743 lines
35 KiB
CSV
743 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212000,681583725,4200,4200,4200,4200,8461
|
|
20230531,211900,681583725,4200,4200,4200,4200,0
|
|
20230531,211800,681583725,4200,4200,4200,4200,0
|
|
20230531,211700,681583725,4200,4200,4200,4200,0
|
|
20230531,211600,681583725,4200,4200,4200,4200,0
|
|
20230531,211500,681583725,4200,4200,4200,4200,0
|
|
20230531,211400,681583725,4200,4200,4200,4200,0
|
|
20230531,211300,681583725,4200,4200,4200,4200,0
|
|
20230531,211200,681583725,4200,4200,4200,4200,0
|
|
20230531,211100,681583725,4200,4200,4200,4200,0
|
|
20230531,211000,681583725,4200,4200,4200,4200,0
|
|
20230531,210900,681583725,4200,4200,4200,4200,0
|
|
20230531,210800,681583725,4200,4200,4200,4200,0
|
|
20230531,210700,681583725,4200,4200,4200,4200,0
|
|
20230531,210600,681583725,4200,4200,4200,4200,0
|
|
20230531,210500,681583725,4200,4200,4200,4200,0
|
|
20230531,210400,681583725,4200,4200,4200,4200,0
|
|
20230531,210300,681583725,4200,4200,4200,4200,0
|
|
20230531,210200,681583725,4200,4200,4200,4200,0
|
|
20230531,210100,681583725,4200,4200,4200,4200,0
|
|
20230531,210000,681583725,4200,4200,4200,4200,0
|
|
20230531,205900,681583725,4200,4200,4200,4200,0
|
|
20230531,205800,681583725,4200,4200,4200,4200,0
|
|
20230531,205700,681583725,4200,4200,4200,4200,0
|
|
20230531,205600,681583725,4200,4200,4200,4200,0
|
|
20230531,205500,681583725,4200,4200,4200,4200,0
|
|
20230531,205400,681583725,4200,4200,4200,4200,0
|
|
20230531,205300,681583725,4200,4200,4200,4200,0
|
|
20230531,205200,681583725,4200,4200,4200,4200,0
|
|
20230531,205100,681583725,4200,4200,4200,4200,0
|
|
20230531,205000,681583725,4200,4200,4200,4200,8461
|
|
20230531,204900,681583725,4200,4200,4200,4200,0
|
|
20230531,204800,681583725,4200,4200,4200,4200,0
|
|
20230531,204700,681583725,4200,4200,4200,4200,0
|
|
20230531,204600,681583725,4200,4200,4200,4200,0
|
|
20230531,204500,681583725,4200,4200,4200,4200,0
|
|
20230531,204400,681583725,4200,4200,4200,4200,0
|
|
20230531,204300,681583725,4200,4200,4200,4200,0
|
|
20230531,204200,681583725,4200,4200,4200,4200,0
|
|
20230531,204100,681583725,4200,4200,4200,4200,0
|
|
20230531,204000,681583725,4200,4200,4200,4200,0
|
|
20230531,203900,681583725,4200,4200,4200,4200,0
|
|
20230531,203800,681583725,4200,4200,4200,4200,0
|
|
20230531,203700,681583725,4200,4200,4200,4200,0
|
|
20230531,203600,681583725,4200,4200,4200,4200,0
|
|
20230531,203500,681583725,4200,4200,4200,4200,0
|
|
20230531,203400,681583725,4200,4200,4200,4200,0
|
|
20230531,203300,681583725,4200,4200,4200,4200,0
|
|
20230531,203200,681583725,4200,4200,4200,4200,0
|
|
20230531,203100,681583725,4200,4200,4200,4200,0
|
|
20230531,203000,681583725,4200,4200,4200,4200,0
|
|
20230531,202900,681583725,4200,4200,4200,4200,0
|
|
20230531,202800,681583725,4200,4200,4200,4200,0
|
|
20230531,202700,681583725,4200,4200,4200,4200,0
|
|
20230531,202600,681583725,4200,4200,4200,4200,0
|
|
20230531,202500,681583725,4200,4200,4200,4200,0
|
|
20230531,202400,681583725,4200,4200,4200,4200,0
|
|
20230531,202300,681583725,4200,4200,4200,4200,0
|
|
