754 lines
37 KiB
CSV
754 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,213000,1480028220,3410,3410,3410,3410,0
|
|
20230531,212900,1480028220,3410,3410,3410,3410,0
|
|
20230531,212800,1480028220,3410,3410,3410,3410,0
|
|
20230531,212700,1480028220,3410,3410,3410,3410,0
|
|
20230531,212600,1480028220,3410,3410,3410,3410,0
|
|
20230531,212500,1480028220,3410,3410,3410,3410,0
|
|
20230531,212400,1480028220,3410,3410,3410,3410,0
|
|
20230531,212300,1480028220,3410,3410,3410,3410,0
|
|
20230531,212200,1480028220,3410,3410,3410,3410,0
|
|
20230531,212100,1480028220,3410,3410,3410,3410,0
|
|
20230531,212000,1480028220,3410,3410,3410,3410,0
|
|
20230531,211900,1480028220,3410,3410,3410,3410,0
|
|
20230531,211800,1480028220,3410,3410,3410,3410,0
|
|
20230531,211700,1480028220,3410,3410,3410,3410,0
|
|
20230531,211600,1480028220,3410,3410,3410,3410,0
|
|
20230531,211500,1480028220,3410,3410,3410,3410,0
|
|
20230531,211400,1480028220,3410,3410,3410,3410,0
|
|
20230531,211300,1480028220,3410,3410,3410,3410,0
|
|
20230531,211200,1480028220,3410,3410,3410,3410,0
|
|
20230531,211100,1480028220,3410,3410,3410,3410,0
|
|
20230531,211000,1480028220,3410,3410,3410,3410,0
|
|
20230531,210900,1480028220,3410,3410,3410,3410,0
|
|
20230531,210800,1480028220,3410,3410,3410,3410,0
|
|
20230531,210700,1480028220,3410,3410,3410,3410,0
|
|
20230531,210600,1480028220,3410,3410,3410,3410,0
|
|
20230531,210500,1480028220,3410,3410,3410,3410,0
|
|
20230531,210400,1480028220,3410,3410,3410,3410,0
|
|
20230531,210300,1480028220,3410,3410,3410,3410,0
|
|
20230531,210200,1480028220,3410,3410,3410,3410,0
|
|
20230531,210100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,210000,1480028220,3410,3410,3410,3410,0
|
|
20230531,205900,1480028220,3410,3410,3410,3410,0
|
|
20230531,205800,1480028220,3410,3410,3410,3410,0
|
|
20230531,205700,1480028220,3410,3410,3410,3410,0
|
|
20230531,205600,1480028220,3410,3410,3410,3410,0
|
|
20230531,205500,1480028220,3410,3410,3410,3410,0
|
|
20230531,205400,1480028220,3410,3410,3410,3410,0
|
|
20230531,205300,1480028220,3410,3410,3410,3410,0
|
|
20230531,205200,1480028220,3410,3410,3410,3410,0
|
|
20230531,205100,1480028220,3410,3410,3410,3410,0
|
|
20230531,205000,1480028220,3410,3410,3410,3410,0
|
|
20230531,204900,1480028220,3410,3410,3410,3410,0
|
|
20230531,204800,1480028220,3410,3410,3410,3410,0
|
|
20230531,204700,1480028220,3410,3410,3410,3410,0
|
|
20230531,204600,1480028220,3410,3410,3410,3410,0
|
|
20230531,204500,1480028220,3410,3410,3410,3410,0
|
|
20230531,204400,1480028220,3410,3410,3410,3410,0
|
|
20230531,204300,1480028220,3410,3410,3410,3410,0
|
|
20230531,204200,1480028220,3410,3410,3410,3410,0
|
|
20230531,204100,1480028220,3410,3410,3410,3410,0
|
|
20230531,204000,1480028220,3410,3410,3410,3410,0
|
|
20230531,203900,1480028220,3410,3410,3410,3410,0
|
|
20230531,203800,1480028220,3410,3410,3410,3410,0
|
|
20230531,203700,1480028220,3410,3410,3410,3410,0
|
|
20230531,203600,1480028220,3410,3410,3410,3410,0
|
|
20230531,203500,1480028220,3410,3410,3410,3410,0
|
|
20230531,203400,1480028220,3410,3410,3410,3410,0
|
|
20230531,203300,1480028220,3410,3410,3410,3410,0
|
|
20230531,203200,1480028220,3410,3410,3410,3410,0
|
|
20230531,203100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,203000,1480028220,3410,3410,3410,3410,0
|
|
20230531,202900,1480028220,3410,3410,3410,3410,0
|
|
20230531,202800,1480028220,3410,3410,3410,3410,0
|
|
20230531,202700,1480028220,3410,3410,3410,3410,0
|
|
20230531,202600,1480028220,3410,3410,3410,3410,0
|
|
20230531,202500,1480028220,3410,3410,3410,3410,0
|
|
20230531,202400,1480028220,3410,3410,3410,3410,0
|
|
20230531,202300,1480028220,3410,3410,3410,3410,0
|
|
20230531,202200,1480028220,3410,3410,3410,3410,0
|
|
20230531,202100,1480028220,3410,3410,3410,3410,0
|
|
20230531,202000,1480028220,3410,3410,3410,3410,0
|
|
20230531,201900,1480028220,3410,3410,3410,3410,0
|
|
20230531,201800,1480028220,3410,3410,3410,3410,0
|
|
20230531,201700,1480028220,3410,3410,3410,3410,0
|
|
20230531,201600,1480028220,3410,3410,3410,3410,0
|
|
20230531,201500,1480028220,3410,3410,3410,3410,0
|
|
20230531,201400,1480028220,3410,3410,3410,3410,0
|
|
20230531,201300,1480028220,3410,3410,3410,3410,0
|
|
20230531,201200,1480028220,3410,3410,3410,3410,0
|
|
20230531,201100,1480028220,3410,3410,3410,3410,0
|
|
20230531,201000,1480028220,3410,3410,3410,3410,0
|
|
20230531,200900,1480028220,3410,3410,3410,3410,0
|
|
20230531,200800,1480028220,3410,3410,3410,3410,0
|
|
20230531,200700,1480028220,3410,3410,3410,3410,0
|
|
20230531,200600,1480028220,3410,3410,3410,3410,0
|
|
20230531,200500,1480028220,3410,3410,3410,3410,0
|
|
20230531,200400,1480028220,3410,3410,3410,3410,0
|
|
20230531,200300,1480028220,3410,3410,3410,3410,0
|
|
20230531,200200,1480028220,3410,3410,3410,3410,0
|
|
20230531,200100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,200000,1480028220,3410,3410,3410,3410,0
|
|
20230531,195900,1480028220,3410,3410,3410,3410,0
|
|
20230531,195800,1480028220,3410,3410,3410,3410,0
|
|
20230531,195700,1480028220,3410,3410,3410,3410,0
