,4175,4175,0
|
|
20230531,192100,1120785795,4175,4175,4175,4175,0
|
|
20230531,192000,1120785795,4175,4175,4175,4175,0
|
|
20230531,191900,1120785795,4175,4175,4175,4175,0
|
|
20230531,191800,1120785795,4175,4175,4175,4175,0
|
|
20230531,191700,1120785795,4175,4175,4175,4175,0
|
|
20230531,191600,1120785795,4175,4175,4175,4175,0
|
|
20230531,191500,1120785795,4175,4175,4175,4175,0
|
|
20230531,191400,1120785795,4175,4175,4175,4175,0
|
|
20230531,191300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,191200,1120785795,4175,4175,4175,4175,0
|
|
20230531,191100,1120785795,4175,4175,4175,4175,0
|
|
20230531,191000,1120785795,4175,4175,4175,4175,0
|
|
20230531,190900,1120785795,4175,4175,4175,4175,0
|
|
20230531,190800,1120785795,4175,4175,4175,4175,0
|
|
20230531,190700,1120785795,4175,4175,4175,4175,0
|
|
20230531,190600,1120785795,4175,4175,4175,4175,0
|
|
20230531,190500,1120785795,4175,4175,4175,4175,0
|
|
20230531,190400,1120785795,4175,4175,4175,4175,0
|
|
20230531,190300,1120785795,4175,4175,4175,4175,0
|
|
20230531,190200,1120785795,4175,4175,4175,4175,0
|
|
20230531,190100,1120785795,4175,4175,4175,4175,0
|
|
20230531,190000,1120785795,4175,4175,4175,4175,0
|
|
20230531,185900,1120785795,4175,4175,4175,4175,0
|
|
20230531,185800,1120785795,4175,4175,4175,4175,0
|
|
20230531,185700,1120785795,4175,4175,4175,4175,0
|
|
20230531,185600,1120785795,4175,4175,4175,4175,0
|
|
20230531,185500,1120785795,4175,4175,4175,4175,0
|
|
20230531,185400,1120785795,4175,4175,4175,4175,0
|
|
20230531,185300,1120785795,4175,4175,4175,4175,0
|
|
20230531,185200,1120785795,4175,4175,4175,4175,0
|
|
20230531,185100,1120785795,4175,4175,4175,4175,0
|
|
20230531,185000,1120785795,4175,4175,4175,4175,0
|
|
20230531,184900,1120785795,4175,4175,4175,4175,0
|
|
20230531,184800,1120785795,4175,4175,4175,4175,0
|
|
20230531,184700,1120785795,4175,4175,4175,4175,0
|
|
20230531,184600,1120785795,4175,4175,4175,4175,0
|
|
20230531,184500,1120785795,4175,4175,4175,4175,0
|
|
20230531,184400,1120785795,4175,4175,4175,4175,0
|
|
20230531,184300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,184200,1120785795,4175,4175,4175,4175,0
|
|
20230531,184100,1120785795,4175,4175,4175,4175,0
|
|
20230531,184000,1120785795,4175,4175,4175,4175,0
|
|
20230531,183900,1120785795,4175,4175,4175,4175,0
|
|
20230531,183800,1120785795,4175,4175,4175,4175,0
|
|
20230531,183700,1120785795,4175,4175,4175,4175,0
|
|
20230531,183600,1120785795,4175,4175,4175,4175,0
|
|
20230531,183500,1120785795,4175,4175,4175,4175,0
|
|
20230531,183400,1120785795,4175,4175,4175,4175,0
|
|
20230531,183300,1120785795,4175,4175,4175,4175,0
|
|
20230531,183200,1120785795,4175,4175,4175,4175,0
|
|
20230531,183100,1120785795,4175,4175,4175,4175,0
|
|
20230531,183000,1120785795,4175,4175,4175,4175,0
|
|
20230531,182900,1120785795,4175,4175,4175,4175,0
|
|
20230531,182800,1120785795,4175,4175,4175,4175,0
|
|
20230531,182700,1120785795,4175,4175,4175,4175,0
|
|
20230531,182600,1120785795,4175,4175,4175,4175,0
|
|
20230531,182500,1120785795,4175,4175,4175,4175,0
|
|
20230531,182400,1120785795,4175,4175,4175,4175,0
|
|
20230531,182300,1120785795,4175,4175,4175,4175,0
|
|
20230531,182200,1120785795,4175,4175,4175,4175,0
|
|
20230531,182100,1120785795,4175,4175,4175,4175,0
|
|
20230531,182000,1120785795,4175,4175,4175,4175,0
|
|
20230531,181900,1120785795,4175,4175,4175,4175,0
|
|
20230531,181800,1120785795,4175,4175,4175,4175,0
|
|
20230531,181700,1120785795,4175,4175,4175,4175,0
|
|
20230531,181600,1120785795,4175,4175,4175,4175,0
|
|
20230531,181500,1120785795,4175,4175,4175,4175,0
|
|
20230531,181400,1120785795,4175,4175,4175,4175,0
|
|
20230531,181300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,181200,1120785795,4175,4175,4175,4175,0
|
|
20230531,181100,1120785795,4175,4175,4175,4175,0
|
|
20230531,181000,1120785795,4175,4175,4175,4175,0
|
|
20230531,180900,1120785795,4175,4175,4175,4175,0
|
|
20230531,180800,1120785795,4175,4175,4175,4175,0
|
|
20230531,180700,1120785795,4175,4175,4175,4175,0
|
|
20230531,180600,1120785795,4175,4175,4175,4175,0
|
|
20230531,180500,1120785795,4175,4175,4175,4175,0
|
|
20230531,180400,1120785795,4175,4175,4175,4175,0