20230531,202200,681583725,4200,4200,4200,4200,0
|
|
20230531,202100,681583725,4200,4200,4200,4200,0
|
|
20230531,202000,681583725,4200,4200,4200,4200,8461
|
|
20230531,201900,681583725,4200,4200,4200,4200,0
|
|
20230531,201800,681583725,4200,4200,4200,4200,0
|
|
20230531,201700,681583725,4200,4200,4200,4200,0
|
|
20230531,201600,681583725,4200,4200,4200,4200,0
|
|
20230531,201500,681583725,4200,4200,4200,4200,0
|
|
20230531,201400,681583725,4200,4200,4200,4200,0
|
|
20230531,201300,681583725,4200,4200,4200,4200,0
|
|
20230531,201200,681583725,4200,4200,4200,4200,0
|
|
20230531,201100,681583725,4200,4200,4200,4200,0
|
|
20230531,201000,681583725,4200,4200,4200,4200,0
|
|
20230531,200900,681583725,4200,4200,4200,4200,0
|
|
20230531,200800,681583725,4200,4200,4200,4200,0
|
|
20230531,200700,681583725,4200,4200,4200,4200,0
|
|
20230531,200600,681583725,4200,4200,4200,4200,0
|
|
20230531,200500,681583725,4200,4200,4200,4200,0
|
|
20230531,200400,681583725,4200,4200,4200,4200,0
|
|
20230531,200300,681583725,4200,4200,4200,4200,0
|
|
20230531,200200,681583725,4200,4200,4200,4200,0
|
|
20230531,200100,681583725,4200,4200,4200,4200,0
|
|
20230531,200000,681583725,4200,4200,4200,4200,0
|
|
20230531,195900,681583725,4200,4200,4200,4200,0
|
|
20230531,195800,681583725,4200,4200,4200,4200,0
|
|
20230531,195700,681583725,4200,4200,4200,4200,0
|
|
20230531,195600,681583725,4200,4200,4200,4200,0
|
|
20230531,195500,681583725,4200,4200,4200,4200,0
|
|
20230531,195400,681583725,4200,4200,4200,4200,0
|
|
20230531,195300,681583725,4200,4200,4200,4200,0
|
|
20230531,195200,681583725,4200,4200,4200,4200,0
|
|
20230531,195100,681583725,4200,4200,4200,4200,0
|
|
20230531,195000,681583725,4200,4200,4200,4200,8461
|
|
20230531,194900,681583725,4200,4200,4200,4200,0
|
|
20230531,194800,681583725,4200,4200,4200,4200,0
|
|
20230531,194700,681583725,4200,4200,4200,4200,0
|
|
20230531,194600,681583725,4200,4200,4200,4200,0
|
|
20230531,194500,681583725,4200,4200,4200,4200,0
|
|
20230531,194400,681583725,4200,4200,4200,4200,0
|
|
20230531,194300,681583725,4200,4200,4200,4200,0
|
|
20230531,194200,681583725,4200,4200,4200,4200,0
|
|
20230531,194100,681583725,4200,4200,4200,4200,0
|
|
20230531,194000,681583725,4200,4200,4200,4200,0
|
|
20230531,193900,681583725,4200,4200,4200,4200,0
|
|
20230531,193800,681583725,4200,4200,4200,4200,0
|
|
20230531,193700,681583725,4200,4200,4200,4200,0
|
|
20230531,193600,681583725,4200,4200,4200,4200,0
|
|
20230531,193500,681583725,4200,4200,4200,4200,0
|
|
20230531,193400,681583725,4200,4200,4200,4200,0
|
|
20230531,193300,681583725,4200,4200,4200,4200,0
|
|
20230531,193200,681583725,4200,4200,4200,4200,0
|
|
20230531,193100,681583725,4200,4200,4200,4200,0
|
|
20230531,193000,681583725,4200,4200,4200,4200,0
|
|
20230531,192900,681583725,4200,4200,4200,4200,0
|
|
20230531,192800,681583725,4200,4200,4200,4200,0
|
|
20230531,192700,681583725,4200,4200,4200,4200,0
|
|
20230531,192600,681583725,4200,4200,4200,4200,0
|
|
20230531,192500,681583725,4200,4200,4200,4200,0
|
|
20230531,192400,681583725,4200,4200,4200,4200,0
|
|
