782 lines
37 KiB
CSV
782 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,215900,187409945,4215,4215,4215,4215,612
|
|
20230530,215800,187409945,4215,4215,4215,4215,0
|
|
20230530,215700,187409945,4215,4215,4215,4215,0
|
|
20230530,215600,187409945,4215,4215,4215,4215,0
|
|
20230530,215500,187409945,4215,4215,4215,4215,0
|
|
20230530,215400,187409945,4215,4215,4215,4215,0
|
|
20230530,215300,187409945,4215,4215,4215,4215,0
|
|
20230530,215200,187409945,4215,4215,4215,4215,0
|
|
20230530,215100,187409945,4215,4215,4215,4215,0
|
|
20230530,215000,187409945,4215,4215,4215,4215,0
|
|
20230530,214900,187409945,4215,4215,4215,4215,0
|
|
20230530,214800,187409945,4215,4215,4215,4215,0
|
|
20230530,214700,187409945,4215,4215,4215,4215,0
|
|
20230530,214600,187409945,4215,4215,4215,4215,0
|
|
20230530,214500,187409945,4215,4215,4215,4215,0
|
|
20230530,214400,187409945,4215,4215,4215,4215,0
|
|
20230530,214300,187409945,4215,4215,4215,4215,0
|
|
20230530,214200,187409945,4215,4215,4215,4215,0
|
|
20230530,214100,187409945,4215,4215,4215,4215,0
|
|
20230530,214000,187409945,4215,4215,4215,4215,0
|
|
20230530,213900,187409945,4215,4215,4215,4215,0
|
|
20230530,213800,187409945,4215,4215,4215,4215,0
|
|
20230530,213700,187409945,4215,4215,4215,4215,0
|
|
20230530,213600,187409945,4215,4215,4215,4215,0
|
|
20230530,213500,187409945,4215,4215,4215,4215,0
|
|
20230530,213400,187409945,4215,4215,4215,4215,0
|
|
20230530,213300,187409945,4215,4215,4215,4215,0
|
|
20230530,213200,187409945,4215,4215,4215,4215,0
|
|
20230530,213100,187409945,4215,4215,4215,4215,0
|
|
20230530,213000,187409945,4215,4215,4215,4215,0
|
|
20230530,212900,187409945,4215,4215,4215,4215,612
|
|
20230530,212800,187409945,4215,4215,4215,4215,0
|
|
20230530,212700,187409945,4215,4215,4215,4215,0
|
|
20230530,212600,187409945,4215,4215,4215,4215,0
|
|
20230530,212500,187409945,4215,4215,4215,4215,0
|
|
20230530,212400,187409945,4215,4215,4215,4215,0
|
|
20230530,212300,187409945,4215,4215,4215,4215,0
|
|
20230530,212200,187409945,4215,4215,4215,4215,0
|
|
20230530,212100,187409945,4215,4215,4215,4215,0
|
|
20230530,212000,187409945,4215,4215,4215,4215,0
|
|
20230530,211900,187409945,4215,4215,4215,4215,0
|
|
20230530,211800,187409945,4215,4215,4215,4215,0
|
|
20230530,211700,187409945,4215,4215,4215,4215,0
|
|
20230530,211600,187409945,4215,4215,4215,4215,0
|
|
20230530,211500,187409945,4215,4215,4215,4215,0
|
|
20230530,211400,187409945,4215,4215,4215,4215,0
|
|
20230530,211300,187409945,4215,4215,4215,4215,0
|
|
20230530,211200,187409945,4215,4215,4215,4215,0
|
|
20230530,211100,187409945,4215,4215,4215,4215,0
|
|
20230530,211000,187409945,4215,4215,4215,4215,0
|
|
20230530,210900,187409945,4215,4215,4215,4215,0
|
|
20230530,210800,187409945,4215,4215,4215,4215,0
|
|
20230530,210700,187409945,4215,4215,4215,4215,0
|
|
20230530,210600,187409945,4215,4215,4215,4215,0
|
|
20230530,210500,187409945,4215,4215,4215,4215,0
|
|
20230530,210400,187409945,4215,4215,4215,4215,0
|
|
20230530,210300,187409945,4215,4215,4215,4215,0
|
|
20230530,210200,187409945,4215,4215,4215,4215,0
|
|
20230530,210100,187409945,4215,4215,4215,4215,0
|
|
20230530,210000,187409945,4215,4215,4215,4215,0
|
|
20230530,205900,187409945,4215,4215,4215,4215,612
|
|
20230530,205800,187409945,4215,4215,4215,4215,0
|
|
20230530,205700,187409945,4215,4215,4215,4215,0
|
|
20230530,205600,187409945,4215,4215,4215,4215,0
|
|
20230530,205500,187409945,4215,4215,4215,4215,0
|
|
20230530,205400,187409945,4215,4215,4215,4215,0
|
|
20230530,205300,187409945,4215,4215,4215,4215,0
|
|
20230530,205200,187409945,4215,4215,4215,4215,0
|
|
20230530,205100,187409945,4215,4215,4215,4215,0
|
|
20230530,205000,187409945,4215,4215,4215,4215,0
|
|
20230530,204900,187409945,4215,4215,4215,4215,0
|
|
20230530,204800,187409945,4215,4215,4215,4215,0
|
|
20230530,204700,187409945,4215,4215,4215,4215,0
|
|
20230530,204600,187409945,4215,4215,4215,4215,0
|
|
20230530,204500,187409945,4215,4215,4215,4215,0
|
|
20230530,204400,187409945,4215,4215,4215,4215,0
|
|
20230530,204300,187409945,4215,4215,4215,4215,0
|
|
20230530,204200,187409945,4215,4215,4215,4215,0
|
|
20230530,204100,187409945,4215,4215,4215,4215,0
|
|
20230530,204000,187409945,4215,4215,4215,4215,0
|
|
20230530,203900,187409945,4215,4215,4215,4215,0
|
|
20230530,203800,187409945,4215,4215,4215,4215,0
|
|
20230530,203700,187409945,4215,4215,4215,4215,0
|
|
20230530,203600,187409945,4215,4215,4215,4215,0
|
|
20230530,203500,187409945,4215,4215,4215,4215,0
|
|
20230530,203400,187409945,4215,4215,4215,4215,0
|
|
20230530,203300,187409945,4215,4215,4215,4215,0
|
|
20230530,203200,187409945,4215,4215,4215,4215,0
|
|
20230530,203100,187409945,4215,4215,4215,4215,0
|
|
20230530,203000,187409945,4215,4215,4215,4215,0
|
|
20230530,202900,187409945,4215,4215,4215,4215,612
|
|
20230530,202800,187409945,4215,4215,4215,4215,0
|
|
20230530,202700,187409945,4215,4215,4215,4215,0
|
|
20230530,202600,187409945,4215,4215,4215,4215,0
|
|
20230530,202500,187409945,4215,4215,4215,4215,0
|
|
20230530,202400,187409945,4215,4215,4215,4215,0
|
|