|
|
20230531,180300,1120785795,4175,4175,4175,4175,0
|
|
20230531,180200,1120785795,4175,4175,4175,4175,0
|
|
20230531,180100,1120785795,4175,4175,4175,4175,0
|
|
20230531,180000,1120785795,4175,4175,4175,4175,0
|
|
20230531,175900,1120785795,4175,4175,4175,4175,0
|
|
20230531,175800,1120785795,4175,4175,4175,4175,0
|
|
20230531,175700,1120785795,4175,4175,4175,4175,0
|
|
20230531,175600,1120785795,4175,4175,4175,4175,0
|
|
20230531,175500,1120785795,4175,4175,4175,4175,0
|
|
20230531,175400,1120785795,4175,4175,4175,4175,0
|
|
20230531,175300,1120785795,4175,4175,4175,4175,0
|
|
20230531,175200,1120785795,4175,4175,4175,4175,0
|
|
20230531,175100,1120785795,4175,4175,4175,4175,0
|
|
20230531,175000,1120785795,4175,4175,4175,4175,0
|
|
20230531,174900,1120785795,4175,4175,4175,4175,0
|
|
20230531,174800,1120785795,4175,4175,4175,4175,0
|
|
20230531,174700,1120785795,4175,4175,4175,4175,0
|
|
20230531,174600,1120785795,4175,4175,4175,4175,0
|
|
20230531,174500,1120785795,4175,4175,4175,4175,0
|
|
20230531,174400,1120785795,4175,4175,4175,4175,0
|
|
20230531,174300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,174200,1120785795,4175,4175,4175,4175,0
|
|
20230531,174100,1120785795,4175,4175,4175,4175,0
|
|
20230531,174000,1120785795,4175,4175,4175,4175,0
|
|
20230531,173900,1120785795,4175,4175,4175,4175,0
|
|
20230531,173800,1120785795,4175,4175,4175,4175,0
|
|
20230531,173700,1120785795,4175,4175,4175,4175,0
|
|
20230531,173600,1120785795,4175,4175,4175,4175,0
|
|
20230531,173500,1120785795,4175,4175,4175,4175,0
|
|
20230531,173400,1120785795,4175,4175,4175,4175,0
|
|
20230531,173300,1120785795,4175,4175,4175,4175,0
|
|
20230531,173200,1120785795,4175,4175,4175,4175,0
|
|
20230531,173100,1120785795,4175,4175,4175,4175,0
|
|
20230531,173000,1120785795,4175,4175,4175,4175,0
|
|
20230531,172900,1120785795,4175,4175,4175,4175,0
|
|
20230531,172800,1120785795,4175,4175,4175,4175,0
|
|
20230531,172700,1120785795,4175,4175,4175,4175,0
|
|
20230531,172600,1120785795,4175,4175,4175,4175,0
|
|
20230531,172500,1120785795,4175,4175,4175,4175,0
|
|
20230531,172400,1120785795,4175,4175,4175,4175,0
|
|
20230531,172300,1120785795,4175,4175,4175,4175,0
|
|
20230531,172200,1120785795,4175,4175,4175,4175,0
|
|
20230531,172100,1120785795,4175,4175,4175,4175,0
|
|
20230531,172000,1120785795,4175,4175,4175,4175,0
|
|
20230531,171900,1120785795,4175,4175,4175,4175,0
|
|
20230531,171800,1120785795,4175,4175,4175,4175,0
|
|
20230531,171700,1120785795,4175,4175,4175,4175,0
|
|
20230531,171600,1120785795,4175,4175,4175,4175,0
|
|
20230531,171500,1120785795,4175,4175,4175,4175,0
|
|
20230531,171400,1120785795,4175,4175,4175,4175,0
|
|
20230531,171300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,171200,1120785795,4175,4175,4175,4175,0
|
|
20230531,171100,1120785795,4175,4175,4175,4175,0
|
|
20230531,171000,1120785795,4175,4175,4175,4175,0
|
|
20230531,170900,1120785795,4175,4175,4175,4175,0
|
|
20230531,170800,1120785795,4175,4175,4175,4175,0
|
|
20230531,170700,1120785795,4175,4175,4175,4175,0
|
|
20230531,170600,1120785795,4175,4175,4175,4175,0
|
|
20230531,170500,1120785795,4175,4175,4175,4175,0
|
|
20230531,170400,1120785795,4175,4175,4175,4175,0
|
|
20230531,170300,1120785795,4175,4175,4175,4175,0
|
|
20230531,170200,1120785795,4175,4175,4175,4175,0
|
|
20230531,170100,1120785795,4175,4175,4175,4175,0
|
|
20230531,170000,1120785795,4175,4175,4175,4175,0
|
|
20230531,165900,1120785795,4175,4175,4175,4175,0
|
|
20230531,165800,1120785795,4175,4175,4175,4175,0
|
|
20230531,165700,1120785795,4175,4175,4175,4175,0
|
|
20230531,165600,1120785795,4175,4175,4175,4175,0
|
|
20230531,165500,1120785795,4175,4175,4175,4175,0
|
|
20230531,165400,1120785795,4175,4175,4175,4175,0
|
|
20230531,165300,1120785795,4175,4175,4175,4175,0
|
|
20230531,165200,1120785795,4175,4175,4175,4175,0
|
|
20230531,165100,1120785795,4175,4175,4175,4175,0
|
|
20230531,165000,1120785795,4175,4175,4175,4175,0
|
|
20230531,164900,1120785795,4175,4175,4175,4175,0
|
|
20230531,164800,1120785795,4175,4175,4175,4175,0
|
|
20230531,164700,1120785795,4175,4175,4175,4175,0
|
|
20230531,164600,1120785795,4175,4175,4175,4175,0
|
|