20230531,192300,681583725,4200,4200,4200,4200,0
|
|
20230531,192200,681583725,4200,4200,4200,4200,0
|
|
20230531,192100,681583725,4200,4200,4200,4200,0
|
|
20230531,192000,681583725,4200,4200,4200,4200,8461
|
|
20230531,191900,681583725,4200,4200,4200,4200,0
|
|
20230531,191800,681583725,4200,4200,4200,4200,0
|
|
20230531,191700,681583725,4200,4200,4200,4200,0
|
|
20230531,191600,681583725,4200,4200,4200,4200,0
|
|
20230531,191500,681583725,4200,4200,4200,4200,0
|
|
20230531,191400,681583725,4200,4200,4200,4200,0
|
|
20230531,191300,681583725,4200,4200,4200,4200,0
|
|
20230531,191200,681583725,4200,4200,4200,4200,0
|
|
20230531,191100,681583725,4200,4200,4200,4200,0
|
|
20230531,191000,681583725,4200,4200,4200,4200,0
|
|
20230531,190900,681583725,4200,4200,4200,4200,0
|
|
20230531,190800,681583725,4200,4200,4200,4200,0
|
|
20230531,190700,681583725,4200,4200,4200,4200,0
|
|
20230531,190600,681583725,4200,4200,4200,4200,0
|
|
20230531,190500,681583725,4200,4200,4200,4200,0
|
|
20230531,190400,681583725,4200,4200,4200,4200,0
|
|
20230531,190300,681583725,4200,4200,4200,4200,0
|
|
20230531,190200,681583725,4200,4200,4200,4200,0
|
|
20230531,190100,681583725,4200,4200,4200,4200,0
|
|
20230531,190000,681583725,4200,4200,4200,4200,0
|
|
20230531,185900,681583725,4200,4200,4200,4200,0
|
|
20230531,185800,681583725,4200,4200,4200,4200,0
|
|
20230531,185700,681583725,4200,4200,4200,4200,0
|
|
20230531,185600,681583725,4200,4200,4200,4200,0
|
|
20230531,185500,681583725,4200,4200,4200,4200,0
|
|
20230531,185400,681583725,4200,4200,4200,4200,0
|
|
20230531,185300,681583725,4200,4200,4200,4200,0
|
|
20230531,185200,681583725,4200,4200,4200,4200,0
|
|
20230531,185100,681583725,4200,4200,4200,4200,0
|
|
20230531,185000,681583725,4200,4200,4200,4200,8461
|
|
20230531,184900,681583725,4200,4200,4200,4200,0
|
|
20230531,184800,681583725,4200,4200,4200,4200,0
|
|
20230531,184700,681583725,4200,4200,4200,4200,0
|
|
20230531,184600,681583725,4200,4200,4200,4200,0
|
|
20230531,184500,681583725,4200,4200,4200,4200,0
|
|
20230531,184400,681583725,4200,4200,4200,4200,0
|
|
20230531,184300,681583725,4200,4200,4200,4200,0
|
|
20230531,184200,681583725,4200,4200,4200,4200,0
|
|
20230531,184100,681583725,4200,4200,4200,4200,0
|
|
20230531,184000,681583725,4200,4200,4200,4200,0
|
|
20230531,183900,681583725,4200,4200,4200,4200,0
|
|
20230531,183800,681583725,4200,4200,4200,4200,0
|
|
20230531,183700,681583725,4200,4200,4200,4200,0
|
|
20230531,183600,681583725,4200,4200,4200,4200,0
|
|
20230531,183500,681583725,4200,4200,4200,4200,0
|
|
20230531,183400,681583725,4200,4200,4200,4200,0
|
|
20230531,183300,681583725,4200,4200,4200,4200,0
|
|
20230531,183200,681583725,4200,4200,4200,4200,0
|
|
20230531,183100,681583725,4200,4200,4200,4200,0
|
|
20230531,183000,681583725,4200,4200,4200,4200,0
|
|
20230531,182900,681583725,4200,4200,4200,4200,0
|
|
20230531,182800,681583725,4200,4200,4200,4200,0
|
|
20230531,182700,681583725,4200,4200,4200,4200,0
|
|
20230531,182600,681583725,4200,4200,4200,4200,0
|
|
20230531,182500,681583725,4200,4200,4200,4200,0
|
|
20230531,182400,681583725,4200,4200,4200,4200,0