|
|
20230531,195600,1480028220,3410,3410,3410,3410,0
|
|
20230531,195500,1480028220,3410,3410,3410,3410,0
|
|
20230531,195400,1480028220,3410,3410,3410,3410,0
|
|
20230531,195300,1480028220,3410,3410,3410,3410,0
|
|
20230531,195200,1480028220,3410,3410,3410,3410,0
|
|
20230531,195100,1480028220,3410,3410,3410,3410,0
|
|
20230531,195000,1480028220,3410,3410,3410,3410,0
|
|
20230531,194900,1480028220,3410,3410,3410,3410,0
|
|
20230531,194800,1480028220,3410,3410,3410,3410,0
|
|
20230531,194700,1480028220,3410,3410,3410,3410,0
|
|
20230531,194600,1480028220,3410,3410,3410,3410,0
|
|
20230531,194500,1480028220,3410,3410,3410,3410,0
|
|
20230531,194400,1480028220,3410,3410,3410,3410,0
|
|
20230531,194300,1480028220,3410,3410,3410,3410,0
|
|
20230531,194200,1480028220,3410,3410,3410,3410,0
|
|
20230531,194100,1480028220,3410,3410,3410,3410,0
|
|
20230531,194000,1480028220,3410,3410,3410,3410,0
|
|
20230531,193900,1480028220,3410,3410,3410,3410,0
|
|
20230531,193800,1480028220,3410,3410,3410,3410,0
|
|
20230531,193700,1480028220,3410,3410,3410,3410,0
|
|
20230531,193600,1480028220,3410,3410,3410,3410,0
|
|
20230531,193500,1480028220,3410,3410,3410,3410,0
|
|
20230531,193400,1480028220,3410,3410,3410,3410,0
|
|
20230531,193300,1480028220,3410,3410,3410,3410,0
|
|
20230531,193200,1480028220,3410,3410,3410,3410,0
|
|
20230531,193100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,193000,1480028220,3410,3410,3410,3410,0
|
|
20230531,192900,1480028220,3410,3410,3410,3410,0
|
|
20230531,192800,1480028220,3410,3410,3410,3410,0
|
|
20230531,192700,1480028220,3410,3410,3410,3410,0
|
|
20230531,192600,1480028220,3410,3410,3410,3410,0
|
|
20230531,192500,1480028220,3410,3410,3410,3410,0
|
|
20230531,192400,1480028220,3410,3410,3410,3410,0
|
|
20230531,192300,1480028220,3410,3410,3410,3410,0
|
|
20230531,192200,1480028220,3410,3410,3410,3410,0
|
|
20230531,192100,1480028220,3410,3410,3410,3410,0
|
|
20230531,192000,1480028220,3410,3410,3410,3410,0
|
|
20230531,191900,1480028220,3410,3410,3410,3410,0
|
|
20230531,191800,1480028220,3410,3410,3410,3410,0
|
|
20230531,191700,1480028220,3410,3410,3410,3410,0
|
|
20230531,191600,1480028220,3410,3410,3410,3410,0
|
|
20230531,191500,1480028220,3410,3410,3410,3410,0
|
|
20230531,191400,1480028220,3410,3410,3410,3410,0
|
|
20230531,191300,1480028220,3410,3410,3410,3410,0
|
|
20230531,191200,1480028220,3410,3410,3410,3410,0
|
|
20230531,191100,1480028220,3410,3410,3410,3410,0
|
|
20230531,191000,1480028220,3410,3410,3410,3410,0
|
|
20230531,190900,1480028220,3410,3410,3410,3410,0
|
|
20230531,190800,1480028220,3410,3410,3410,3410,0
|
|
20230531,190700,1480028220,3410,3410,3410,3410,0
|
|
20230531,190600,1480028220,3410,3410,3410,3410,0
|
|
20230531,190500,1480028220,3410,3410,3410,3410,0
|
|
20230531,190400,1480028220,3410,3410,3410,3410,0
|
|
20230531,190300,1480028220,3410,3410,3410,3410,0
|
|
20230531,190200,1480028220,3410,3410,3410,3410,0
|
|
20230531,190100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,190000,1480028220,3410,3410,3410,3410,0
|
|
20230531,185900,1480028220,3410,3410,3410,3410,0
|
|
20230531,185800,1480028220,3410,3410,3410,3410,0
|
|
20230531,185700,1480028220,3410,3410,3410,3410,0
|
|
20230531,185600,1480028220,3410,3410,3410,3410,0
|
|
20230531,185500,1480028220,3410,3410,3410,3410,0
|
|
20230531,185400,1480028220,3410,3410,3410,3410,0
|
|
20230531,185300,1480028220,3410,3410,3410,3410,0
|
|
20230531,185200,1480028220,3410,3410,3410,3410,0
|
|
20230531,185100,1480028220,3410,3410,3410,3410,0
|
|
20230531,185000,1480028220,3410,3410,3410,3410,0
|
|
20230531,184900,1480028220,3410,3410,3410,3410,0
|
|
20230531,184800,1480028220,3410,3410,3410,3410,0
|
|
20230531,184700,1480028220,3410,3410,3410,3410,0
|
|
20230531,184600,1480028220,3410,3410,3410,3410,0
|
|
20230531,184500,1480028220,3410,3410,3410,3410,0
|
|
20230531,184400,1480028220,3410,3410,3410,3410,0
|
|
20230531,184300,1480028220,3410,3410,3410,3410,0
|
|
20230531,184200,1480028220,3410,3410,3410,3410,0
|
|
20230531,184100,1480028220,3410,3410,3410,3410,0
|
|
20230531,184000,1480028220,3410,3410,3410,3410,0
|
|
20230531,183900,1480028220,3410,3410,3410,3410,0
|
|
20230531,183800,1480028220,3410,3410,3410,3410,0
|
|
20230531,183700,1480028220,3410,3410,3410,3410,0
|
|
20230531,183600,1480028220,3410,3410,3410,3410,0
|
|
20230531,183500,1480028220,3410,3410,3410,3410,0
|
|
20230531,183400,1480028220,3410,3410,3410,3410,0
|
|
20230531,183300,1480028220,3410,3410,3410,3410,0
|
|
20230531,183200,1480028220,3410,3410,3410,3410,0
|
|
20230531,183100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,183000,1480028220,3410,3410,3410,3410,0
|
|
20230531,182900,1480028220,3410,3410,3410,3410,0
|
|
20230531,182800,1480028220,3410,3410,3410,3410,0
|
|
20230531,182700,1480028220,3410,3410,3410,3410,0
|
|
20230531,182600,1480028220,3410,3410,3410,3410,0
|
|
20230531,182500,1480028220,3410,3410,3410,3410,0
|
|
20230531,182400,1480028220,3410,3410,3410,3410,0
|
|
20230531,182300,1480028220,3410,3410,3410,3410,0
|
|
20230531,182200,1480028220,3410,3410,3410,3410,0