20230531,164500,1120785795,4175,4175,4175,4175,0
|
|
20230531,164400,1120785795,4175,4175,4175,4175,0
|
|
20230531,164300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,164200,1120785795,4175,4175,4175,4175,0
|
|
20230531,164100,1120785795,4175,4175,4175,4175,0
|
|
20230531,164000,1120785795,4175,4175,4175,4175,0
|
|
20230531,163900,1120785795,4175,4175,4175,4175,0
|
|
20230531,163800,1120785795,4175,4175,4175,4175,0
|
|
20230531,163700,1120785795,4175,4175,4175,4175,0
|
|
20230531,163600,1120785795,4175,4175,4175,4175,0
|
|
20230531,163500,1120785795,4175,4175,4175,4175,0
|
|
20230531,163400,1120785795,4175,4175,4175,4175,0
|
|
20230531,163300,1120785795,4175,4175,4175,4175,0
|
|
20230531,163200,1120785795,4175,4175,4175,4175,0
|
|
20230531,163100,1120785795,4175,4175,4175,4175,0
|
|
20230531,163000,1120785795,4175,4175,4175,4175,0
|
|
20230531,162900,1120785795,4175,4175,4175,4175,0
|
|
20230531,162800,1120785795,4175,4175,4175,4175,0
|
|
20230531,162700,1120785795,4175,4175,4175,4175,0
|
|
20230531,162600,1120785795,4175,4175,4175,4175,0
|
|
20230531,162500,1120785795,4175,4175,4175,4175,0
|
|
20230531,162400,1120785795,4175,4175,4175,4175,0
|
|
20230531,162300,1120785795,4175,4175,4175,4175,0
|
|
20230531,162200,1120785795,4175,4175,4175,4175,0
|
|
20230531,162100,1120785795,4175,4175,4175,4175,0
|
|
20230531,162000,1120785795,4175,4175,4175,4175,0
|
|
20230531,161900,1120785795,4175,4175,4175,4175,0
|
|
20230531,161800,1120785795,4175,4175,4175,4175,0
|
|
20230531,161700,1120785795,4175,4175,4175,4175,0
|
|
20230531,161600,1120785795,4175,4175,4175,4175,0
|
|
20230531,161500,1120785795,4175,4175,4175,4175,0
|
|
20230531,161400,1120785795,4175,4175,4175,4175,0
|
|
20230531,161300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,161200,1120785795,4175,4175,4175,4175,0
|
|
20230531,161100,1120785795,4175,4175,4175,4175,0
|
|
20230531,161000,1120785795,4175,4175,4175,4175,0
|
|
20230531,160900,1120785795,4175,4175,4175,4175,0
|
|
20230531,160800,1120785795,4175,4175,4175,4175,0
|
|
20230531,160700,1120785795,4175,4175,4175,4175,0
|
|
20230531,160600,1120785795,4175,4175,4175,4175,0
|
|
20230531,160500,1120785795,4175,4175,4175,4175,0
|
|
20230531,160400,1120785795,4175,4175,4175,4175,0
|
|
20230531,160300,1120785795,4175,4175,4175,4175,0
|
|
20230531,160200,1120785795,4175,4175,4175,4175,0
|
|
20230531,160100,1120785795,4175,4175,4175,4175,0
|
|
20230531,160000,1120785795,4175,4175,4175,4175,0
|
|
20230531,155900,1120785795,4175,4175,4175,4175,0
|
|
20230531,155800,1120785795,4175,4175,4175,4175,0
|
|
20230531,155700,1120785795,4175,4175,4175,4175,0
|
|
20230531,155600,1120785795,4175,4175,4175,4175,0
|
|
20230531,155500,1120785795,4175,4175,4175,4175,0
|
|
20230531,155400,1120785795,4175,4175,4175,4175,0
|
|
20230531,155300,1120785795,4175,4175,4175,4175,0
|
|
20230531,155200,1120785795,4175,4175,4175,4175,0
|
|
20230531,155100,1120785795,4175,4175,4175,4175,0
|
|
20230531,155000,1120785795,4175,4175,4175,4175,0
|
|
20230531,154900,1120785795,4175,4175,4175,4175,0
|
|
20230531,154800,1120785795,4175,4175,4175,4175,0
|
|
20230531,154700,1120785795,4175,4175,4175,4175,0
|
|
20230531,154600,1120785795,4175,4175,4175,4175,0
|
|
20230531,154500,1120785795,4175,4175,4175,4175,0
|
|
20230531,154400,1120785795,4175,4175,4175,4175,0
|
|
20230531,154300,1120785795,4175,4175,4175,4175,5165
|
|
20230531,154200,1120785795,4175,4175,4175,4175,0
|
|
20230531,154100,1120785795,4175,4175,4175,4175,0
|
|
20230531,154000,1120785795,4175,4175,4175,4175,0
|
|
20230531,153900,1120785795,4175,4175,4175,4175,0
|
|
20230531,153800,1120785795,4175,4175,4175,4175,0
|
|
20230531,153700,1120785795,4175,4175,4175,4175,0
|
|
20230531,153600,1120785795,4175,4175,4175,4175,0
|
|
20230531,153500,1120785795,4175,4175,4175,4175,0
|
|
20230531,153400,1120785795,4175,4175,4175,4175,0
|
|
20230531,153300,1120785795,4175,4175,4175,4175,0
|
|
20230531,153200,1120785795,4175,4175,4175,4175,0
|
|
20230531,153100,1120785795,4175,4175,4175,4175,0
|
|
20230531,153000,1120785795,4175,4175,4175,4175,5165
|
|
20230531,152900,1099221920,4195,4195,4195,4195,0
|
|
20230531,152800,1099221920,4195,4195,4195,4195,0
|
|