20230530,202300,187409945,4215,4215,4215,4215,0
|
|
20230530,202200,187409945,4215,4215,4215,4215,0
|
|
20230530,202100,187409945,4215,4215,4215,4215,0
|
|
20230530,202000,187409945,4215,4215,4215,4215,0
|
|
20230530,201900,187409945,4215,4215,4215,4215,0
|
|
20230530,201800,187409945,4215,4215,4215,4215,0
|
|
20230530,201700,187409945,4215,4215,4215,4215,0
|
|
20230530,201600,187409945,4215,4215,4215,4215,0
|
|
20230530,201500,187409945,4215,4215,4215,4215,0
|
|
20230530,201400,187409945,4215,4215,4215,4215,0
|
|
20230530,201300,187409945,4215,4215,4215,4215,0
|
|
20230530,201200,187409945,4215,4215,4215,4215,0
|
|
20230530,201100,187409945,4215,4215,4215,4215,0
|
|
20230530,201000,187409945,4215,4215,4215,4215,0
|
|
20230530,200900,187409945,4215,4215,4215,4215,0
|
|
20230530,200800,187409945,4215,4215,4215,4215,0
|
|
20230530,200700,187409945,4215,4215,4215,4215,0
|
|
20230530,200600,187409945,4215,4215,4215,4215,0
|
|
20230530,200500,187409945,4215,4215,4215,4215,0
|
|
20230530,200400,187409945,4215,4215,4215,4215,0
|
|
20230530,200300,187409945,4215,4215,4215,4215,0
|
|
20230530,200200,187409945,4215,4215,4215,4215,0
|
|
20230530,200100,187409945,4215,4215,4215,4215,0
|
|
20230530,200000,187409945,4215,4215,4215,4215,0
|
|
20230530,195900,187409945,4215,4215,4215,4215,612
|
|
20230530,195800,187409945,4215,4215,4215,4215,0
|
|
20230530,195700,187409945,4215,4215,4215,4215,0
|
|
20230530,195600,187409945,4215,4215,4215,4215,0
|
|
20230530,195500,187409945,4215,4215,4215,4215,0
|
|
20230530,195400,187409945,4215,4215,4215,4215,0
|
|
20230530,195300,187409945,4215,4215,4215,4215,0
|
|
20230530,195200,187409945,4215,4215,4215,4215,0
|
|
20230530,195100,187409945,4215,4215,4215,4215,0
|
|
20230530,195000,187409945,4215,4215,4215,4215,0
|
|
20230530,194900,187409945,4215,4215,4215,4215,0
|
|
20230530,194800,187409945,4215,4215,4215,4215,0
|
|
20230530,194700,187409945,4215,4215,4215,4215,0
|
|
20230530,194600,187409945,4215,4215,4215,4215,0
|
|
20230530,194500,187409945,4215,4215,4215,4215,0
|
|
20230530,194400,187409945,4215,4215,4215,4215,0
|
|
20230530,194300,187409945,4215,4215,4215,4215,0
|
|
20230530,194200,187409945,4215,4215,4215,4215,0
|
|
20230530,194100,187409945,4215,4215,4215,4215,0
|
|
20230530,194000,187409945,4215,4215,4215,4215,0
|
|
20230530,193900,187409945,4215,4215,4215,4215,0
|
|
20230530,193800,187409945,4215,4215,4215,4215,0
|
|
20230530,193700,187409945,4215,4215,4215,4215,0
|
|
20230530,193600,187409945,4215,4215,4215,4215,0
|
|
20230530,193500,187409945,4215,4215,4215,4215,0
|
|
20230530,193400,187409945,4215,4215,4215,4215,0
|
|
20230530,193300,187409945,4215,4215,4215,4215,0
|
|
20230530,193200,187409945,4215,4215,4215,4215,0
|
|
20230530,193100,187409945,4215,4215,4215,4215,0
|
|
20230530,193000,187409945,4215,4215,4215,4215,0
|
|
20230530,192900,187409945,4215,4215,4215,4215,612
|
|
20230530,192800,187409945,4215,4215,4215,4215,0
|
|
20230530,192700,187409945,4215,4215,4215,4215,0
|
|
20230530,192600,187409945,4215,4215,4215,4215,0
|
|
20230530,192500,187409945,4215,4215,4215,4215,0
|
|
20230530,192400,187409945,4215,4215,4215,4215,0
|
|
20230530,192300,187409945,4215,4215,4215,4215,0
|
|
20230530,192200,187409945,4215,4215,4215,4215,0
|
|
20230530,192100,187409945,4215,4215,4215,4215,0
|
|
20230530,192000,187409945,4215,4215,4215,4215,0
|
|
20230530,191900,187409945,4215,4215,4215,4215,0
|
|
20230530,191800,187409945,4215,4215,4215,4215,0
|
|
20230530,191700,187409945,4215,4215,4215,4215,0
|
|
20230530,191600,187409945,4215,4215,4215,4215,0
|
|
20230530,191500,187409945,4215,4215,4215,4215,0
|
|
20230530,191400,187409945,4215,4215,4215,4215,0
|
|
20230530,191300,187409945,4215,4215,4215,4215,0
|
|
20230530,191200,187409945,4215,4215,4215,4215,0
|
|
20230530,191100,187409945,4215,4215,4215,4215,0
|
|
20230530,191000,187409945,4215,4215,4215,4215,0
|
|
20230530,190900,187409945,4215,4215,4215,4215,0
|
|
20230530,190800,187409945,4215,4215,4215,4215,0
|
|
20230530,190700,187409945,4215,4215,4215,4215,0
|
|
20230530,190600,187409945,4215,4215,4215,4215,0
|
|
20230530,190500,187409945,4215,4215,4215,4215,0
|
|
20230530,190400,187409945,4215,4215,4215,4215,0
|
|
20230530,190300,187409945,4215,4215,4215,4215,0
|
|
20230530,190200,187409945,4215,4215,4215,4215,0
|
|
20230530,190100,187409945,4215,4215,4215,4215,0
|
|
20230530,190000,187409945,4215,4215,4215,4215,0
|
|
20230530,185900,187409945,4215,4215,4215,4215,612
|
|
20230530,185800,187409945,4215,4215,4215,4215,0
|
|
20230530,185700,187409945,4215,4215,4215,4215,0
|
|
20230530,185600,187409945,4215,4215,4215,4215,0
|
|
20230530,185500,187409945,4215,4215,4215,4215,0
|
|
20230530,185400,187409945,4215,4215,4215,4215,0
|
|
20230530,185300,187409945,4215,4215,4215,4215,0
|
|
20230530,185200,187409945,4215,4215,4215,4215,0
|
|
20230530,185100,187409945,4215,4215,4215,4215,0
|
|
20230530,185000,187409945,4215,4215,4215,4215,0
|
|
20230530,184900,187409945,4215,4215,4215,4215,0
|
|
20230530,184800,187409945,4215,4215,4215,4215,0
|
|
20230530,184700,187409945,4215,4215,4215,4215,0
|
|
20230530,184600,187409945,4215,4215,4215,4215,0