|
|
20230531,182100,1480028220,3410,3410,3410,3410,0
|
|
20230531,182000,1480028220,3410,3410,3410,3410,0
|
|
20230531,181900,1480028220,3410,3410,3410,3410,0
|
|
20230531,181800,1480028220,3410,3410,3410,3410,0
|
|
20230531,181700,1480028220,3410,3410,3410,3410,0
|
|
20230531,181600,1480028220,3410,3410,3410,3410,0
|
|
20230531,181500,1480028220,3410,3410,3410,3410,0
|
|
20230531,181400,1480028220,3410,3410,3410,3410,0
|
|
20230531,181300,1480028220,3410,3410,3410,3410,0
|
|
20230531,181200,1480028220,3410,3410,3410,3410,0
|
|
20230531,181100,1480028220,3410,3410,3410,3410,0
|
|
20230531,181000,1480028220,3410,3410,3410,3410,0
|
|
20230531,180900,1480028220,3410,3410,3410,3410,0
|
|
20230531,180800,1480028220,3410,3410,3410,3410,0
|
|
20230531,180700,1480028220,3410,3410,3410,3410,0
|
|
20230531,180600,1480028220,3410,3410,3410,3410,0
|
|
20230531,180500,1480028220,3410,3410,3410,3410,0
|
|
20230531,180400,1480028220,3410,3410,3410,3410,0
|
|
20230531,180300,1480028220,3410,3410,3410,3410,0
|
|
20230531,180200,1480028220,3410,3410,3410,3410,0
|
|
20230531,180100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,180000,1480028220,3410,3410,3410,3410,0
|
|
20230531,175900,1480028220,3410,3410,3410,3410,0
|
|
20230531,175800,1480028220,3410,3410,3410,3410,0
|
|
20230531,175700,1480028220,3410,3410,3410,3410,0
|
|
20230531,175600,1480028220,3410,3410,3410,3410,0
|
|
20230531,175500,1480028220,3410,3410,3410,3410,0
|
|
20230531,175400,1480028220,3410,3410,3410,3410,0
|
|
20230531,175300,1480028220,3410,3410,3410,3410,0
|
|
20230531,175200,1480028220,3410,3410,3410,3410,0
|
|
20230531,175100,1480028220,3410,3410,3410,3410,0
|
|
20230531,175000,1480028220,3410,3410,3410,3410,0
|
|
20230531,174900,1480028220,3410,3410,3410,3410,0
|
|
20230531,174800,1480028220,3410,3410,3410,3410,0
|
|
20230531,174700,1480028220,3410,3410,3410,3410,0
|
|
20230531,174600,1480028220,3410,3410,3410,3410,0
|
|
20230531,174500,1480028220,3410,3410,3410,3410,0
|
|
20230531,174400,1480028220,3410,3410,3410,3410,0
|
|
20230531,174300,1480028220,3410,3410,3410,3410,0
|
|
20230531,174200,1480028220,3410,3410,3410,3410,0
|
|
20230531,174100,1480028220,3410,3410,3410,3410,0
|
|
20230531,174000,1480028220,3410,3410,3410,3410,0
|
|
20230531,173900,1480028220,3410,3410,3410,3410,0
|
|
20230531,173800,1480028220,3410,3410,3410,3410,0
|
|
20230531,173700,1480028220,3410,3410,3410,3410,0
|
|
20230531,173600,1480028220,3410,3410,3410,3410,0
|
|
20230531,173500,1480028220,3410,3410,3410,3410,0
|
|
20230531,173400,1480028220,3410,3410,3410,3410,0
|
|
20230531,173300,1480028220,3410,3410,3410,3410,0
|
|
20230531,173200,1480028220,3410,3410,3410,3410,0
|
|
20230531,173100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,173000,1480028220,3410,3410,3410,3410,0
|
|
20230531,172900,1480028220,3410,3410,3410,3410,0
|
|
20230531,172800,1480028220,3410,3410,3410,3410,0
|
|
20230531,172700,1480028220,3410,3410,3410,3410,0
|
|
20230531,172600,1480028220,3410,3410,3410,3410,0
|
|
20230531,172500,1480028220,3410,3410,3410,3410,0
|
|
20230531,172400,1480028220,3410,3410,3410,3410,0
|
|
20230531,172300,1480028220,3410,3410,3410,3410,0
|
|
20230531,172200,1480028220,3410,3410,3410,3410,0
|
|
20230531,172100,1480028220,3410,3410,3410,3410,0
|
|
20230531,172000,1480028220,3410,3410,3410,3410,0
|
|
20230531,171900,1480028220,3410,3410,3410,3410,0
|
|
20230531,171800,1480028220,3410,3410,3410,3410,0
|
|
20230531,171700,1480028220,3410,3410,3410,3410,0
|
|
20230531,171600,1480028220,3410,3410,3410,3410,0
|
|
20230531,171500,1480028220,3410,3410,3410,3410,0
|
|
20230531,171400,1480028220,3410,3410,3410,3410,0
|
|
20230531,171300,1480028220,3410,3410,3410,3410,0
|
|
20230531,171200,1480028220,3410,3410,3410,3410,0
|
|
20230531,171100,1480028220,3410,3410,3410,3410,0
|
|
20230531,171000,1480028220,3410,3410,3410,3410,0
|
|
20230531,170900,1480028220,3410,3410,3410,3410,0
|
|
20230531,170800,1480028220,3410,3410,3410,3410,0
|
|
20230531,170700,1480028220,3410,3410,3410,3410,0
|
|
20230531,170600,1480028220,3410,3410,3410,3410,0
|
|
20230531,170500,1480028220,3410,3410,3410,3410,0
|
|
20230531,170400,1480028220,3410,3410,3410,3410,0
|
|
20230531,170300,1480028220,3410,3410,3410,3410,0
|
|
20230531,170200,1480028220,3410,3410,3410,3410,0
|
|
20230531,170100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,170000,1480028220,3410,3410,3410,3410,0
|
|
20230531,165900,1480028220,3410,3410,3410,3410,0
|
|
20230531,165800,1480028220,3410,3410,3410,3410,0
|
|
20230531,165700,1480028220,3410,3410,3410,3410,0
|
|
20230531,165600,1480028220,3410,3410,3410,3410,0
|
|
20230531,165500,1480028220,3410,3410,3410,3410,0
|
|
20230531,165400,1480028220,3410,3410,3410,3410,0
|
|
20230531,165300,1480028220,3410,3410,3410,3410,0
|
|
20230531,165200,1480028220,3410,3410,3410,3410,0
|
|
20230531,165100,1480028220,3410,3410,3410,3410,0
|
|
20230531,165000,1480028220,3410,3410,3410,3410,0
|
|
20230531,164900,1480028220,3410,3410,3410,3410,0
|
|
20230531,164800,1480028220,3410,3410,3410,3410,0
|
|
20230531,164700,1480028220,3410,3410,3410,3410,0