20230531,152700,1099221920,4195,4195,4195,4195,0
|
|
20230531,152600,1099221920,4195,4195,4195,4195,0
|
|
20230531,152500,1099221920,4195,4195,4195,4195,0
|
|
20230531,152400,1099221920,4195,4195,4195,4195,0
|
|
20230531,152300,1099221920,4195,4195,4195,4195,0
|
|
20230531,152200,1099221920,4195,4195,4195,4195,0
|
|
20230531,152100,1099221920,4195,4195,4195,4195,0
|
|
20230531,152000,1099221920,4195,4195,4195,4195,0
|
|
20230531,151900,1099221920,4195,4190,4200,4185,1351
|
|
20230531,151800,1093555115,4190,4185,4190,4185,1032
|
|
20230531,151700,1089235640,4190,4185,4190,4185,603
|
|
20230531,151600,1086712045,4185,4185,4190,4185,680
|
|
20230531,151500,1083866170,4185,4185,4190,4180,783
|
|
20230531,151400,1080592295,4180,4180,4185,4180,679
|
|
20230531,151300,1077752835,4180,4185,4185,4180,3566
|
|
20230531,151200,1062844410,4185,4185,4190,4185,524
|
|
20230531,151100,1060651455,4185,4185,4190,4185,598
|
|
20230531,151000,1058148820,4185,4190,4190,4185,675
|
|
20230531,150900,1055321785,4190,4190,4190,4190,282
|
|
20230531,150800,1054140205,4190,4195,4195,4190,1230
|
|
20230531,150700,1048982910,4190,4190,4190,4190,1
|
|
20230531,150600,1048978720,4190,4190,4190,4190,51
|
|
20230531,150500,1048765030,4195,4195,4195,4190,1291
|
|
20230531,150400,1043350975,4195,4200,4200,4195,1540
|
|
20230531,150300,1036890495,4205,4210,4210,4200,140
|
|
20230531,150200,1036301700,4210,4205,4210,4205,240
|
|
20230531,150100,1035292460,4195,4195,4195,4195,2
|
|
20230531,150000,1035284070,4210,4210,4210,4210,90
|
|
20230531,145900,1034905170,4195,4205,4210,4195,422
|
|
20230531,145800,1033130250,4195,4205,4205,4195,45
|
|
20230531,145700,1032941035,4195,4195,4195,4195,1
|
|
20230531,145600,1032936840,4210,4195,4210,4195,46
|
|
20230531,145500,1032743585,4195,4200,4200,4195,422
|
|
20230531,145400,1030971190,4200,4195,4200,4195,172
|
|
20230531,145300,1030249430,4190,4195,4195,4190,47
|
|
20230531,145200,1030052275,4195,4190,4195,4190,469
|
|
20230531,145100,1028084825,4190,4195,4195,4190,77
|
|
20230531,145000,1027761960,4195,4205,4205,4195,80
|
|
20230531,144900,1027426330,4205,4205,4205,4205,414
|
|
20230531,144800,1025685460,4200,4195,4200,4195,54
|
|
20230531,144700,1025458665,4195,4195,4195,4195,39
|
|
20230531,144600,1025295060,4190,4190,4190,4190,2
|
|
20230531,144500,1025286680,4195,4190,4195,4185,2245
|
|
20230531,144400,1015885805,4195,4195,4195,4195,513
|
|
20230531,144300,1013733770,4200,4200,4200,4195,146
|
|
20230531,144200,1013120575,4195,4200,4200,4195,32
|
|
20230531,144100,1012986195,4200,4195,4200,4190,828
|
|
20230531,144000,1009511140,4195,4195,4200,4195,131
|
|
20230531,143900,1008961375,4195,4195,4195,4195,129
|
|
20230531,143800,1008420220,4200,4190,4200,4190,1469
|
|
20230531,143700,1002255975,4185,4185,4185,4185,0
|
|
20230531,143600,1002255975,4185,4185,4190,4185,52
|
|
20230531,143500,1002038130,4190,4195,4195,4190,137
|
|
20230531,143400,1001463875,4195,4190,4195,4190,451
|
|
20230531,143300,999572080,4190,4190,4195,4190,84
|
|
20230531,143200,999219900,4190,4200,4200,4190,6620
|
|
20230531,143100,971454220,4200,4205,4210,4200,1348
|
|
20230531,143000,965786265,4205,4210,4210,4205,452
|
|
20230531,142900,963883500,4210,4210,4210,4210,270
|
|
20230531,142800,962746800,4210,4210,4210,4210,44
|
|
20230531,142700,962561560,4215,4210,4215,4210,428
|
|
20230531,142600,960759455,4210,4210,4215,4210,1204
|
|
20230531,142500,955688405,4210,4210,4210,4210,0
|
|
20230531,142400,955688405,4210,4210,4210,4210,180
|
|
20230531,142300,954930605,4215,4215,4215,4210,1563
|
|
20230531,142200,948348110,4215,4220,4220,4210,395
|
|
20230531,142100,946683900,4220,4220,4220,4220,100
|
|
20230531,142000,946261900,4215,4215,4215,4215,145
|
|
20230531,141900,945650725,4210,4215,4215,4210,570
|
|
20230531,141800,943248700,4210,4215,4215,4210,1670
|
|
20230531,141700,936212495,4220,4220,4220,4220,45
|
|
20230531,141600,936022595,4220,4215,4220,4215,4192
|
|
20230531,141500,918334465,4215,4215,4215,4215,45
|
|
20230531,141400,918144790,4210,4210,4210,4210,44
|
|
20230531,141300,917959550,4215,4215,4215,4215,153
|
|
20230531,141200,917314655,4220,4210,4220,4210,505
|
|
20230531,141100,915186200,4215,4220,4220,4215,263