|
|
20230531,182300,681583725,4200,4200,4200,4200,0
|
|
20230531,182200,681583725,4200,4200,4200,4200,0
|
|
20230531,182100,681583725,4200,4200,4200,4200,0
|
|
20230531,182000,681583725,4200,4200,4200,4200,8461
|
|
20230531,181900,681583725,4200,4200,4200,4200,0
|
|
20230531,181800,681583725,4200,4200,4200,4200,0
|
|
20230531,181700,681583725,4200,4200,4200,4200,0
|
|
20230531,181600,681583725,4200,4200,4200,4200,0
|
|
20230531,181500,681583725,4200,4200,4200,4200,0
|
|
20230531,181400,681583725,4200,4200,4200,4200,0
|
|
20230531,181300,681583725,4200,4200,4200,4200,0
|
|
20230531,181200,681583725,4200,4200,4200,4200,0
|
|
20230531,181100,681583725,4200,4200,4200,4200,0
|
|
20230531,181000,681583725,4200,4200,4200,4200,0
|
|
20230531,180900,681583725,4200,4200,4200,4200,0
|
|
20230531,180800,681583725,4200,4200,4200,4200,0
|
|
20230531,180700,681583725,4200,4200,4200,4200,0
|
|
20230531,180600,681583725,4200,4200,4200,4200,0
|
|
20230531,180500,681583725,4200,4200,4200,4200,0
|
|
20230531,180400,681583725,4200,4200,4200,4200,0
|
|
20230531,180300,681583725,4200,4200,4200,4200,0
|
|
20230531,180200,681583725,4200,4200,4200,4200,0
|
|
20230531,180100,681583725,4200,4200,4200,4200,0
|
|
20230531,180000,681583725,4200,4200,4200,4200,0
|
|
20230531,175900,681583725,4200,4200,4200,4200,0
|
|
20230531,175800,681583725,4200,4200,4200,4200,0
|
|
20230531,175700,681583725,4200,4200,4200,4200,0
|
|
20230531,175600,681583725,4200,4200,4200,4200,0
|
|
20230531,175500,681583725,4200,4200,4200,4200,0
|
|
20230531,175400,681583725,4200,4200,4200,4200,0
|
|
20230531,175300,681583725,4200,4200,4200,4200,0
|
|
20230531,175200,681583725,4200,4200,4200,4200,0
|
|
20230531,175100,681583725,4200,4200,4200,4200,0
|
|
20230531,175000,681583725,4200,4200,4200,4200,8461
|
|
20230531,174900,681583725,4200,4200,4200,4200,0
|
|
20230531,174800,681583725,4200,4200,4200,4200,0
|
|
20230531,174700,681583725,4200,4200,4200,4200,0
|
|
20230531,174600,681583725,4200,4200,4200,4200,0
|
|
20230531,174500,681583725,4200,4200,4200,4200,0
|
|
20230531,174400,681583725,4200,4200,4200,4200,0
|
|
20230531,174300,681583725,4200,4200,4200,4200,0
|
|
20230531,174200,681583725,4200,4200,4200,4200,0
|
|
20230531,174100,681583725,4200,4200,4200,4200,0
|
|
20230531,174000,681583725,4200,4200,4200,4200,0
|
|
20230531,173900,681583725,4200,4200,4200,4200,0
|
|
20230531,173800,681583725,4200,4200,4200,4200,0
|
|
20230531,173700,681583725,4200,4200,4200,4200,0
|
|
20230531,173600,681583725,4200,4200,4200,4200,0
|
|
20230531,173500,681583725,4200,4200,4200,4200,0
|
|
20230531,173400,681583725,4200,4200,4200,4200,0
|
|
20230531,173300,681583725,4200,4200,4200,4200,0
|
|
20230531,173200,681583725,4200,4200,4200,4200,0
|
|
20230531,173100,681583725,4200,4200,4200,4200,0
|
|
20230531,173000,681583725,4200,4200,4200,4200,0
|
|
20230531,172900,681583725,4200,4200,4200,4200,0
|
|
20230531,172800,681583725,4200,4200,4200,4200,0
|
|
20230531,172700,681583725,4200,4200,4200,4200,0
|
|
20230531,172600,681583725,4200,4200,4200,4200,0
|
|
20230531,172500,681583725,4200,4200,4200,4200,0
|