|
|
20230531,164600,1480028220,3410,3410,3410,3410,0
|
|
20230531,164500,1480028220,3410,3410,3410,3410,0
|
|
20230531,164400,1480028220,3410,3410,3410,3410,0
|
|
20230531,164300,1480028220,3410,3410,3410,3410,0
|
|
20230531,164200,1480028220,3410,3410,3410,3410,0
|
|
20230531,164100,1480028220,3410,3410,3410,3410,0
|
|
20230531,164000,1480028220,3410,3410,3410,3410,0
|
|
20230531,163900,1480028220,3410,3410,3410,3410,0
|
|
20230531,163800,1480028220,3410,3410,3410,3410,0
|
|
20230531,163700,1480028220,3410,3410,3410,3410,0
|
|
20230531,163600,1480028220,3410,3410,3410,3410,0
|
|
20230531,163500,1480028220,3410,3410,3410,3410,0
|
|
20230531,163400,1480028220,3410,3410,3410,3410,0
|
|
20230531,163300,1480028220,3410,3410,3410,3410,0
|
|
20230531,163200,1480028220,3410,3410,3410,3410,0
|
|
20230531,163100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,163000,1480028220,3410,3410,3410,3410,0
|
|
20230531,162900,1480028220,3410,3410,3410,3410,0
|
|
20230531,162800,1480028220,3410,3410,3410,3410,0
|
|
20230531,162700,1480028220,3410,3410,3410,3410,0
|
|
20230531,162600,1480028220,3410,3410,3410,3410,0
|
|
20230531,162500,1480028220,3410,3410,3410,3410,0
|
|
20230531,162400,1480028220,3410,3410,3410,3410,0
|
|
20230531,162300,1480028220,3410,3410,3410,3410,0
|
|
20230531,162200,1480028220,3410,3410,3410,3410,0
|
|
20230531,162100,1480028220,3410,3410,3410,3410,0
|
|
20230531,162000,1480028220,3410,3410,3410,3410,0
|
|
20230531,161900,1480028220,3410,3410,3410,3410,0
|
|
20230531,161800,1480028220,3410,3410,3410,3410,0
|
|
20230531,161700,1480028220,3410,3410,3410,3410,0
|
|
20230531,161600,1480028220,3410,3410,3410,3410,0
|
|
20230531,161500,1480028220,3410,3410,3410,3410,0
|
|
20230531,161400,1480028220,3410,3410,3410,3410,0
|
|
20230531,161300,1480028220,3410,3410,3410,3410,0
|
|
20230531,161200,1480028220,3410,3410,3410,3410,0
|
|
20230531,161100,1480028220,3410,3410,3410,3410,0
|
|
20230531,161000,1480028220,3410,3410,3410,3410,0
|
|
20230531,160900,1480028220,3410,3410,3410,3410,0
|
|
20230531,160800,1480028220,3410,3410,3410,3410,0
|
|
20230531,160700,1480028220,3410,3410,3410,3410,0
|
|
20230531,160600,1480028220,3410,3410,3410,3410,0
|
|
20230531,160500,1480028220,3410,3410,3410,3410,0
|
|
20230531,160400,1480028220,3410,3410,3410,3410,0
|
|
20230531,160300,1480028220,3410,3410,3410,3410,0
|
|
20230531,160200,1480028220,3410,3410,3410,3410,0
|
|
20230531,160100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,160000,1480028220,3410,3410,3410,3410,0
|
|
20230531,155900,1480028220,3410,3410,3410,3410,0
|
|
20230531,155800,1480028220,3410,3410,3410,3410,0
|
|
20230531,155700,1480028220,3410,3410,3410,3410,0
|
|
20230531,155600,1480028220,3410,3410,3410,3410,0
|
|
20230531,155500,1480028220,3410,3410,3410,3410,0
|
|
20230531,155400,1480028220,3410,3410,3410,3410,0
|
|
20230531,155300,1480028220,3410,3410,3410,3410,0
|
|
20230531,155200,1480028220,3410,3410,3410,3410,0
|
|
20230531,155100,1480028220,3410,3410,3410,3410,0
|
|
20230531,155000,1480028220,3410,3410,3410,3410,0
|
|
20230531,154900,1480028220,3410,3410,3410,3410,0
|
|
20230531,154800,1480028220,3410,3410,3410,3410,0
|
|
20230531,154700,1480028220,3410,3410,3410,3410,0
|
|
20230531,154600,1480028220,3410,3410,3410,3410,0
|
|
20230531,154500,1480028220,3410,3410,3410,3410,0
|
|
20230531,154400,1480028220,3410,3410,3410,3410,0
|
|
20230531,154300,1480028220,3410,3410,3410,3410,0
|
|
20230531,154200,1480028220,3410,3410,3410,3410,0
|
|
20230531,154100,1480028220,3410,3410,3410,3410,0
|
|
20230531,154000,1480028220,3410,3410,3410,3410,0
|
|
20230531,153900,1480028220,3410,3410,3410,3410,0
|
|
20230531,153800,1480028220,3410,3410,3410,3410,0
|
|
20230531,153700,1480028220,3410,3410,3410,3410,0
|
|
20230531,153600,1480028220,3410,3410,3410,3410,0
|
|
20230531,153500,1480028220,3410,3410,3410,3410,0
|
|
20230531,153400,1480028220,3410,3410,3410,3410,0
|
|
20230531,153300,1480028220,3410,3410,3410,3410,0
|
|
20230531,153200,1480028220,3410,3410,3410,3410,0
|
|
20230531,153100,1480028220,3410,3410,3410,3410,7235
|
|
20230531,153000,1480028220,3410,3410,3410,3410,7235
|
|
20230531,152900,1455356870,3405,3405,3405,3405,0
|
|
20230531,152800,1455356870,3405,3405,3405,3405,0
|
|
20230531,152700,1455356870,3405,3405,3405,3405,0
|
|
20230531,152600,1455356870,3405,3405,3405,3405,0
|
|
20230531,152500,1455356870,3405,3405,3405,3405,0
|
|
20230531,152400,1455356870,3405,3405,3405,3405,0
|
|
20230531,152300,1455356870,3405,3405,3405,3405,0
|
|
20230531,152200,1455356870,3405,3405,3405,3405,0
|
|
20230531,152100,1455356870,3405,3405,3405,3405,0
|
|
20230531,152000,1455356870,3405,3405,3405,3405,0
|
|
20230531,151900,1455356870,3405,3405,3410,3405,3099
|
|
20230531,151800,1444796650,3405,3385,3405,3385,291
|
|
20230531,151700,1443807460,3395,3390,3395,3390,5595
|
|
20230531,151600,1424840405,3390,3395,3395,3385,2961
|
|
20230531,151500,1414807065,3395,3390,3395,3390,964
|
|
20230531,151400,1411534400,3395,3395,3400,3395,652
|
|
20230531,151300,1409318310,3395,3380,3395,3380,1476
|
|