|
|
20230531,141000,914076590,4220,4220,4220,4220,2000
|
|
20230531,140900,905636590,4220,4220,4220,4220,421
|
|
20230531,140800,903859970,4210,4210,4210,4210,45
|
|
20230531,140700,903670520,4210,4210,4210,4210,60
|
|
20230531,140600,903417920,4210,4210,4210,4210,77
|
|
20230531,140500,903093750,4210,4215,4220,4210,574
|
|
20230531,140400,900672520,4215,4215,4225,4215,415
|
|
20230531,140300,898919320,4220,4210,4225,4210,5986
|
|
20230531,140200,873668070,4210,4205,4210,4205,691
|
|
20230531,140100,870761150,4200,4200,4205,4200,73
|
|
20230531,140000,870454325,4200,4205,4205,4200,3849
|
|
20230531,135900,854276185,4210,4210,4210,4205,1209
|
|
20230531,135800,849188925,4205,4215,4220,4205,2871
|
|
20230531,135700,837097780,4215,4215,4220,4215,1056
|
|
20230531,135600,832645020,4220,4215,4220,4215,1083
|
|
20230531,135500,828075175,4215,4215,4220,4210,246
|
|
20230531,135400,827038375,4215,4215,4215,4215,917
|
|
20230531,135300,823173220,4215,4215,4215,4215,50
|
|
20230531,135200,822962470,4215,4220,4220,4215,1183
|
|
20230531,135100,817975900,4220,4220,4220,4220,452
|
|
20230531,135000,816068460,4215,4215,4215,4215,138
|
|
20230531,134900,815486790,4215,4215,4215,4215,9
|
|
20230531,134800,815448855,4215,4220,4220,4215,186
|
|
20230531,134700,814664160,4220,4215,4220,4215,471
|
|
20230531,134600,812677735,4220,4210,4220,4210,74
|
|
20230531,134500,812365725,4210,4210,4215,4210,151
|
|
20230531,134400,811729790,4210,4210,4210,4210,104
|
|
20230531,134300,811291950,4210,4210,4210,4205,961
|
|
20230531,134200,807247055,4210,4210,4210,4210,35
|
|
20230531,134100,807099705,4205,4200,4205,4200,3518
|
|
20230531,134000,792324080,4200,4215,4220,4200,5040
|
|
20230531,133900,771115440,4215,4215,4220,4215,607
|
|
20230531,133800,768556710,4210,4215,4215,4210,226
|
|
20230531,133700,767604860,4210,4225,4225,4210,5415
|
|
20230531,133600,744756790,4225,4225,4230,4220,2058
|
|
20230531,133500,736063820,4225,4220,4230,4220,2191
|
|
20230531,133400,726798295,4220,4230,4240,4220,5249
|
|
20230531,133300,704611085,4245,4225,4265,4220,28818
|
|
20230531,133200,582554435,4225,4205,4225,4205,16314
|
|
20230531,133100,513743160,4205,4190,4205,4190,4765
|
|
20230531,133000,493741680,4190,4185,4190,4185,649
|
|
20230531,132900,491024725,4185,4190,4190,4185,518
|
|
20230531,132800,488854570,4190,4190,4190,4190,0
|
|
20230531,132700,488854570,4190,4185,4190,4185,98
|
|
20230531,132600,488444200,4185,4185,4185,4185,0
|
|
20230531,132500,488444200,4185,4185,4185,4185,467
|
|
20230531,132400,486489805,4185,4185,4185,4185,0
|
|
20230531,132300,486489805,4185,4185,4190,4185,659
|
|
20230531,132200,483729010,4185,4180,4185,4180,156
|
|
20230531,132100,483076340,4170,4170,4170,4170,207
|
|
20230531,132000,482213150,4175,4190,4190,4175,156
|
|
20230531,131900,481561510,4185,4185,4185,4185,421
|
|
20230531,131800,479799625,4170,4170,4170,4170,0
|
|
20230531,131700,479799625,4170,4175,4175,4170,778
|
|
20230531,131600,476554635,4180,4180,4185,4180,259
|
|
20230531,131500,475471165,4185,4185,4185,4185,421
|
|
20230531,131400,473709280,4180,4180,4180,4180,1
|
|
20230531,131300,473705100,4180,4185,4185,4180,168
|
|
20230531,131200,473002635,4185,4185,4185,4185,0
|
|
20230531,131100,473002635,4185,4185,4185,4185,471
|
|
20230531,131000,471031500,4190,4190,4190,4190,0
|
|
20230531,130900,471031500,4190,4190,4190,4190,0
|
|
20230531,130800,471031500,4190,4190,4190,4190,0
|
|
20230531,130700,471031500,4190,4185,4190,4185,585
|
|
20230531,130600,468580575,4185,4185,4185,4185,0
|
|
20230531,130500,468580575,4185,4185,4185,4185,1
|
|
20230531,130400,468576390,4185,4185,4185,4185,466
|
|
20230531,130300,466626180,4180,4180,4180,4180,0
|
|
20230531,130200,466626180,4180,4185,4185,4175,29
|
|
20230531,130100,466504845,4185,4185,4185,4185,397
|
|
20230531,130000,464843400,4175,4175,4175,4175,10
|
|
20230531,125900,464801650,4165,4180,4180,4165,3122
|
|
20230531,125800,451785905,4180,4180,4180,4175,44
|
|
20230531,125700,451602040,4180,4180,4185,4180,471
|
|
20230531,125600,449630930,4180,4180,4180,4180,6
|
|
20230531,125500,449605850,4180,4180,4180,4180,23
|
|
20230531,125400,449509710,4185,4185,4185,4185,422
|
|