|
|
20230530,184500,187409945,4215,4215,4215,4215,0
|
|
20230530,184400,187409945,4215,4215,4215,4215,0
|
|
20230530,184300,187409945,4215,4215,4215,4215,0
|
|
20230530,184200,187409945,4215,4215,4215,4215,0
|
|
20230530,184100,187409945,4215,4215,4215,4215,0
|
|
20230530,184000,187409945,4215,4215,4215,4215,0
|
|
20230530,183900,187409945,4215,4215,4215,4215,0
|
|
20230530,183800,187409945,4215,4215,4215,4215,0
|
|
20230530,183700,187409945,4215,4215,4215,4215,0
|
|
20230530,183600,187409945,4215,4215,4215,4215,0
|
|
20230530,183500,187409945,4215,4215,4215,4215,0
|
|
20230530,183400,187409945,4215,4215,4215,4215,0
|
|
20230530,183300,187409945,4215,4215,4215,4215,0
|
|
20230530,183200,187409945,4215,4215,4215,4215,0
|
|
20230530,183100,187409945,4215,4215,4215,4215,0
|
|
20230530,183000,187409945,4215,4215,4215,4215,0
|
|
20230530,182900,187409945,4215,4215,4215,4215,612
|
|
20230530,182800,187409945,4215,4215,4215,4215,0
|
|
20230530,182700,187409945,4215,4215,4215,4215,0
|
|
20230530,182600,187409945,4215,4215,4215,4215,0
|
|
20230530,182500,187409945,4215,4215,4215,4215,0
|
|
20230530,182400,187409945,4215,4215,4215,4215,0
|
|
20230530,182300,187409945,4215,4215,4215,4215,0
|
|
20230530,182200,187409945,4215,4215,4215,4215,0
|
|
20230530,182100,187409945,4215,4215,4215,4215,0
|
|
20230530,182000,187409945,4215,4215,4215,4215,0
|
|
20230530,181900,187409945,4215,4215,4215,4215,0
|
|
20230530,181800,187409945,4215,4215,4215,4215,0
|
|
20230530,181700,187409945,4215,4215,4215,4215,0
|
|
20230530,181600,187409945,4215,4215,4215,4215,0
|
|
20230530,181500,187409945,4215,4215,4215,4215,0
|
|
20230530,181400,187409945,4215,4215,4215,4215,0
|
|
20230530,181300,187409945,4215,4215,4215,4215,0
|
|
20230530,181200,187409945,4215,4215,4215,4215,0
|
|
20230530,181100,187409945,4215,4215,4215,4215,0
|
|
20230530,181000,187409945,4215,4215,4215,4215,0
|
|
20230530,180900,187409945,4215,4215,4215,4215,0
|
|
20230530,180800,187409945,4215,4215,4215,4215,0
|
|
20230530,180700,187409945,4215,4215,4215,4215,0
|
|
20230530,180600,187409945,4215,4215,4215,4215,0
|
|
20230530,180500,187409945,4215,4215,4215,4215,0
|
|
20230530,180400,187409945,4215,4215,4215,4215,0
|
|
20230530,180300,187409945,4215,4215,4215,4215,0
|
|
20230530,180200,187409945,4215,4215,4215,4215,0
|
|
20230530,180100,187409945,4215,4215,4215,4215,0
|
|
20230530,180000,187409945,4215,4215,4215,4215,0
|
|
20230530,175900,187409945,4215,4215,4215,4215,612
|
|
20230530,175800,187409945,4215,4215,4215,4215,0
|
|
20230530,175700,187409945,4215,4215,4215,4215,0
|
|
20230530,175600,187409945,4215,4215,4215,4215,0
|
|
20230530,175500,187409945,4215,4215,4215,4215,0
|
|
20230530,175400,187409945,4215,4215,4215,4215,0
|
|
20230530,175300,187409945,4215,4215,4215,4215,0
|
|
20230530,175200,187409945,4215,4215,4215,4215,0
|
|
20230530,175100,187409945,4215,4215,4215,4215,0
|
|
20230530,175000,187409945,4215,4215,4215,4215,0
|
|
20230530,174900,187409945,4215,4215,4215,4215,0
|
|
20230530,174800,187409945,4215,4215,4215,4215,0
|
|
20230530,174700,187409945,4215,4215,4215,4215,0
|
|
20230530,174600,187409945,4215,4215,4215,4215,0
|
|
20230530,174500,187409945,4215,4215,4215,4215,0
|
|
20230530,174400,187409945,4215,4215,4215,4215,0
|
|
20230530,174300,187409945,4215,4215,4215,4215,0
|
|
20230530,174200,187409945,4215,4215,4215,4215,0
|
|
20230530,174100,187409945,4215,4215,4215,4215,0
|
|
20230530,174000,187409945,4215,4215,4215,4215,0
|
|
20230530,173900,187409945,4215,4215,4215,4215,0
|
|
20230530,173800,187409945,4215,4215,4215,4215,0
|
|
20230530,173700,187409945,4215,4215,4215,4215,0
|
|
20230530,173600,187409945,4215,4215,4215,4215,0
|
|
20230530,173500,187409945,4215,4215,4215,4215,0
|
|
20230530,173400,187409945,4215,4215,4215,4215,0
|
|
20230530,173300,187409945,4215,4215,4215,4215,0
|
|
20230530,173200,187409945,4215,4215,4215,4215,0
|
|
20230530,173100,187409945,4215,4215,4215,4215,0
|
|
20230530,173000,187409945,4215,4215,4215,4215,0
|
|
20230530,172900,187409945,4215,4215,4215,4215,612
|
|
20230530,172800,187409945,4215,4215,4215,4215,0
|
|
20230530,172700,187409945,4215,4215,4215,4215,0
|
|
20230530,172600,187409945,4215,4215,4215,4215,0
|
|
20230530,172500,187409945,4215,4215,4215,4215,0
|
|
20230530,172400,187409945,4215,4215,4215,4215,0
|
|
20230530,172300,187409945,4215,4215,4215,4215,0
|
|
20230530,172200,187409945,4215,4215,4215,4215,0
|
|
20230530,172100,187409945,4215,4215,4215,4215,0
|
|
20230530,172000,187409945,4215,4215,4215,4215,0
|
|
20230530,171900,187409945,4215,4215,4215,4215,0
|
|
20230530,171800,187409945,4215,4215,4215,4215,0
|
|
20230530,171700,187409945,4215,4215,4215,4215,0
|
|
20230530,171600,187409945,4215,4215,4215,4215,0
|
|
20230530,171500,187409945,4215,4215,4215,4215,0
|
|
20230530,171400,187409945,4215,4215,4215,4215,0
|
|
20230530,171300,187409945,4215,4215,4215,4215,0
|
|
20230530,171200,187409945,4215,4215,4215,4215,0
|
|
20230530,171100,187409945,4215,4215,4215,4215,0
|
|
20230530,171000,187409945,4215,4215,4215,4215,0
|
|
20230530,170900,187409945,4215,4215,4215,4215,0
|
|