20230531,151200,1404316325,3380,3380,3390,3380,787
|
|
20230531,151100,1401653505,3375,3390,3395,3375,16506
|
|
20230531,151000,1345844500,3390,3385,3390,3385,729
|
|
20230531,150900,1343373335,3385,3385,3390,3385,1626
|
|
20230531,150800,1337863730,3390,3385,3390,3385,165
|
|
20230531,150700,1337304425,3385,3395,3395,3385,3333
|
|
20230531,150600,1326005035,3390,3400,3400,3390,3891
|
|
20230531,150500,1312806155,3395,3395,3400,3395,118
|
|
20230531,150400,1312405005,3395,3405,3405,3395,2297
|
|
20230531,150300,1304602245,3400,3400,3405,3400,402
|
|
20230531,150200,1303234205,3400,3395,3400,3395,1070
|
|
20230531,150100,1299596880,3395,3395,3400,3395,21
|
|
20230531,150000,1299525525,3395,3400,3405,3395,1250
|
|
20230531,145900,1295276470,3405,3405,3405,3405,19
|
|
20230531,145800,1295211775,3400,3400,3400,3395,1967
|
|
20230531,145700,1288526205,3400,3400,3400,3400,20
|
|
20230531,145600,1288458205,3400,3400,3400,3395,3071
|
|
20230531,145500,1278023270,3410,3405,3410,3400,276
|
|
20230531,145400,1277084105,3405,3405,3405,3400,368
|
|
20230531,145300,1275831815,3405,3405,3405,3405,110
|
|
20230531,145200,1275457265,3405,3405,3410,3405,535
|
|
20230531,145100,1273635555,3405,3410,3410,3400,186
|
|
20230531,145000,1273003015,3410,3400,3410,3400,635
|
|
20230531,144900,1270843275,3410,3405,3410,3405,399
|
|
20230531,144800,1269484240,3405,3405,3405,3405,108
|
|
20230531,144700,1269116500,3405,3405,3405,3400,172
|
|
20230531,144600,1268530995,3405,3400,3405,3400,18
|
|
20230531,144500,1268469735,3405,3405,3405,3405,11
|
|
20230531,144400,1268432280,3400,3400,3400,3400,289
|
|
20230531,144300,1267449680,3400,3395,3400,3395,24
|
|
20230531,144200,1267368155,3400,3395,3400,3395,142
|
|
20230531,144100,1266885965,3400,3400,3400,3400,19
|
|
20230531,144000,1266821365,3390,3400,3400,3390,1069
|
|
20230531,143900,1263194610,3405,3405,3405,3400,139
|
|
20230531,143800,1262721920,3405,3405,3405,3405,20
|
|
20230531,143700,1262653820,3405,3405,3405,3405,8
|
|
20230531,143600,1262626580,3405,3405,3405,3405,19
|
|
20230531,143500,1262561885,3405,3405,3405,3405,61
|
|
20230531,143400,1262354180,3405,3405,3405,3395,141
|
|
20230531,143300,1261875295,3405,3405,3405,3395,25
|
|
20230531,143200,1261790210,3390,3405,3405,3390,5966
|
|
20230531,143100,1241538235,3410,3400,3410,3400,1192
|
|
20230531,143000,1237485235,3410,3410,3410,3410,11
|
|
20230531,142900,1237447725,3410,3405,3410,3405,141
|
|
20230531,142800,1236967525,3400,3410,3410,3400,19
|
|
20230531,142700,1236902745,3410,3410,3410,3400,510
|
|
20230531,142600,1235167645,3410,3410,3410,3400,140
|
|
20230531,142500,1234691455,3400,3410,3410,3400,39
|
|
20230531,142400,1234558665,3395,3395,3410,3395,92
|
|
20230531,142300,1234246175,3400,3400,3400,3400,172
|
|
20230531,142200,1233661375,3400,3400,3410,3400,89
|
|
20230531,142100,1233358685,3400,3400,3410,3400,257
|
|
20230531,142000,1232484785,3400,3395,3400,3395,328
|
|
20230531,141900,1231369735,3395,3390,3395,3390,2183
|
|
20230531,141800,1223959515,3395,3395,3395,3395,143
|
|
20230531,141700,1223474030,3385,3395,3395,3385,2838
|
|
20230531,141600,1213846055,3400,3400,3400,3400,162
|
|
20230531,141500,1213295255,3400,3400,3410,3400,269
|
|
20230531,141400,1212380575,3400,3400,3400,3400,1760
|
|
20230531,141300,1206396575,3400,3400,3400,3400,445
|
|
20230531,141200,1204883575,3400,3400,3400,3400,354
|
|
20230531,141100,1203679975,3400,3400,3400,3400,291
|
|
20230531,141000,1202690575,3400,3400,3400,3400,441
|
|
20230531,140900,1201191175,3400,3400,3400,3400,19
|
|
20230531,140800,1201126575,3400,3395,3400,3395,341
|
|
20230531,140700,1199968180,3395,3395,3395,3390,589
|
|
20230531,140600,1197970680,3395,3395,3395,3395,10
|
|
20230531,140500,1197936730,3395,3395,3395,3390,456
|
|
20230531,140400,1196390000,3395,3395,3400,3395,220
|
|
20230531,140300,1195643045,3400,3400,3400,3400,19
|
|
20230531,140200,1195578445,3395,3400,3400,3390,161
|
|
20230531,140100,1195031755,3395,3395,3400,3395,22
|
|
20230531,140000,1194957030,3395,3390,3400,3385,2399
|
|
20230531,135900,1186826100,3400,3400,3400,3400,19
|
|
20230531,135800,1186761500,3395,3405,3405,3390,2506
|
|
20230531,135700,1178253950,3405,3410,3410,3400,2781
|
|
20230531,135600,1168798370,3415,3410,3415,3400,7228
|
|
20230531,135500,1144185955,3420,3420,3420,3420,19
|
|
20230531,135400,1144120975,3415,3415,3415,3415,1820
|
|
20230531,135300,1137905675,3415,3415,3415,3415,11
|
|
20230531,135200,1137868110,3405,3410,3415,3405,1529
|
|
20230531,135100,1132650995,3420,3420,3420,3420,10
|
|
20230531,135000,1132616795,3420,3420,3420,3420,49
|
|
20230531,134900,1132449215,3415,3420,3420,3415,141
|
|
20230531,134800,1131967605,3410,3420,3420,3410,15
|
|
20230531,134700,1131916315,3420,3415,3420,3415,1344
|
|
20230531,134600,1127326440,3420,3420,3420,3420,20
|
|
20230531,134500,1127258040,3420,3420,3420,3420,8
|
|
20230531,134400,1127230680,3420,3410,3420,3410,228
|
|
20230531,134300,1126452370,3410,3420,3420,3410,307
|
|
20230531,134200,1125405010,3420,3425,3425,3415,1606
|
|
20230531,134100,1119918110,3420,3425,3425,3420,139
|
|