20230531,125300,447743640,4170,4170,4170,4170,0
|
|
20230531,125200,447743640,4170,4185,4185,4170,4513
|
|
20230531,125100,428908300,4185,4185,4185,4185,79
|
|
20230531,125000,428577685,4185,4185,4190,4185,536
|
|
20230531,124900,426334520,4185,4190,4190,4185,259
|
|
20230531,124800,425249385,4190,4195,4195,4190,858
|
|
20230531,124700,421653905,4195,4190,4195,4185,1108
|
|
20230531,124600,417006150,4190,4195,4195,4185,517
|
|
20230531,124500,414839190,4185,4185,4185,4185,24
|
|
20230531,124400,414738750,4195,4185,4195,4185,1059
|
|
20230531,124300,410301660,4185,4185,4185,4180,349
|
|
20230531,124200,408841950,4185,4180,4185,4180,431
|
|
20230531,124100,407038825,4180,4180,4180,4180,49
|
|
20230531,124000,406834005,4175,4175,4175,4175,0
|
|
20230531,123900,406834005,4175,4190,4195,4175,2721
|
|
20230531,123800,395428750,4190,4175,4190,4175,3001
|
|
20230531,123700,382871205,4175,4175,4175,4175,44
|
|
20230531,123600,382687505,4175,4185,4185,4175,819
|
|
20230531,123500,379263860,4180,4180,4180,4180,43
|
|
20230531,123400,379084120,4180,4180,4180,4180,0
|
|
20230531,123300,379084120,4180,4180,4180,4180,44
|
|
20230531,123200,378900200,4180,4180,4180,4180,470
|
|
20230531,123100,376935600,4180,4180,4180,4180,0
|
|
20230531,123000,376935600,4180,4180,4180,4180,45
|
|
20230531,122900,376747500,4180,4180,4180,4180,120
|
|
20230531,122800,376245900,4180,4180,4185,4180,1359
|
|
20230531,122700,370565055,4175,4180,4180,4175,234
|
|
20230531,122600,369587100,4180,4180,4180,4180,43
|
|
20230531,122500,369407360,4180,4180,4180,4180,47
|
|
20230531,122400,369210900,4180,4175,4180,4175,470
|
|
20230531,122300,367246480,4180,4180,4180,4180,238
|
|
20230531,122200,366251640,4175,4175,4175,4175,0
|
|
20230531,122100,366251640,4175,4175,4180,4175,517
|
|
20230531,122000,364090830,4175,4175,4175,4175,27
|
|
20230531,121900,363978105,4180,4180,4180,4180,44
|
|
20230531,121800,363794185,4185,4185,4185,4185,421
|
|
20230531,121700,362032300,4175,4175,4175,4175,18
|
|
20230531,121600,361957150,4175,4175,4175,4175,45
|
|
20230531,121500,361769275,4175,4180,4180,4175,429
|
|
20230531,121400,359976135,4180,4175,4180,4175,49
|
|
20230531,121300,359771515,4185,4185,4185,4185,1
|
|
20230531,121200,359767330,4175,4175,4175,4175,44
|
|
20230531,121100,359583630,4175,4180,4180,4175,450
|
|
20230531,121000,357702775,4175,4175,4175,4175,16
|
|
20230531,120900,357635975,4180,4180,4185,4180,53
|
|
20230531,120800,357414430,4180,4180,4185,4175,189
|
|
20230531,120700,356623790,4180,4175,4180,4175,326
|
|
20230531,120600,355261125,4175,4175,4175,4175,35
|
|
20230531,120500,355115000,4175,4175,4180,4175,74
|
|
20230531,120400,354805830,4175,4175,4175,4175,50
|
|
20230531,120300,354597080,4175,4175,4180,4175,631
|
|
20230531,120200,351960320,4175,4175,4175,4175,86
|
|
20230531,120100,351601270,4175,4175,4175,4175,20
|
|
20230531,120000,351517770,4180,4175,4185,4175,467
|
|
20230531,115900,349565920,4170,4170,4170,4170,0
|
|
20230531,115800,349565920,4170,4170,4170,4170,43
|
|
20230531,115700,349386610,4165,4165,4165,4165,1
|
|
20230531,115600,349382445,4170,4170,4170,4165,540
|
|
20230531,115500,347131015,4170,4170,4170,4170,6
|
|
20230531,115400,347105995,4170,4170,4170,4170,44
|
|
20230531,115300,346922515,4180,4175,4180,4175,356
|
|
20230531,115200,345434450,4175,4170,4175,4170,145
|
|
20230531,115100,344829575,4175,4170,4175,4170,144
|
|
20230531,115000,344228875,4175,4175,4175,4175,59
|
|
20230531,114900,343982550,4180,4175,4180,4175,466
|
|
20230531,114800,342035760,4175,4175,4175,4175,0
|
|
20230531,114700,342035760,4175,4175,4175,4175,45
|
|
20230531,114600,341847885,4175,4180,4180,4175,431
|
|
20230531,114500,340046350,4175,4175,4175,4175,36
|
|
20230531,114400,339896050,4170,4170,4170,4170,0
|
|
20230531,114300,339896050,4170,4170,4170,4170,9
|
|
20230531,114200,339858520,4170,4165,4170,4160,478
|
|
20230531,114100,337865700,4170,4170,4170,4170,349
|
|
20230531,114000,336410370,4170,4170,4170,4170,45
|
|
20230531,113900,336222720,4165,4175,4175,4165,397
|
|
20230531,113800,334565335,4175,4170,4175,4170,77
|
|
20230531,113700,334244020,4170,4170,4170,4170,51
|
|
20230531,113600,334031350,4170,4175,4175,4170,417
|
|