20230530,170800,187409945,4215,4215,4215,4215,0
|
|
20230530,170700,187409945,4215,4215,4215,4215,0
|
|
20230530,170600,187409945,4215,4215,4215,4215,0
|
|
20230530,170500,187409945,4215,4215,4215,4215,0
|
|
20230530,170400,187409945,4215,4215,4215,4215,0
|
|
20230530,170300,187409945,4215,4215,4215,4215,0
|
|
20230530,170200,187409945,4215,4215,4215,4215,0
|
|
20230530,170100,187409945,4215,4215,4215,4215,0
|
|
20230530,170000,187409945,4215,4215,4215,4215,0
|
|
20230530,165900,187409945,4215,4215,4215,4215,612
|
|
20230530,165800,187409945,4215,4215,4215,4215,0
|
|
20230530,165700,187409945,4215,4215,4215,4215,0
|
|
20230530,165600,187409945,4215,4215,4215,4215,0
|
|
20230530,165500,187409945,4215,4215,4215,4215,0
|
|
20230530,165400,187409945,4215,4215,4215,4215,0
|
|
20230530,165300,187409945,4215,4215,4215,4215,0
|
|
20230530,165200,187409945,4215,4215,4215,4215,0
|
|
20230530,165100,187409945,4215,4215,4215,4215,0
|
|
20230530,165000,187409945,4215,4215,4215,4215,0
|
|
20230530,164900,187409945,4215,4215,4215,4215,0
|
|
20230530,164800,187409945,4215,4215,4215,4215,0
|
|
20230530,164700,187409945,4215,4215,4215,4215,0
|
|
20230530,164600,187409945,4215,4215,4215,4215,0
|
|
20230530,164500,187409945,4215,4215,4215,4215,0
|
|
20230530,164400,187409945,4215,4215,4215,4215,0
|
|
20230530,164300,187409945,4215,4215,4215,4215,0
|
|
20230530,164200,187409945,4215,4215,4215,4215,0
|
|
20230530,164100,187409945,4215,4215,4215,4215,0
|
|
20230530,164000,187409945,4215,4215,4215,4215,0
|
|
20230530,163900,187409945,4215,4215,4215,4215,0
|
|
20230530,163800,187409945,4215,4215,4215,4215,0
|
|
20230530,163700,187409945,4215,4215,4215,4215,0
|
|
20230530,163600,187409945,4215,4215,4215,4215,0
|
|
20230530,163500,187409945,4215,4215,4215,4215,0
|
|
20230530,163400,187409945,4215,4215,4215,4215,0
|
|
20230530,163300,187409945,4215,4215,4215,4215,0
|
|
20230530,163200,187409945,4215,4215,4215,4215,0
|
|
20230530,163100,187409945,4215,4215,4215,4215,0
|
|
20230530,163000,187409945,4215,4215,4215,4215,0
|
|
20230530,162900,187409945,4215,4215,4215,4215,612
|
|
20230530,162800,187409945,4215,4215,4215,4215,0
|
|
20230530,162700,187409945,4215,4215,4215,4215,0
|
|
20230530,162600,187409945,4215,4215,4215,4215,0
|
|
20230530,162500,187409945,4215,4215,4215,4215,0
|
|
20230530,162400,187409945,4215,4215,4215,4215,0
|
|
20230530,162300,187409945,4215,4215,4215,4215,0
|
|
20230530,162200,187409945,4215,4215,4215,4215,0
|
|
20230530,162100,187409945,4215,4215,4215,4215,0
|
|
20230530,162000,187409945,4215,4215,4215,4215,0
|
|
20230530,161900,187409945,4215,4215,4215,4215,0
|
|
20230530,161800,187409945,4215,4215,4215,4215,0
|
|
20230530,161700,187409945,4215,4215,4215,4215,0
|
|
20230530,161600,187409945,4215,4215,4215,4215,0
|
|
20230530,161500,187409945,4215,4215,4215,4215,0
|
|
20230530,161400,187409945,4215,4215,4215,4215,0
|
|
20230530,161300,187409945,4215,4215,4215,4215,0
|
|
20230530,161200,187409945,4215,4215,4215,4215,0
|
|
20230530,161100,187409945,4215,4215,4215,4215,0
|
|
20230530,161000,187409945,4215,4215,4215,4215,0
|
|
20230530,160900,187409945,4215,4215,4215,4215,0
|
|
20230530,160800,187409945,4215,4215,4215,4215,0
|
|
20230530,160700,187409945,4215,4215,4215,4215,0
|
|
20230530,160600,187409945,4215,4215,4215,4215,0
|
|
20230530,160500,187409945,4215,4215,4215,4215,0
|
|
20230530,160400,187409945,4215,4215,4215,4215,0
|
|
20230530,160300,187409945,4215,4215,4215,4215,0
|
|
20230530,160200,187409945,4215,4215,4215,4215,0
|
|
20230530,160100,187409945,4215,4215,4215,4215,0
|
|
20230530,160000,187409945,4215,4215,4215,4215,0
|
|
20230530,155900,187409945,4215,4215,4215,4215,612
|
|
20230530,155800,187409945,4215,4215,4215,4215,0
|
|
20230530,155700,187409945,4215,4215,4215,4215,0
|
|
20230530,155600,187409945,4215,4215,4215,4215,0
|
|
20230530,155500,187409945,4215,4215,4215,4215,0
|
|
20230530,155400,187409945,4215,4215,4215,4215,0
|
|
20230530,155300,187409945,4215,4215,4215,4215,0
|
|
20230530,155200,187409945,4215,4215,4215,4215,0
|
|
20230530,155100,187409945,4215,4215,4215,4215,0
|
|
20230530,155000,187409945,4215,4215,4215,4215,0
|
|
20230530,154900,187409945,4215,4215,4215,4215,0
|
|
20230530,154800,187409945,4215,4215,4215,4215,0
|
|
20230530,154700,187409945,4215,4215,4215,4215,0
|
|
20230530,154600,187409945,4215,4215,4215,4215,0
|
|
20230530,154500,187409945,4215,4215,4215,4215,0
|
|
20230530,154400,187409945,4215,4215,4215,4215,0
|
|
20230530,154300,187409945,4215,4215,4215,4215,0
|
|
20230530,154200,187409945,4215,4215,4215,4215,0
|
|
20230530,154100,187409945,4215,4215,4215,4215,0
|
|
20230530,154000,187409945,4215,4215,4215,4215,0
|
|
20230530,153900,187409945,4215,4215,4215,4215,0
|
|
20230530,153800,187409945,4215,4215,4215,4215,0
|
|
20230530,153700,187409945,4215,4215,4215,4215,0
|
|
20230530,153600,187409945,4215,4215,4215,4215,0
|
|
20230530,153500,187409945,4215,4215,4215,4215,0
|
|
20230530,153400,187409945,4215,4215,4215,4215,0
|
|
20230530,153300,187409945,4215,4215,4215,4215,0
|
|
20230530,153200,187409945,4215,4215,4215,4215,0
|
|
20230530,153100,187409945,4215,4215,4215,4215,0