|
20230531,172400,681583725,4200,4200,4200,4200,0
|
|
20230531,172300,681583725,4200,4200,4200,4200,0
|
|
20230531,172200,681583725,4200,4200,4200,4200,0
|
|
20230531,172100,681583725,4200,4200,4200,4200,0
|
|
20230531,172000,681583725,4200,4200,4200,4200,8461
|
|
20230531,171900,681583725,4200,4200,4200,4200,0
|
|
20230531,171800,681583725,4200,4200,4200,4200,0
|
|
20230531,171700,681583725,4200,4200,4200,4200,0
|
|
20230531,171600,681583725,4200,4200,4200,4200,0
|
|
20230531,171500,681583725,4200,4200,4200,4200,0
|
|
20230531,171400,681583725,4200,4200,4200,4200,0
|
|
20230531,171300,681583725,4200,4200,4200,4200,0
|
|
20230531,171200,681583725,4200,4200,4200,4200,0
|
|
20230531,171100,681583725,4200,4200,4200,4200,0
|
|
20230531,171000,681583725,4200,4200,4200,4200,0
|
|
20230531,170900,681583725,4200,4200,4200,4200,0
|
|
20230531,170800,681583725,4200,4200,4200,4200,0
|
|
20230531,170700,681583725,4200,4200,4200,4200,0
|
|
20230531,170600,681583725,4200,4200,4200,4200,0
|
|
20230531,170500,681583725,4200,4200,4200,4200,0
|
|
20230531,170400,681583725,4200,4200,4200,4200,0
|
|
20230531,170300,681583725,4200,4200,4200,4200,0
|
|
20230531,170200,681583725,4200,4200,4200,4200,0
|
|
20230531,170100,681583725,4200,4200,4200,4200,0
|
|
20230531,170000,681583725,4200,4200,4200,4200,0
|
|
20230531,165900,681583725,4200,4200,4200,4200,0
|
|
20230531,165800,681583725,4200,4200,4200,4200,0
|
|
20230531,165700,681583725,4200,4200,4200,4200,0
|
|
20230531,165600,681583725,4200,4200,4200,4200,0
|
|
20230531,165500,681583725,4200,4200,4200,4200,0
|
|
20230531,165400,681583725,4200,4200,4200,4200,0
|
|
20230531,165300,681583725,4200,4200,4200,4200,0
|
|
20230531,165200,681583725,4200,4200,4200,4200,0
|
|
20230531,165100,681583725,4200,4200,4200,4200,0
|
|
20230531,165000,681583725,4200,4200,4200,4200,8461
|
|
20230531,164900,681583725,4200,4200,4200,4200,0
|
|
20230531,164800,681583725,4200,4200,4200,4200,0
|
|
20230531,164700,681583725,4200,4200,4200,4200,0
|
|
20230531,164600,681583725,4200,4200,4200,4200,0
|
|
20230531,164500,681583725,4200,4200,4200,4200,0
|
|
20230531,164400,681583725,4200,4200,4200,4200,0
|
|
20230531,164300,681583725,4200,4200,4200,4200,0
|
|
20230531,164200,681583725,4200,4200,4200,4200,0
|
|
20230531,164100,681583725,4200,4200,4200,4200,0
|
|
20230531,164000,681583725,4200,4200,4200,4200,0
|
|
20230531,163900,681583725,4200,4200,4200,4200,0
|
|
20230531,163800,681583725,4200,4200,4200,4200,0
|
|
20230531,163700,681583725,4200,4200,4200,4200,0
|
|
20230531,163600,681583725,4200,4200,4200,4200,0
|
|
20230531,163500,681583725,4200,4200,4200,4200,0
|
|
20230531,163400,681583725,4200,4200,4200,4200,0
|
|
20230531,163300,681583725,4200,4200,4200,4200,0
|
|
20230531,163200,681583725,4200,4200,4200,4200,0
|
|
20230531,163100,681583725,4200,4200,4200,4200,0
|
|
20230531,163000,681583725,4200,4200,4200,4200,0
|
|
20230531,162900,681583725,4200,4200,4200,4200,0
|
|
20230531,162800,681583725,4200,4200,4200,4200,0
|
|
20230531,162700,681583725,4200,4200,4200,4200,0
|
|
20230531,162600,681583725,4200,4200,4200,4200,0
|
|