20230531,113500,332290615,4170,4170,4170,4170,100
|
|
20230531,113400,331873615,4165,4165,4165,4165,0
|
|
20230531,113300,331873615,4165,4165,4165,4165,74
|
|
20230531,113200,331565405,4165,4165,4165,4165,1
|
|
20230531,113100,331561240,4170,4165,4170,4165,436
|
|
20230531,113000,329743195,4160,4160,4160,4160,23
|
|
20230531,112900,329647515,4160,4155,4160,4155,85
|
|
20230531,112800,329294305,4155,4160,4160,4155,1472
|
|
20230531,112700,323177920,4155,4155,4155,4155,105
|
|
20230531,112600,322741645,4155,4170,4170,4155,78
|
|
20230531,112500,322417315,4175,4165,4175,4165,2
|
|
20230531,112400,322408975,4160,4155,4160,4155,466
|
|
20230531,112300,320470420,4155,4165,4165,4155,36
|
|
20230531,112200,320320825,4165,4160,4165,4160,52
|
|
20230531,112100,320104290,4155,4160,4160,4155,723
|
|
20230531,112000,317098125,4160,4155,4160,4155,166
|
|
20230531,111900,316408170,4155,4160,4160,4155,55
|
|
20230531,111800,316179420,4155,4170,4170,4155,1778
|
|
20230531,111700,308784295,4165,4165,4165,4165,31
|
|
20230531,111600,308655180,4160,4165,4165,4160,647
|
|
20230531,111500,305963650,4165,4170,4170,4165,927
|
|
20230531,111400,302100475,4170,4170,4175,4170,462
|
|
20230531,111300,300171835,4170,4170,4170,4170,3
|
|
20230531,111200,300159325,4165,4165,4165,4165,300
|
|
20230531,111100,298909825,4175,4175,4175,4175,46
|
|
20230531,111000,298717775,4175,4175,4175,4175,466
|
|
20230531,110900,296772225,4175,4175,4175,4175,0
|
|
20230531,110800,296772225,4175,4175,4175,4175,44
|
|
20230531,110700,296588525,4175,4175,4175,4175,350
|
|
20230531,110600,295127275,4165,4160,4165,4160,78
|
|
20230531,110500,294802760,4160,4160,4160,4160,13
|
|
20230531,110400,294748680,4155,4155,4160,4155,1454
|
|
20230531,110300,288707030,4160,4165,4165,4160,1013
|
|
20230531,110200,284490445,4170,4170,4175,4160,2611
|
|
20230531,110100,273606415,4170,4175,4175,4170,316
|
|
20230531,110000,272288475,4175,4180,4180,4175,1840
|
|
20230531,105900,264600150,4185,4185,4190,4185,1729
|
|
20230531,105800,257364060,4185,4190,4190,4185,274
|
|
20230531,105700,256217120,4190,4195,4195,4190,204
|
|
20230531,105600,255361590,4195,4200,4205,4190,869
|
|
20230531,105500,251713865,4190,4185,4190,4185,305
|
|
20230531,105400,250437220,4185,4200,4200,4185,64
|
|
20230531,105300,250168660,4200,4200,4200,4200,0
|
|
20230531,105200,250168660,4200,4190,4200,4190,966
|
|
20230531,105100,246114445,4190,4190,4190,4190,85
|
|
20230531,105000,245758295,4190,4195,4195,4190,49
|
|
20230531,104900,245552965,4195,4195,4195,4195,421
|
|
20230531,104800,243786870,4195,4190,4195,4190,545
|
|
20230531,104700,241503095,4190,4190,4190,4190,501
|
|
20230531,104600,239403905,4190,4190,4190,4190,45
|
|
20230531,104500,239215355,4195,4195,4200,4195,493
|
|
20230531,104400,237146995,4195,4190,4195,4190,4
|
|
20230531,104300,237130225,4190,4195,4195,4190,202
|
|
20230531,104200,236283615,4195,4195,4195,4195,24
|
|
20230531,104100,236182935,4195,4195,4195,4195,466
|
|
20230531,104000,234228065,4195,4195,4195,4195,0
|
|
20230531,103900,234228065,4195,4195,4195,4195,11
|
|
20230531,103800,234181920,4190,4185,4190,4185,533
|
|
20230531,103700,231949210,4180,4195,4195,4180,916
|
|
20230531,103600,228113890,4200,4200,4200,4200,45
|
|
20230531,103500,227924890,4200,4200,4200,4200,157
|
|
20230531,103400,227265490,4200,4190,4200,4190,977
|
|
20230531,103300,223163315,4195,4195,4195,4195,0
|
|
20230531,103200,223163315,4195,4190,4200,4190,46
|
|
20230531,103100,222970345,4200,4200,4200,4200,31
|
|
20230531,103000,222840145,4195,4200,4200,4195,1151
|
|
20230531,102900,218009340,4195,4200,4205,4195,251
|
|
20230531,102800,216955660,4200,4200,4200,4200,1
|
|
20230531,102700,216951460,4200,4205,4210,4200,521
|
|
20230531,102600,214760710,4205,4205,4210,4205,22
|
|
20230531,102500,214668195,4200,4195,4210,4190,6890
|
|
20230531,102400,185728930,4195,4200,4200,4195,270
|
|
20230531,102300,184596215,4200,4195,4200,4195,454
|
|
20230531,102200,182691460,4195,4190,4195,4190,19
|
|
20230531,102100,182611845,4195,4195,4195,4195,50
|
|
20230531,102000,182402095,4195,4195,4195,4185,663
|
|
20230531,101900,179621505,4195,4190,4195,4190,64
|
|
20230531,101800,179353075,4190,4190,4195,4190,45