20230531,134000,1119442640,3425,3425,3425,3425,9
|
|
20230531,133900,1119411815,3425,3415,3425,3415,1141
|
|
20230531,133800,1115515110,3415,3415,3415,3415,10
|
|
20230531,133700,1115480960,3415,3415,3415,3415,24
|
|
20230531,133600,1115399000,3415,3415,3415,3410,140
|
|
20230531,133500,1114920905,3415,3410,3415,3410,3488
|
|
20230531,133400,1103026775,3415,3415,3415,3415,22
|
|
20230531,133300,1102951645,3415,3420,3420,3410,347
|
|
20230531,133200,1101767390,3410,3420,3420,3410,4012
|
|
20230531,133100,1088086350,3420,3420,3420,3415,145
|
|
20230531,133000,1087591060,3410,3415,3420,3410,238
|
|
20230531,132900,1086779250,3420,3415,3420,3415,47
|
|
20230531,132800,1086618645,3415,3425,3425,3415,1064
|
|
20230531,132700,1082984320,3415,3420,3425,3415,1476
|
|
20230531,132600,1077938715,3420,3420,3420,3420,145
|
|
20230531,132500,1077442815,3415,3420,3420,3415,29
|
|
20230531,132400,1077343695,3420,3420,3420,3420,10
|
|
20230531,132300,1077309495,3420,3425,3425,3420,242
|
|
20230531,132200,1076481805,3425,3415,3425,3415,227
|
|
20230531,132100,1075706500,3415,3415,3415,3410,430
|
|
20230531,132000,1074239850,3420,3415,3425,3415,798
|
|
20230531,131900,1071513960,3415,3410,3415,3410,12
|
|
20230531,131800,1071472985,3415,3410,3415,3410,149
|
|
20230531,131700,1070964155,3415,3415,3415,3415,11
|
|
20230531,131600,1070926590,3415,3420,3420,3415,312
|
|
20230531,131500,1069861050,3420,3420,3420,3420,19
|
|
20230531,131400,1069796070,3415,3425,3425,3415,7327
|
|
20230531,131300,1044773325,3425,3415,3425,3415,4109
|
|
20230531,131200,1030737305,3420,3420,3420,3420,242
|
|
20230531,131100,1029909665,3415,3420,3425,3415,407
|
|
20230531,131000,1028519160,3420,3420,3425,3420,1321
|
|
20230531,130900,1024001290,3420,3420,3420,3420,209
|
|
20230531,130800,1023286510,3420,3420,3420,3420,29
|
|
20230531,130700,1023187330,3420,3420,3420,3415,2787
|
|
20230531,130600,1013657900,3420,3420,3420,3420,11
|
|
20230531,130500,1013620280,3420,3415,3420,3410,1965
|
|
20230531,130400,1006918820,3420,3420,3420,3420,14
|
|
20230531,130300,1006870940,3420,3420,3420,3420,28
|
|
20230531,130200,1006775180,3415,3415,3425,3415,1460
|
|
20230531,130100,1001788535,3420,3420,3420,3420,509
|
|
20230531,130000,1000047755,3425,3415,3425,3415,550
|
|
20230531,125900,998168835,3420,3420,3425,3420,142
|
|
20230531,125800,997683145,3425,3425,3425,3425,9
|
|
20230531,125700,997652320,3425,3420,3425,3420,140
|
|
20230531,125600,997173425,3425,3420,3425,3420,11
|
|
20230531,125500,997135755,3420,3420,3420,3420,80
|
|
20230531,125400,996862155,3420,3425,3425,3420,879
|
|
20230531,125300,993855265,3425,3425,3425,3425,8
|
|
20230531,125200,993827865,3425,3425,3425,3425,20
|
|
20230531,125100,993759365,3425,3425,3425,3425,134
|
|
20230531,125000,993300415,3430,3425,3430,3425,197
|
|
20230531,124900,992625655,3425,3425,3425,3425,18
|
|
20230531,124800,992564005,3425,3425,3425,3425,150
|
|
20230531,124700,992050255,3425,3425,3425,3425,19
|
|
20230531,124600,991985180,3425,3425,3425,3420,141
|
|
20230531,124500,991502865,3420,3425,3425,3420,646
|
|
20230531,124400,989293485,3425,3425,3425,3425,41
|
|
20230531,124300,989153060,3425,3425,3425,3425,128
|
|
20230531,124200,988714660,3425,3425,3425,3425,69
|
|
20230531,124100,988478335,3425,3425,3425,3425,142
|
|
20230531,124000,987991985,3430,3430,3430,3430,126
|
|
20230531,123900,987559805,3430,3430,3430,3425,538
|
|
20230531,123800,985717065,3430,3435,3435,3430,129
|
|
20230531,123700,985274555,3435,3435,3435,3435,70
|
|
20230531,123600,985034105,3435,3430,3435,3430,141
|
|
20230531,123500,984550380,3435,3435,3435,3435,12
|
|
20230531,123400,984509160,3435,3435,3435,3435,17
|
|
20230531,123300,984450765,3435,3425,3435,3425,143
|
|
20230531,123200,983960890,3435,3435,3435,3435,8
|
|
20230531,123100,983933410,3435,3435,3435,3435,19
|
|
20230531,123000,983868145,3435,3425,3435,3410,2980
|
|
20230531,122900,973682695,3440,3425,3440,3420,1256
|
|
20230531,122800,969386960,3420,3425,3440,3420,912
|
|
20230531,122700,966267090,3425,3425,3425,3425,8
|
|
20230531,122600,966239690,3430,3430,3430,3420,395
|
|
20230531,122500,964888590,3420,3435,3435,3420,3714
|
|
20230531,122400,952164335,3435,3435,3435,3425,31
|
|
20230531,122300,952057970,3435,3435,3435,3435,22
|
|
20230531,122200,951982400,3430,3435,3435,3425,1159
|
|
20230531,122100,948011845,3435,3435,3435,3435,19
|
|
20230531,122000,947946580,3435,3435,3435,3430,141
|
|
20230531,121900,947462855,3435,3435,3435,3430,45
|
|
20230531,121800,947308430,3435,3435,3435,3435,17
|
|
20230531,121700,947250035,3425,3430,3435,3425,4109
|
|
20230531,121600,933172700,3435,3430,3435,3430,29
|
|
20230531,121500,933073135,3435,3435,3435,3430,255
|
|
20230531,121400,932197275,3435,3430,3435,3430,13
|
|
20230531,121300,932152625,3430,3430,3440,3425,134
|
|
20230531,121200,931692945,3430,3440,3440,3430,351
|
|
20230531,121100,930487320,3440,3435,3440,3430,194
|
|
20230531,121000,929820420,3440,3440,3440,3435,52
|
|
20230531,120900,929641620,3435,3440,3440,3435,423
|
|
20230531,120800,928186750,3440,3440,3440,3440,19
|
|
20230531,120700,928121390,3440,3430,3440,3425,983