20230531,162500,681583725,4200,4200,4200,4200,0
|
|
20230531,162400,681583725,4200,4200,4200,4200,0
|
|
20230531,162300,681583725,4200,4200,4200,4200,0
|
|
20230531,162200,681583725,4200,4200,4200,4200,0
|
|
20230531,162100,681583725,4200,4200,4200,4200,0
|
|
20230531,162000,681583725,4200,4200,4200,4200,8461
|
|
20230531,161900,681583725,4200,4200,4200,4200,0
|
|
20230531,161800,681583725,4200,4200,4200,4200,0
|
|
20230531,161700,681583725,4200,4200,4200,4200,0
|
|
20230531,161600,681583725,4200,4200,4200,4200,0
|
|
20230531,161500,681583725,4200,4200,4200,4200,0
|
|
20230531,161400,681583725,4200,4200,4200,4200,0
|
|
20230531,161300,681583725,4200,4200,4200,4200,0
|
|
20230531,161200,681583725,4200,4200,4200,4200,0
|
|
20230531,161100,681583725,4200,4200,4200,4200,0
|
|
20230531,161000,681583725,4200,4200,4200,4200,0
|
|
20230531,160900,681583725,4200,4200,4200,4200,0
|
|
20230531,160800,681583725,4200,4200,4200,4200,0
|
|
20230531,160700,681583725,4200,4200,4200,4200,0
|
|
20230531,160600,681583725,4200,4200,4200,4200,0
|
|
20230531,160500,681583725,4200,4200,4200,4200,0
|
|
20230531,160400,681583725,4200,4200,4200,4200,0
|
|
20230531,160300,681583725,4200,4200,4200,4200,0
|
|
20230531,160200,681583725,4200,4200,4200,4200,0
|
|
20230531,160100,681583725,4200,4200,4200,4200,0
|
|
20230531,160000,681583725,4200,4200,4200,4200,0
|
|
20230531,155900,681583725,4200,4200,4200,4200,0
|
|
20230531,155800,681583725,4200,4200,4200,4200,0
|
|
20230531,155700,681583725,4200,4200,4200,4200,0
|
|
20230531,155600,681583725,4200,4200,4200,4200,0
|
|
20230531,155500,681583725,4200,4200,4200,4200,0
|
|
20230531,155400,681583725,4200,4200,4200,4200,0
|
|
20230531,155300,681583725,4200,4200,4200,4200,0
|
|
20230531,155200,681583725,4200,4200,4200,4200,0
|
|
20230531,155100,681583725,4200,4200,4200,4200,0
|
|
20230531,155000,681583725,4200,4200,4200,4200,8461
|
|
20230531,154900,681583725,4200,4200,4200,4200,0
|
|
20230531,154800,681583725,4200,4200,4200,4200,0
|
|
20230531,154700,681583725,4200,4200,4200,4200,0
|
|
20230531,154600,681583725,4200,4200,4200,4200,0
|
|
20230531,154500,681583725,4200,4200,4200,4200,0
|
|
20230531,154400,681583725,4200,4200,4200,4200,0
|
|
20230531,154300,681583725,4200,4200,4200,4200,0
|
|
20230531,154200,681583725,4200,4200,4200,4200,0
|
|
20230531,154100,681583725,4200,4200,4200,4200,0
|
|
20230531,154000,681583725,4200,4200,4200,4200,0
|
|
20230531,153900,681583725,4200,4200,4200,4200,0
|
|
20230531,153800,681583725,4200,4200,4200,4200,0
|
|
20230531,153700,681583725,4200,4200,4200,4200,0
|
|
20230531,153600,681583725,4200,4200,4200,4200,0
|
|
20230531,153500,681583725,4200,4200,4200,4200,0
|
|
20230531,153400,681583725,4200,4200,4200,4200,0
|
|
20230531,153300,681583725,4200,4200,4200,4200,0
|
|
20230531,153200,681583725,4200,4200,4200,4200,0
|
|
20230531,153100,681583725,4200,4200,4200,4200,0
|
|
20230531,153000,681583725,4200,4200,4200,4200,8461
|
|
20230531,152900,646047525,4210,4210,4210,4210,0
|
|
20230531,152800,646047525,4210,4210,4210,4210,0
|
|
20230531,152700,646047525,4210,4210,4210,4210,0
|
|
20230531,152600,646047525,4210,4210,4210,4210,0