|
|
20230530,153000,187409945,4215,4215,4215,4215,612
|
|
20230530,152900,184830365,4225,4225,4225,4225,0
|
|
20230530,152800,184830365,4225,4225,4225,4225,0
|
|
20230530,152700,184830365,4225,4225,4225,4225,0
|
|
20230530,152600,184830365,4225,4225,4225,4225,0
|
|
20230530,152500,184830365,4225,4225,4225,4225,0
|
|
20230530,152400,184830365,4225,4225,4225,4225,0
|
|
20230530,152300,184830365,4225,4225,4225,4225,0
|
|
20230530,152200,184830365,4225,4225,4225,4225,0
|
|
20230530,152100,184830365,4225,4225,4225,4225,0
|
|
20230530,152000,184830365,4225,4225,4225,4225,0
|
|
20230530,151900,184830365,4225,4225,4225,4225,0
|
|
20230530,151800,184830365,4225,4225,4225,4225,0
|
|
20230530,151700,184830365,4225,4225,4225,4225,27
|
|
20230530,151600,184716290,4225,4225,4225,4225,67
|
|
20230530,151500,184433215,4225,4225,4225,4225,0
|
|
20230530,151400,184433215,4225,4225,4225,4225,0
|
|
20230530,151300,184433215,4225,4225,4225,4225,34
|
|
20230530,151200,184289565,4225,4225,4225,4225,0
|
|
20230530,151100,184289565,4225,4225,4225,4225,3
|
|
20230530,151000,184276890,4225,4225,4225,4225,0
|
|
20230530,150900,184276890,4225,4225,4225,4225,1
|
|
20230530,150800,184272665,4225,4225,4225,4225,1
|
|
20230530,150700,184268440,4225,4225,4225,4225,10
|
|
20230530,150600,184226190,4230,4230,4230,4230,0
|
|
20230530,150500,184226190,4230,4230,4230,4230,0
|
|
20230530,150400,184226190,4230,4230,4230,4230,5
|
|
20230530,150300,184205040,4230,4230,4230,4230,0
|
|
20230530,150200,184205040,4230,4230,4230,4230,0
|
|
20230530,150100,184205040,4230,4230,4230,4230,1
|
|
20230530,150000,184200810,4230,4230,4230,4230,5
|
|
20230530,145900,184179660,4230,4230,4230,4230,0
|
|
20230530,145800,184179660,4230,4230,4230,4230,0
|
|
20230530,145700,184179660,4230,4225,4230,4225,100
|
|
20230530,145600,183756810,4230,4230,4230,4230,0
|
|
20230530,145500,183756810,4230,4230,4230,4230,0
|
|
20230530,145400,183756810,4230,4230,4230,4230,0
|
|
20230530,145300,183756810,4230,4230,4230,4230,0
|
|
20230530,145200,183756810,4230,4230,4230,4230,0
|
|
20230530,145100,183756810,4230,4230,4230,4230,0
|
|
20230530,145000,183756810,4230,4230,4230,4230,0
|
|
20230530,144900,183756810,4230,4230,4230,4230,627
|
|
20230530,144800,181104600,4230,4230,4230,4230,20
|
|
20230530,144700,181020000,4190,4190,4190,4190,1
|
|
20230530,144600,181015810,4190,4235,4235,4190,112
|
|
20230530,144500,180545180,4235,4235,4235,4235,0
|
|
20230530,144400,180545180,4235,4235,4235,4235,0
|
|
20230530,144300,180545180,4235,4235,4235,4235,0
|
|
20230530,144200,180545180,4235,4235,4235,4235,0
|
|
20230530,144100,180545180,4235,4235,4235,4235,0
|
|
20230530,144000,180545180,4235,4235,4235,4235,0
|
|
20230530,143900,180545180,4235,4230,4235,4230,2
|
|
20230530,143800,180536715,4235,4235,4235,4235,0
|
|
20230530,143700,180536715,4235,4235,4235,4235,0
|
|
20230530,143600,180536715,4235,4235,4235,4235,0
|
|
20230530,143500,180536715,4235,4235,4235,4235,1
|
|
20230530,143400,180532480,4235,4235,4235,4235,0
|
|
20230530,143300,180532480,4235,4235,4235,4235,6
|
|
20230530,143200,180507070,4235,4235,4235,4235,0
|
|
20230530,143100,180507070,4235,4220,4235,4185,1302
|
|
20230530,143000,175050845,4235,4235,4235,4235,176
|
|
20230530,142900,174305485,4235,4235,4235,4235,0
|
|
20230530,142800,174305485,4235,4225,4235,4225,215
|
|
20230530,142700,173396075,4225,4215,4225,4215,100
|
|
20230530,142600,172974030,4210,4200,4210,4200,6323
|
|
20230530,142500,146417415,4200,4195,4200,4195,67
|
|
20230530,142400,146136335,4195,4195,4195,4195,0
|
|
20230530,142300,146136335,4195,4195,4195,4195,63
|
|
20230530,142200,145872050,4195,4195,4195,4195,57
|
|
20230530,142100,145632935,4195,4195,4195,4195,30
|
|
20230530,142000,145507085,4195,4195,4195,4195,69
|
|
20230530,141900,145217630,4195,4195,4195,4195,68
|
|
20230530,141800,144932370,4195,4195,4195,4195,4
|
|
20230530,141700,144915590,4200,4200,4200,4200,57
|
|
20230530,141600,144676190,4200,4200,4200,4200,3
|
|
20230530,141500,144663590,4200,4200,4200,4200,58
|
|
20230530,141400,144419990,4200,4200,4200,4200,60
|
|
20230530,141300,144167990,4190,4200,4200,4190,3004
|
|
20230530,141200,131581190,4200,4200,4200,4200,58
|
|
20230530,141100,131337590,4200,4200,4200,4200,58
|
|
20230530,141000,131093990,4200,4200,4200,4200,106
|
|
20230530,140900,130648790,4200,4200,4200,4200,58
|
|
20230530,140800,130405190,4200,4200,4200,4200,474
|
|
20230530,140700,128414390,4195,4195,4195,4195,361
|
|
20230530,140600,126899995,4200,4200,4200,4200,62
|
|
20230530,140500,126639595,4200,4200,4200,4200,0
|
|
20230530,140400,126639595,4200,4200,4200,4200,65
|
|
20230530,140300,126366595,4200,4200,4200,4200,58
|
|
20230530,140200,126122995,4200,4200,4200,4200,0
|
|
20230530,140100,126122995,4200,4200,4200,4200,58
|
|
20230530,140000,125879395,4200,4200,4200,4200,58
|
|
20230530,135900,125635795,4200,4200,4200,4200,0
|
|
20230530,135800,125635795,4200,4200,4200,4200,0
|
|
20230530,135700,125635795,4200,4200,4200,4200,0
|
|
20230530,135600,125635795,4200,4200,4200,4200,0
|
|
20230530,135500,125635795,4200,4200,4200,4200,0
|
|
20230530,135400,125635795,4200,4200,4200,4200,0