|
|
20230531,120600,924748895,3430,3440,3440,3430,685
|
|
20230531,120500,922394275,3440,3445,3445,3435,291
|
|
20230531,120400,921394545,3445,3440,3445,3440,133
|
|
20230531,120300,920936965,3435,3440,3440,3435,29
|
|
20230531,120200,920837265,3440,3440,3440,3440,32
|
|
20230531,120100,920727185,3435,3440,3440,3430,248
|
|
20230531,120000,919875975,3440,3445,3445,3440,19
|
|
20230531,115900,919810580,3445,3435,3445,3435,676
|
|
20230531,115800,917484040,3445,3445,3445,3445,19
|
|
20230531,115700,917418585,3445,3440,3445,3440,1526
|
|
20230531,115600,912162885,3440,3440,3440,3440,160
|
|
20230531,115500,911612485,3440,3440,3440,3440,687
|
|
20230531,115400,909249205,3440,3435,3440,3435,120
|
|
20230531,115300,908836905,3435,3435,3435,3435,212
|
|
20230531,115200,908108685,3430,3435,3435,3430,188
|
|
20230531,115100,907463600,3435,3435,3435,3435,670
|
|
20230531,115000,905162150,3435,3430,3435,3430,218
|
|
20230531,114900,904414310,3435,3435,3435,3435,20
|
|
20230531,114800,904345610,3430,3430,3430,3430,587
|
|
20230531,114700,902332200,3430,3430,3430,3430,166
|
|
20230531,114600,901762820,3430,3430,3430,3430,138
|
|
20230531,114500,901289480,3430,3430,3430,3430,209
|
|
20230531,114400,900572610,3430,3425,3430,3425,2424
|
|
20230531,114300,892263935,3430,3430,3430,3425,6038
|
|
20230531,114200,871570150,3435,3440,3440,3435,881
|
|
20230531,114100,868543865,3440,3440,3440,3440,24
|
|
20230531,114000,868461305,3440,3440,3440,3440,130
|
|
20230531,113900,868014105,3440,3440,3440,3440,20
|
|
20230531,113800,867945305,3435,3440,3440,3435,431
|
|
20230531,113700,866464165,3440,3440,3440,3440,21
|
|
20230531,113600,866391925,3440,3440,3440,3440,50
|
|
20230531,113500,866219925,3440,3440,3440,3440,10
|
|
20230531,113400,866185525,3445,3435,3445,3435,28
|
|
20230531,113300,866089145,3435,3445,3445,3435,99
|
|
20230531,113200,865749010,3435,3435,3435,3430,1579
|
|
20230531,113100,860332540,3445,3445,3445,3445,406
|
|
20230531,113000,858933870,3450,3440,3450,3435,2053
|
|
20230531,112900,851881045,3440,3440,3445,3440,3331
|
|
20230531,112800,840422360,3445,3450,3450,3445,23
|
|
20230531,112700,840343085,3445,3450,3450,3445,3449
|
|
20230531,112600,828461225,3450,3450,3450,3450,32
|
|
20230531,112500,828350825,3450,3450,3450,3450,2768
|
|
20230531,112400,818801225,3455,3455,3455,3450,1100
|
|
20230531,112300,815005625,3455,3455,3455,3455,514
|
|
20230531,112200,813229755,3455,3455,3455,3455,232
|
|
20230531,112100,812428195,3455,3455,3455,3450,992
|
|
20230531,112000,809003175,3455,3460,3460,3450,1019
|
|
20230531,111900,805486815,3460,3460,3460,3460,7
|
|
20230531,111800,805462595,3460,3460,3460,3460,726
|
|
20230531,111700,802950635,3460,3455,3460,3455,137
|
|
20230531,111600,802477230,3455,3455,3455,3455,22
|
|
20230531,111500,802401220,3455,3460,3460,3450,704
|
|
20230531,111400,799971330,3450,3455,3460,3450,6440
|
|
20230531,111300,777746410,3460,3455,3460,3455,3086
|
|
20230531,111200,767082765,3455,3455,3455,3455,2413
|
|
20230531,111100,758745850,3455,3455,3455,3455,479
|
|
20230531,111000,757090905,3455,3450,3455,3450,3068
|
|
20230531,110900,746506260,3450,3450,3450,3450,131
|
|
20230531,110800,746054310,3450,3450,3450,3450,19
|
|
20230531,110700,745988760,3445,3450,3450,3445,385
|
|
20230531,110600,744662010,3450,3450,3450,3450,134
|
|
20230531,110500,744199710,3450,3450,3450,3450,36
|
|
20230531,110400,744075510,3450,3445,3450,3445,978
|
|
20230531,110300,740706250,3445,3445,3445,3440,453
|
|
20230531,110200,739147110,3445,3450,3450,3445,371
|
|
20230531,110100,737868965,3450,3445,3450,3445,842
|
|
20230531,110000,734968170,3450,3450,3450,3450,19
|
|
20230531,105900,734902620,3445,3445,3450,3445,687
|
|
20230531,105800,732535865,3445,3445,3445,3445,142
|
|
20230531,105700,732046675,3445,3445,3445,3440,67
|
|
20230531,105600,731816100,3445,3445,3445,3445,132
|
|
20230531,105500,731361360,3445,3445,3445,3440,62
|
|
20230531,105400,731147940,3450,3450,3450,3450,30
|
|
20230531,105300,731044440,3445,3450,3450,3445,1155
|
|
20230531,105200,727065360,3450,3450,3450,3450,20
|
|
20230531,105100,726996360,3450,3450,3450,3450,46
|
|
20230531,105000,726837660,3450,3450,3450,3450,20
|
|
20230531,104900,726768660,3450,3450,3450,3450,619
|
|
20230531,104800,724633110,3445,3450,3450,3445,68
|
|
20230531,104700,724398810,3450,3450,3450,3445,30
|
|
20230531,104600,724295360,3450,3450,3450,3450,112
|
|
20230531,104500,723908960,3450,3440,3455,3440,624
|
|
20230531,104400,721762075,3455,3455,3455,3445,1940
|
|
20230531,104300,715078575,3455,3440,3455,3440,545
|
|
20230531,104200,713203670,3455,3455,3455,3440,53
|
|
20230531,104100,713021065,3445,3455,3455,3445,255
|
|
20230531,104000,712142395,3450,3450,3455,3450,154
|
|
20230531,103900,711611045,3455,3455,3455,3455,19
|
|
20230531,103800,711545400,3455,3455,3455,3455,0
|
|
20230531,103700,711545400,3455,3455,3455,3455,0
|
|
20230531,103600,711545400,3455,3455,3455,3455,23
|
|
20230531,103500,711465935,3440,3455,3455,3440,552
|
|
20230531,103400,709566875,3455,3455,3455,3455,1045
|
|
20230531,103300,705956400,3435,3450,3450,3435,10320