|
|
20230531,152500,646047525,4210,4210,4210,4210,0
|
|
20230531,152400,646047525,4210,4210,4210,4210,0
|
|
20230531,152300,646047525,4210,4210,4210,4210,0
|
|
20230531,152200,646047525,4210,4210,4210,4210,0
|
|
20230531,152100,646047525,4210,4210,4210,4210,0
|
|
20230531,152000,646047525,4210,4210,4210,4210,0
|
|
20230531,151900,646047525,4210,4205,4210,4200,3251
|
|
20230531,151800,632390860,4205,4205,4205,4205,677
|
|
20230531,151700,629544075,4205,4205,4205,4205,235
|
|
20230531,151600,628555900,4210,4210,4210,4205,38
|
|
20230531,151500,628395930,4210,4210,4210,4210,67
|
|
20230531,151400,628113860,4205,4215,4215,4205,251
|
|
20230531,151300,627058285,4215,4210,4215,4210,24
|
|
20230531,151200,626957170,4210,4215,4215,4200,4802
|
|
20230531,151100,606768690,4215,4215,4215,4215,18
|
|
20230531,151000,606692820,4215,4220,4220,4210,81
|
|
20230531,150900,606351695,4220,4220,4220,4220,106
|
|
20230531,150800,605904375,4220,4220,4220,4210,215
|
|
20230531,150700,604999080,4220,4220,4220,4220,14
|
|
20230531,150600,604940000,4215,4220,4220,4215,96
|
|
20230531,150500,604535315,4220,4215,4220,4215,25
|
|
20230531,150400,604429915,4220,4215,4220,4215,27
|
|
20230531,150300,604316075,4220,4225,4225,4215,242
|
|
20230531,150200,603293940,4225,4225,4225,4225,14
|
|
20230531,150100,603234790,4215,4225,4225,4215,1069
|
|
20230531,150000,598723555,4225,4220,4225,4220,16
|
|
20230531,145900,598655965,4225,4225,4225,4225,15
|
|
20230531,145800,598592590,4225,4225,4225,4225,5
|
|
20230531,145700,598571465,4225,4225,4225,4225,16
|
|
20230531,145600,598503865,4220,4220,4220,4220,3
|
|
20230531,145500,598491205,4220,4220,4220,4220,549
|
|
20230531,145400,596174425,4220,4220,4220,4220,50
|
|
20230531,145300,595963425,4220,4220,4220,4220,17
|
|
20230531,145200,595891685,4220,4220,4220,4220,14
|
|
20230531,145100,595832605,4220,4220,4220,4220,16
|
|
20230531,145000,595765085,4220,4220,4220,4220,29
|
|
20230531,144900,595642705,4220,4220,4220,4220,13
|
|
20230531,144800,595587845,4220,4220,4220,4220,37
|
|
20230531,144700,595431705,4220,4205,4220,4205,117
|
|
20230531,144600,594939465,4215,4220,4220,4215,514
|
|
20230531,144500,592770420,4220,4220,4220,4220,8
|
|
20230531,144400,592736660,4220,4220,4220,4220,14
|
|
20230531,144300,592677580,4220,4205,4220,4205,2754
|
|
20230531,144200,581096605,4220,4210,4220,4210,403
|
|
20230531,144100,579399835,4215,4215,4220,4215,3182
|
|
20230531,144000,565979325,4210,4215,4215,4210,11
|
|
20230531,143900,565932970,4215,4215,4215,4215,14
|
|
20230531,143800,565873960,4215,4215,4215,4215,19
|
|
20230531,143700,565793875,4215,4215,4215,4215,28
|
|
20230531,143600,565675855,4215,4215,4215,4215,71
|
|
20230531,143500,565376590,4215,4215,4215,4215,16
|
|
20230531,143400,565309150,4215,4220,4220,4205,25
|
|
20230531,143300,565203815,4220,4220,4220,4220,17
|
|
20230531,143200,565132075,4220,4220,4220,4220,15
|
|
20230531,143100,565068775,4220,4220,4220,4220,119
|
|
20230531,143000,564566595,4220,4220,4220,4220,8
|
|
20230531,142900,564532835,4220,4220,4220,4220,15
|
|
20230531,142800,564469535,4220,4220,4220,4220,14