|
|
20230530,135300,125635795,4200,4200,4200,4200,50
|
|
20230530,135200,125425795,4200,4200,4200,4200,0
|
|
20230530,135100,125425795,4200,4195,4200,4195,2
|
|
20230530,135000,125417400,4190,4195,4195,4190,109
|
|
20230530,134900,124960645,4200,4200,4200,4200,0
|
|
20230530,134800,124960645,4200,4200,4200,4200,2
|
|
20230530,134700,124952245,4200,4200,4200,4200,1
|
|
20230530,134600,124948045,4200,4200,4200,4200,0
|
|
20230530,134500,124948045,4200,4200,4200,4200,0
|
|
20230530,134400,124948045,4200,4200,4200,4200,0
|
|
20230530,134300,124948045,4200,4200,4200,4200,55
|
|
20230530,134200,124717045,4200,4200,4200,4200,47
|
|
20230530,134100,124519645,4200,4195,4200,4190,400
|
|
20230530,134000,122841595,4195,4195,4195,4195,0
|
|
20230530,133900,122841595,4195,4195,4195,4195,0
|
|
20230530,133800,122841595,4195,4195,4195,4195,0
|
|
20230530,133700,122841595,4195,4195,4195,4195,0
|
|
20230530,133600,122841595,4195,4195,4195,4195,8
|
|
20230530,133500,122808035,4195,4195,4195,4195,0
|
|
20230530,133400,122808035,4195,4195,4195,4195,0
|
|
20230530,133300,122808035,4195,4195,4195,4195,0
|
|
20230530,133200,122808035,4195,4195,4195,4195,3
|
|
20230530,133100,122795450,4195,4195,4195,4195,132
|
|
20230530,133000,122241710,4195,4195,4195,4195,1
|
|
20230530,132900,122237515,4195,4195,4195,4195,1
|
|
20230530,132800,122233320,4195,4195,4195,4195,20
|
|
20230530,132700,122149420,4195,4195,4195,4195,10
|
|
20230530,132600,122107470,4195,4195,4195,4195,0
|
|
20230530,132500,122107470,4195,4195,4195,4195,0
|
|
20230530,132400,122107470,4195,4195,4195,4195,0
|
|
20230530,132300,122107470,4195,4190,4195,4190,983
|
|
20230530,132200,117988650,4195,4195,4195,4195,0
|
|
20230530,132100,117988650,4195,4195,4195,4195,119
|
|
20230530,132000,117489445,4195,4195,4195,4195,0
|
|
20230530,131900,117489445,4195,4195,4195,4195,0
|
|
20230530,131800,117489445,4195,4195,4195,4195,48
|
|
20230530,131700,117288085,4190,4190,4190,4190,500
|
|
20230530,131600,115193085,4195,4195,4195,4195,0
|
|
20230530,131500,115193085,4195,4195,4195,4195,0
|
|
20230530,131400,115193085,4195,4195,4195,4195,3
|
|
20230530,131300,115180500,4190,4190,4190,4190,100
|
|
20230530,131200,114761500,4195,4195,4195,4195,0
|
|
20230530,131100,114761500,4195,4195,4195,4195,1
|
|
20230530,131000,114757305,4190,4190,4190,4190,162
|
|
20230530,130900,114078525,4190,4190,4190,4190,0
|
|
20230530,130800,114078525,4190,4190,4190,4190,0
|
|
20230530,130700,114078525,4190,4190,4190,4190,0
|
|
20230530,130600,114078525,4190,4190,4190,4190,503
|
|
20230530,130500,111970955,4190,4190,4190,4190,0
|
|
20230530,130400,111970955,4190,4190,4190,4190,0
|
|
20230530,130300,111970955,4190,4190,4190,4190,100
|
|
20230530,130200,111551955,4195,4195,4195,4195,0
|
|
20230530,130100,111551955,4195,4195,4195,4195,0
|
|
20230530,130000,111551955,4195,4195,4195,4195,0
|
|
20230530,125900,111551955,4195,4195,4195,4195,0
|
|
20230530,125800,111551955,4195,4195,4195,4195,0
|
|
20230530,125700,111551955,4195,4195,4195,4195,0
|
|
20230530,125600,111551955,4195,4195,4195,4195,0
|
|
20230530,125500,111551955,4195,4195,4195,4195,10
|
|
20230530,125400,111510005,4190,4190,4190,4190,500
|
|
20230530,125300,109415005,4195,4195,4195,4195,0
|
|
20230530,125200,109415005,4195,4195,4195,4195,0
|
|
20230530,125100,109415005,4195,4195,4195,4195,0
|
|
20230530,125000,109415005,4195,4195,4195,4195,88
|
|
20230530,124900,109045845,4195,4195,4195,4195,0
|
|
20230530,124800,109045845,4195,4195,4195,4195,7
|
|
20230530,124700,109016480,4195,4195,4195,4195,57
|
|
20230530,124600,108777365,4195,4195,4195,4195,492
|
|
20230530,124500,106713425,4195,4195,4195,4195,0
|
|
20230530,124400,106713425,4195,4195,4195,4195,2
|
|
20230530,124300,106705035,4195,4195,4195,4195,5
|
|
20230530,124200,106684060,4195,4195,4195,4195,5
|
|
20230530,124100,106663085,4190,4195,4195,4190,32
|
|
20230530,124000,106528955,4190,4190,4190,4190,100
|
|
20230530,123900,106109955,4195,4195,4195,4195,0
|
|
20230530,123800,106109955,4195,4195,4195,4195,0
|
|
20230530,123700,106109955,4195,4195,4195,4195,0
|
|
20230530,123600,106109955,4195,4195,4195,4195,0
|
|
20230530,123500,106109955,4195,4190,4200,4190,2667
|
|
20230530,123400,94935205,4190,4190,4190,4190,1400
|
|
20230530,123300,89069205,4195,4195,4195,4195,0
|
|
20230530,123200,89069205,4195,4195,4195,4195,0
|
|
20230530,123100,89069205,4195,4195,4195,4195,0
|
|
20230530,123000,89069205,4195,4195,4195,4195,0
|
|
20230530,122900,89069205,4195,4195,4195,4195,30
|
|
20230530,122800,88943355,4195,4195,4195,4195,0
|
|
20230530,122700,88943355,4195,4195,4195,4195,0
|
|
20230530,122600,88943355,4195,4195,4195,4195,26
|
|
20230530,122500,88834285,4195,4200,4200,4190,1036
|
|
20230530,122400,84491780,4200,4200,4200,4200,25
|
|
20230530,122300,84386780,4195,4195,4195,4195,100
|
|
20230530,122200,83967280,4200,4200,4200,4200,11
|
|
20230530,122100,83921080,4195,4195,4195,4195,7
|
|
20230530,122000,83891715,4195,4195,4200,4195,300
|
|
20230530,121900,82633165,4200,4200,4200,4200,0
|
|
20230530,121800,82633165,4200,4200,4200,4200,30
|
|
20230530,121700,82507165,4200,4200,4200,4200,0