|
|
20230531,101700,179164510,4195,4195,4195,4195,1864
|
|
20230531,101600,171345030,4195,4190,4195,4190,458
|
|
20230531,101500,169425785,4190,4190,4190,4185,246
|
|
20230531,101400,168396045,4195,4195,4195,4185,1061
|
|
20230531,101300,163948605,4195,4195,4195,4190,468
|
|
20230531,101200,161985565,4195,4190,4195,4185,24
|
|
20230531,101100,161885110,4195,4195,4195,4190,46
|
|
20230531,101000,161692360,4190,4195,4195,4190,210
|
|
20230531,100900,160811460,4195,4185,4195,4185,1086
|
|
20230531,100800,156258990,4190,4190,4190,4190,4
|
|
20230531,100700,156242230,4185,4185,4190,4185,385
|
|
20230531,100600,154630780,4190,4190,4195,4185,2508
|
|
20230531,100500,144120150,4185,4185,4190,4185,392
|
|
20230531,100400,142479405,4190,4190,4190,4180,350
|
|
20230531,100300,141015340,4190,4190,4190,4190,101
|
|
20230531,100200,140592150,4185,4180,4190,4180,455
|
|
20230531,100100,138685900,4190,4185,4190,4180,1458
|
|
20230531,100000,132589705,4185,4185,4185,4185,231
|
|
20230531,095900,131622970,4185,4180,4185,4180,2147
|
|
20230531,095800,122648110,4180,4175,4180,4175,458
|
|
20230531,095700,120735740,4175,4170,4175,4165,69
|
|
20230531,095600,120448040,4170,4170,4175,4170,1450
|
|
20230531,095500,114395505,4170,4175,4175,4170,2289
|
|
20230531,095400,104848045,4175,4175,4175,4170,165
|
|
20230531,095300,104159960,4175,4175,4180,4170,255
|
|
20230531,095200,103095045,4175,4175,4175,4175,310
|
|
20230531,095100,101800795,4175,4175,4175,4175,466
|
|
20230531,095000,99855245,4175,4175,4175,4175,0
|
|
20230531,094900,99855245,4175,4175,4175,4175,2
|
|
20230531,094800,99846895,4170,4170,4170,4165,3205
|
|
20230531,094700,86482055,4170,4170,4170,4165,103
|
|
20230531,094600,86053045,4165,4165,4170,4165,253
|
|
20230531,094500,84998575,4170,4170,4170,4170,0
|
|
20230531,094400,84998575,4170,4165,4170,4165,892
|
|
20230531,094300,81283390,4165,4165,4165,4165,118
|
|
20230531,094200,80791920,4170,4170,4170,4170,45
|
|
20230531,094100,80604270,4170,4165,4170,4165,654
|
|
20230531,094000,77879855,4165,4170,4170,4160,56
|
|
20230531,093900,77646650,4165,4175,4175,4165,455
|
|
20230531,093800,75750000,4175,4175,4180,4170,1362
|
|
20230531,093700,70065420,4175,4170,4175,4170,1471
|
|
20230531,093600,63931085,4170,4170,4170,4170,10
|
|
20230531,093500,63889385,4170,4165,4170,4165,265
|
|
20230531,093400,62784615,4165,4160,4165,4160,195
|
|
20230531,093300,61972730,4160,4160,4160,4155,274
|
|
20230531,093200,60834020,4160,4160,4165,4160,554
|
|
20230531,093100,58526975,4165,4165,4165,4160,45
|
|
20230531,093000,58339760,4170,4150,4170,4150,519
|
|
20230531,092900,56181340,4155,4155,4155,4150,585
|
|
20230531,092800,53753110,4170,4155,4170,4150,66
|
|
20230531,092700,53478085,4165,4160,4165,4160,368
|
|
20230531,092600,51946395,4160,4155,4160,4155,205
|
|
20230531,092500,51094390,4155,4155,4155,4150,60
|
|
20230531,092400,50845355,4155,4155,4155,4150,153
|
|
20230531,092300,50209680,4155,4155,4155,4155,422
|
|
20230531,092200,48456270,4155,4155,4160,4155,133
|
|
20230531,092100,47903650,4160,4160,4160,4155,49
|
|
20230531,092000,47699820,4160,4165,4170,4160,583
|
|
20230531,091900,45271205,4160,4150,4160,4150,549
|
|
20230531,091800,42992275,4150,4150,4150,4150,53
|
|
20230531,091700,42772325,4150,4165,4165,4150,31
|
|
20230531,091600,42643660,4160,4150,4165,4150,466
|
|
20230531,091500,40707215,4155,4155,4155,4150,304
|
|
20230531,091400,39445600,4150,4155,4155,4150,116
|
|
20230531,091300,38963975,4165,4160,4165,4150,1056
|
|
20230531,091200,34566020,4160,4165,4165,4155,568
|
|
20230531,091100,32205370,4165,4165,4170,4155,550
|
|
20230531,091000,29915720,4170,4145,4170,4145,212
|
|
20230531,090900,29036255,4145,4160,4170,4145,2013
|
|
20230531,090800,20669600,4160,4155,4170,4150,857
|
|
20230531,090700,17111895,4155,4145,4170,4145,51
|
|
20230531,090600,16900110,4145,4145,4170,4145,69
|
|
20230531,090500,16614030,4145,4145,4175,4145,949
|
|
20230531,090400,12667190,4145,4140,4175,4140,615
|
|
20230531,090300,10109545,4140,4145,4145,4140,794
|
|
20230531,090200,6818470,4145,4175,4175,4145,14
|
|
20230531,090100,6760350,4145,4190,4190,4145,36
|
|
20230531,090000,6610410,4190,4130,4195,4130,1600
|