|
|
20230531,103200,670452045,3445,3450,3450,3445,1700
|
|
20230531,103100,664594385,3450,3455,3455,3450,1191
|
|
20230531,103000,660482910,3455,3465,3465,3455,620
|
|
20230531,102900,658339640,3465,3465,3465,3465,28
|
|
20230531,102800,658242620,3465,3465,3465,3465,551
|
|
20230531,102700,656333405,3460,3460,3460,3460,837
|
|
20230531,102600,653437385,3460,3460,3460,3460,10
|
|
20230531,102500,653402785,3460,3450,3460,3450,158
|
|
20230531,102400,652857435,3450,3450,3450,3450,132
|
|
20230531,102300,652402035,3455,3455,3455,3455,0
|
|
20230531,102200,652402035,3455,3460,3460,3455,25
|
|
20230531,102100,652315635,3460,3460,3460,3460,7
|
|
20230531,102000,652291415,3460,3460,3460,3460,10
|
|
20230531,101900,652256815,3460,3460,3460,3460,56
|
|
20230531,101800,652063055,3465,3465,3465,3465,0
|
|
20230531,101700,652063055,3465,3445,3465,3445,69
|
|
20230531,101600,651825270,3445,3445,3445,3445,802
|
|
20230531,101500,649062380,3445,3445,3445,3445,52
|
|
20230531,101400,648883240,3445,3445,3445,3445,0
|
|
20230531,101300,648883240,3445,3445,3445,3445,550
|
|
20230531,101200,646988490,3455,3445,3455,3445,142
|
|
20230531,101100,646499150,3450,3450,3450,3450,0
|
|
20230531,101000,646499150,3450,3450,3450,3440,317
|
|
20230531,100900,645406580,3450,3450,3450,3450,150
|
|
20230531,100800,644889080,3455,3455,3455,3455,647
|
|
20230531,100700,642653695,3455,3455,3455,3455,353
|
|
20230531,100600,641434080,3455,3465,3470,3455,1067
|
|
20230531,100500,637746500,3465,3465,3465,3465,305
|
|
20230531,100400,636689675,3465,3465,3465,3455,85
|
|
20230531,100300,636395960,3455,3455,3455,3455,295
|
|
20230531,100200,635376735,3455,3455,3455,3455,1200
|
|
20230531,100100,631230735,3470,3470,3470,3455,33
|
|
20230531,100000,631116430,3455,3455,3455,3455,0
|
|
20230531,095900,631116430,3455,3455,3455,3455,2483
|
|
20230531,095800,622537665,3470,3470,3470,3470,10
|
|
20230531,095700,622502965,3470,3460,3470,3460,687
|
|
20230531,095600,620120835,3470,3455,3470,3455,641
|
|
20230531,095500,617904590,3455,3450,3455,3450,517
|
|
20230531,095400,616120855,3455,3445,3455,3445,2173
|
|
20230531,095300,608631300,3450,3440,3450,3440,1283
|
|
20230531,095200,604211240,3435,3445,3450,3435,1384
|
|
20230531,095100,599450295,3445,3445,3445,3445,3150
|
|
20230531,095000,588598545,3445,3450,3450,3445,3045
|
|
20230531,094900,578093300,3460,3455,3460,3455,2480
|
|
20230531,094800,569524890,3460,3460,3460,3460,0
|
|
20230531,094700,569524890,3460,3465,3465,3455,1668
|
|
20230531,094600,563754605,3460,3465,3475,3460,5794
|
|
20230531,094500,543682655,3465,3465,3465,3460,1100
|
|
20230531,094400,539871655,3465,3470,3470,3465,3380
|
|
20230531,094300,528143080,3470,3475,3475,3470,579
|
|
20230531,094200,526132055,3470,3475,3480,3470,53
|
|
20230531,094100,525947840,3475,3480,3480,3475,82
|
|
20230531,094000,525662875,3475,3480,3480,3475,3059
|
|
20230531,093900,515031840,3480,3470,3480,3465,8274
|
|
20230531,093800,486303495,3470,3470,3470,3470,10
|
|
20230531,093700,486268795,3470,3465,3470,3465,3925
|
|
20230531,093600,472663670,3465,3465,3465,3465,1679
|
|
20230531,093500,466845935,3455,3465,3465,3455,1311
|
|
20230531,093400,462313370,3460,3460,3460,3455,1574
|
|
20230531,093300,456873650,3460,3465,3465,3460,1952
|
|
20230531,093200,450117945,3465,3465,3470,3465,894
|
|
20230531,093100,447017735,3465,3465,3465,3465,2344
|
|
20230531,093000,438895775,3465,3465,3465,3465,350
|
|
20230531,092900,437683025,3465,3475,3475,3465,11520
|
|
20230531,092800,397733685,3475,3475,3480,3475,2264
|
|
20230531,092700,389865370,3475,3480,3480,3470,13439
|
|
20230531,092600,343136615,3475,3465,3475,3465,3751
|
|
20230531,092500,330110965,3465,3470,3470,3460,3053
|
|
20230531,092400,319534030,3470,3450,3475,3450,22889
|
|
20230531,092300,240211670,3445,3440,3445,3440,4001
|
|
20230531,092200,226433420,3440,3435,3440,3435,271
|
|
20230531,092100,225502430,3435,3430,3450,3430,2417
|
|
20230531,092000,217212045,3445,3445,3445,3445,345
|
|
20230531,091900,216023520,3445,3445,3445,3445,827
|
|
20230531,091800,213174505,3430,3440,3440,3430,910
|
|
20230531,091700,210045205,3430,3430,3430,3430,146
|
|
20230531,091600,209544425,3430,3440,3445,3430,11034
|
|
20230531,091500,171644240,3435,3435,3435,3435,397
|
|
20230531,091400,170280545,3425,3425,3425,3425,25
|
|
20230531,091300,170194920,3420,3440,3440,3420,281
|
|
20230531,091200,169233865,3440,3435,3440,3435,765
|
|
20230531,091100,166605350,3420,3420,3430,3420,3421
|
|
20230531,091000,154905200,3420,3425,3425,3420,179
|
|
20230531,090900,154292635,3425,3425,3425,3425,2374
|
|
20230531,090800,146161685,3430,3445,3450,3425,6410
|
|
20230531,090700,124157885,3450,3420,3450,3420,21971
|
|
20230531,090600,48693995,3410,3405,3410,3405,1425
|
|
20230531,090500,43836245,3405,3420,3420,3400,851
|
|
20230531,090400,40938945,3420,3410,3420,3410,1844
|
|
20230531,090300,34640950,3410,3410,3410,3410,3862
|
|
20230531,090200,21471530,3410,3410,3410,3410,500
|
|
20230531,090100,19766530,3420,3405,3420,3400,1868
|
|
20230531,090000,13404785,3405,3405,3405,3405,3797
|