|
|
20230530,121600,82507165,4200,4200,4200,4200,1
|
|
20230530,121500,82502965,4200,4200,4200,4200,10
|
|
20230530,121400,82460965,4195,4195,4195,4195,0
|
|
20230530,121300,82460965,4195,4195,4195,4195,0
|
|
20230530,121200,82460965,4195,4195,4195,4195,0
|
|
20230530,121100,82460965,4195,4195,4195,4195,0
|
|
20230530,121000,82460965,4195,4195,4195,4195,0
|
|
20230530,120900,82460965,4195,4195,4195,4195,0
|
|
20230530,120800,82460965,4195,4195,4195,4195,838
|
|
20230530,120700,78945555,4195,4195,4195,4195,158
|
|
20230530,120600,78282745,4195,4195,4195,4195,0
|
|
20230530,120500,78282745,4195,4195,4195,4195,42
|
|
20230530,120400,78106555,4195,4195,4195,4195,0
|
|
20230530,120300,78106555,4195,4195,4195,4195,0
|
|
20230530,120200,78106555,4195,4200,4200,4195,9
|
|
20230530,120100,78068795,4200,4200,4200,4200,0
|
|
20230530,120000,78068795,4200,4200,4200,4200,0
|
|
20230530,115900,78068795,4200,4200,4200,4200,0
|
|
20230530,115800,78068795,4200,4200,4200,4200,10
|
|
20230530,115700,78026795,4200,4200,4200,4200,0
|
|
20230530,115600,78026795,4200,4200,4200,4200,0
|
|
20230530,115500,78026795,4200,4200,4200,4200,95
|
|
20230530,115400,77627795,4200,4200,4200,4200,0
|
|
20230530,115300,77627795,4200,4200,4200,4200,0
|
|
20230530,115200,77627795,4200,4200,4200,4200,0
|
|
20230530,115100,77627795,4200,4200,4200,4200,0
|
|
20230530,115000,77627795,4200,4200,4200,4200,0
|
|
20230530,114900,77627795,4200,4200,4200,4200,20
|
|
20230530,114800,77543795,4200,4200,4200,4200,0
|
|
20230530,114700,77543795,4200,4200,4200,4200,0
|
|
20230530,114600,77543795,4200,4200,4200,4200,0
|
|
20230530,114500,77543795,4200,4200,4200,4200,0
|
|
20230530,114400,77543795,4200,4200,4200,4200,30
|
|
20230530,114300,77417795,4200,4200,4200,4200,0
|
|
20230530,114200,77417795,4200,4200,4200,4200,0
|
|
20230530,114100,77417795,4200,4200,4200,4200,0
|
|
20230530,114000,77417795,4200,4195,4200,4195,110
|
|
20230530,113900,76956295,4200,4200,4200,4200,0
|
|
20230530,113800,76956295,4200,4200,4200,4200,0
|
|
20230530,113700,76956295,4200,4200,4200,4200,0
|
|
20230530,113600,76956295,4200,4200,4200,4200,0
|
|
20230530,113500,76956295,4200,4200,4200,4200,10
|
|
20230530,113400,76914295,4195,4195,4195,4195,0
|
|
20230530,113300,76914295,4195,4195,4195,4195,647
|
|
20230530,113200,74200130,4195,4195,4195,4195,5
|
|
20230530,113100,74179155,4195,4195,4195,4195,50
|
|
20230530,113000,73969405,4195,4195,4195,4195,7
|
|
20230530,112900,73940040,4195,4195,4195,4195,0
|
|
20230530,112800,73940040,4195,4195,4195,4195,517
|
|
20230530,112700,71771225,4195,4190,4195,4190,1583
|
|
20230530,112600,65138405,4190,4190,4190,4190,1
|
|
20230530,112500,65134215,4180,4180,4180,4180,3
|
|
20230530,112400,65121675,4180,4180,4180,4180,213
|
|
20230530,112300,64231335,4180,4180,4180,4180,4
|
|
20230530,112200,64214615,4180,4180,4180,4180,0
|
|
20230530,112100,64214615,4180,4180,4180,4180,0
|
|
20230530,112000,64214615,4180,4180,4180,4180,13
|
|
20230530,111900,64160275,4180,4180,4180,4180,0
|
|
20230530,111800,64160275,4180,4180,4180,4180,1
|
|
20230530,111700,64156095,4180,4180,4180,4180,10
|
|
20230530,111600,64114295,4180,4180,4180,4180,0
|
|
20230530,111500,64114295,4180,4180,4180,4180,0
|
|
20230530,111400,64114295,4180,4180,4180,4180,0
|
|
20230530,111300,64114295,4180,4180,4180,4180,24
|
|
20230530,111200,64013975,4190,4190,4190,4190,1
|
|
20230530,111100,64009785,4185,4185,4185,4185,0
|
|
20230530,111000,64009785,4185,4185,4185,4185,1
|
|
20230530,110900,64005600,4185,4185,4185,4185,0
|
|
20230530,110800,64005600,4185,4185,4185,4185,0
|
|
20230530,110700,64005600,4185,4185,4185,4185,90
|
|
20230530,110600,63628950,4180,4175,4180,4170,56
|
|
20230530,110500,63395005,4180,4180,4180,4180,8
|
|
20230530,110400,63361565,4180,4180,4180,4180,8
|
|
20230530,110300,63328125,4185,4185,4185,4185,10
|
|
20230530,110200,63286275,4180,4175,4180,4175,448
|
|
20230530,110100,61415865,4175,4175,4175,4175,0
|
|
20230530,110000,61415865,4175,4175,4175,4175,0
|
|
20230530,105900,61415865,4175,4175,4175,4175,0
|
|
20230530,105800,61415865,4175,4175,4175,4175,1
|
|
20230530,105700,61411690,4175,4175,4175,4175,0
|
|
20230530,105600,61411690,4175,4175,4175,4175,30
|
|
20230530,105500,61286440,4175,4175,4175,4175,4
|
|
20230530,105400,61269740,4175,4175,4175,4175,0
|
|
20230530,105300,61269740,4175,4175,4175,4175,0
|
|
20230530,105200,61269740,4175,4175,4175,4175,0
|
|
20230530,105100,61269740,4175,4175,4175,4175,0
|
|
20230530,105000,61269740,4175,4175,4175,4175,0
|
|
20230530,104900,61269740,4175,4175,4175,4175,0
|
|
20230530,104800,61269740,4175,4175,4175,4175,0
|
|
20230530,104700,61269740,4175,4175,4175,4175,10
|
|
20230530,104600,61227990,4175,4175,4175,4175,0
|
|
20230530,104500,61227990,4175,4175,4175,4175,50
|
|
20230530,104400,61019240,4175,4175,4175,4175,0
|
|
20230530,104300,61019240,4175,4175,4175,4175,0
|
|
20230530,104200,61019240,4175,4175,4175,4175,0
|
|
20230530,104100,61019240,4175,4175,4175,4175,0
|
|
20230530,104000,61019240,4175,4175,4175,4175,0
|
|
20230530,103900,61019240,4175,4175,4175,4175,0
|
|
20230530,103800,61019240,4175,4175,4175,4175,1
|
|
20230530,103700,61015065,4165,4165,4165,4165,105
|
|
20230530,103600,60577740,4175,4175,4175,4175,44
|
|
20230530,103500,60394040,4175,4175,4175,4175,0
|
|
20230530,103400,60394040,4175,4175,4175,4175,1
|
|
20230530,103300,60389865,4175,4175,4175,4175,0
|
|
20230530,103200,60389865,4175,4175,4175,4175,0
|
|
20230530,103100,60389865,4175,4175,4175,4175,0
|
|
20230530,103000,60389865,4175,4175,4175,4175,0
|
|
20230530,102900,60389865,4175,4170,4175,4170,948
|
|
20230530,102800,56436655,4170,4170,4170,4170,10
|
|
20230530,102700,56394955,4165,4165,4165,4165,1528
|
|
20230530,102600,50030835,4160,4160,4160,4160,0
|
|
20230530,102500,50030835,4160,4160,4160,4160,0
|
|
20230530,102400,50030835,4160,4160,4160,4160,50
|
|
20230530,102300,49822835,4165,4165,4165,4165,74
|
|
20230530,102200,49514625,4165,4165,4165,4165,0
|
|
20230530,102100,49514625,4165,4165,4165,4165,1
|
|
20230530,102000,49510460,4170,4165,4170,4165,25
|
|
20230530,101900,49406235,4165,4170,4170,4165,3
|
|
20230530,101800,49393730,4165,4165,4165,4165,107
|
|
20230530,101700,48948075,4170,4165,4170,4165,73
|
|
20230530,101600,48643980,4165,4165,4165,4165,35
|
|
20230530,101500,48498205,4165,4165,4165,4165,1
|
|
20230530,101400,48494040,4170,4170,4170,4170,0
|
|
20230530,101300,48494040,4170,4170,4170,4170,5
|
|
20230530,101200,48473190,4170,4165,4170,4165,126
|
|
20230530,101100,47948300,4170,4170,4170,4170,23
|
|
20230530,101000,47852390,4170,4175,4175,4170,90
|
|
20230530,100900,47477040,4170,4170,4170,4170,0
|
|
20230530,100800,47477040,4170,4170,4170,4170,20
|
|
20230530,100700,47393640,4175,4175,4175,4175,0
|
|
20230530,100600,47393640,4175,4175,4175,4175,2
|
|
20230530,100500,47385290,4175,4175,4175,4175,0
|
|
20230530,100400,47385290,4175,4175,4175,4175,132
|
|
20230530,100300,46834190,4175,4175,4175,4175,12
|
|
20230530,100200,46784090,4175,4175,4175,4175,13
|
|
20230530,100100,46729815,4175,4175,4175,4175,12
|
|
20230530,100000,46679715,4175,4175,4175,4175,13
|
|
20230530,095900,46625440,4175,4175,4175,4170,792
|
|
20230530,095800,43320145,4170,4175,4175,4170,490
|
|
20230530,095700,41275210,4185,4185,4185,4185,21
|
|
20230530,095600,41187325,4185,4185,4185,4185,34
|
|
20230530,095500,41045035,4190,4190,4190,4190,10
|
|
20230530,095400,41003135,4185,4190,4190,4185,203
|
|
20230530,095300,40152815,4190,4190,4190,4190,259
|
|
20230530,095200,39067605,4185,4185,4185,4185,0
|
|
20230530,095100,39067605,4185,4185,4185,4185,0
|
|
20230530,095000,39067605,4185,4185,4185,4185,0
|
|
20230530,094900,39067605,4185,4185,4185,4185,0
|
|
20230530,094800,39067605,4185,4185,4185,4185,1
|
|
20230530,094700,39063420,4185,4185,4185,4185,3
|
|
20230530,094600,39050865,4185,4185,4185,4185,0
|
|
20230530,094500,39050865,4185,4185,4185,4185,7
|
|
20230530,094400,39021570,4190,4190,4190,4190,0
|
|
20230530,094300,39021570,4190,4185,4190,4185,10
|
|
20230530,094200,38979700,4175,4175,4175,4175,155
|
|
20230530,094100,38332575,4190,4175,4190,4175,175
|
|
20230530,094000,37601815,4175,4175,4175,4175,0
|
|
20230530,093900,37601815,4175,4175,4175,4175,11
|
|
20230530,093800,37555890,4170,4175,4175,4170,2
|
|
20230530,093700,37547545,4175,4175,4175,4175,0
|
|
20230530,093600,37547545,4175,4175,4175,4150,510
|
|
20230530,093500,35425615,4175,4175,4175,4175,1
|
|
20230530,093400,35421440,4175,4175,4175,4175,119
|
|
20230530,093300,34924615,4190,4190,4190,4190,40
|
|
20230530,093200,34757015,4160,4160,4160,4160,257
|
|
20230530,093100,33687895,4160,4160,4160,4160,0
|
|
20230530,093000,33687895,4160,4175,4195,4160,1059
|
|
20230530,092900,29278170,4195,4185,4195,4185,11
|
|
20230530,092800,29232045,4195,4195,4195,4195,0
|
|
20230530,092700,29232045,4195,4195,4195,4195,0
|
|
20230530,092600,29232045,4195,4195,4195,4195,0
|
|
20230530,092500,29232045,4195,4195,4195,4195,0
|
|
20230530,092400,29232045,4195,4195,4195,4195,0
|
|
20230530,092300,29232045,4195,4195,4195,4195,23
|
|
20230530,092200,29135560,4195,4195,4195,4195,3
|
|
20230530,092100,29122975,4195,4180,4195,4180,31
|
|
20230530,092000,28993140,4200,4200,4200,4200,0
|
|
20230530,091900,28993140,4200,4200,4200,4200,0
|
|
20230530,091800,28993140,4200,4200,4200,4200,0
|
|
20230530,091700,28993140,4200,4165,4200,4165,517
|
|
20230530,091600,26837030,4160,4160,4160,4160,12
|
|
20230530,091500,26787110,4170,4170,4170,4170,1
|
|
20230530,091400,26782940,4175,4200,4200,4175,4269
|
|
20230530,091300,8953065,4205,4205,4205,4205,1
|
|
20230530,091200,8948860,4200,4205,4205,4200,370
|
|
20230530,091100,7394610,4225,4220,4225,4220,10
|
|
20230530,091000,7352365,4205,4225,4225,4205,27
|
|
20230530,090900,7238360,4230,4230,4230,4230,0
|
|
20230530,090800,7238360,4230,4230,4230,4230,35
|
|
20230530,090700,7090310,4230,4230,4230,4230,11
|
|
20230530,090600,7043780,4240,4240,4240,4240,0
|
|
20230530,090500,7043780,4240,4220,4240,4220,303
|
|
20230530,090400,5763760,4220,4220,4220,4220,20
|
|
20230530,090300,5679360,4215,4210,4215,4210,296
|
|
20230530,090200,4431965,4215,4215,4215,4215,0
|
|
20230530,090100,4431965,4215,4205,4215,4200,311
|
|
20230530,090000,3124515,4200,4180,4200,4180,747
|