|
|
20230531,142700,564410455,4220,4220,4220,4220,306
|
|
20230531,142600,563119135,4220,4210,4220,4210,72
|
|
20230531,142500,562815625,4210,4225,4225,4210,776
|
|
20230531,142400,559548500,4215,4225,4225,4215,356
|
|
20230531,142300,558046185,4225,4225,4225,4225,23
|
|
20230531,142200,557949010,4225,4225,4225,4225,6
|
|
20230531,142100,557923660,4225,4225,4225,4225,14
|
|
20230531,142000,557864510,4225,4225,4225,4225,14
|
|
20230531,141900,557805360,4220,4225,4225,4220,9
|
|
20230531,141800,557767340,4225,4220,4225,4220,16
|
|
20230531,141700,557699745,4225,4230,4230,4225,511
|
|
20230531,141600,555538245,4235,4235,4235,4235,17
|
|
20230531,141500,555466250,4235,4235,4235,4235,14
|
|
20230531,141400,555406960,4230,4235,4235,4230,8
|
|
20230531,141300,555373085,4235,4235,4235,4235,37
|
|
20230531,141200,555216390,4235,4235,4235,4235,71
|
|
20230531,141100,554915705,4230,4230,4230,4230,1
|
|
20230531,141000,554911475,4230,4245,4245,4230,220
|
|
20230531,140900,553979675,4245,4245,4245,4245,9
|
|
20230531,140800,553941470,4245,4245,4245,4245,12
|
|
20230531,140700,553890530,4245,4250,4250,4245,21
|
|
20230531,140600,553801305,4250,4245,4250,4245,7
|
|
20230531,140500,553771565,4245,4270,4270,4245,66
|
|
20230531,140400,553490950,4250,4235,4270,4235,4845
|
|
20230531,140300,532885915,4235,4225,4235,4215,195
|
|
20230531,140200,532062625,4235,4235,4235,4235,16
|
|
20230531,140100,531994865,4235,4235,4235,4235,6
|
|
20230531,140000,531969455,4235,4235,4235,4235,20
|
|
20230531,135900,531884755,4235,4225,4235,4225,6202
|
|
20230531,135800,505652000,4220,4225,4225,4220,10
|
|
20230531,135700,505609760,4225,4225,4225,4225,15
|
|
20230531,135600,505546385,4225,4220,4225,4215,426
|
|
20230531,135500,503746685,4225,4225,4225,4225,34
|
|
20230531,135400,503603035,4225,4225,4225,4225,74
|
|
20230531,135300,503290385,4225,4225,4225,4225,17
|
|
20230531,135200,503218560,4225,4225,4225,4225,36
|
|
20230531,135100,503066460,4225,4225,4225,4225,196
|
|
20230531,135000,502238360,4225,4225,4225,4225,251
|
|
20230531,134900,501177885,4225,4225,4225,4220,2146
|
|
20230531,134800,492111695,4225,4225,4225,4225,9
|
|
20230531,134700,492073670,4225,4225,4225,4225,13
|
|
20230531,134600,492018745,4215,4225,4225,4215,100
|
|
20230531,134500,491596445,4225,4225,4225,4225,7
|
|
20230531,134400,491566870,4225,4225,4225,4225,15
|
|
20230531,134300,491503495,4225,4225,4225,4225,108
|
|
20230531,134200,491047195,4225,4225,4225,4225,15
|
|
20230531,134100,490983820,4225,4225,4225,4225,13
|
|
20230531,134000,490928895,4215,4215,4225,4215,19
|
|
20230531,133900,490848740,4225,4225,4225,4225,214
|
|
20230531,133800,489944590,4225,4225,4225,4225,7
|
|
20230531,133700,489915015,4225,4225,4225,4225,17
|
|
20230531,133600,489843190,4225,4225,4225,4225,14
|
|
20230531,133500,489784040,4225,4225,4225,4225,5
|
|
20230531,133400,489762915,4225,4215,4225,4210,1479
|
|
20230531,133300,483524030,4225,4225,4225,4225,15
|
|
20230531,133200,483460655,4230,4225,4230,4225,1145
|
|
20230531,133100,478622990,4220,4225,4225,4220,20
|
|
20230531,133000,478538550,4225,4225,4225,4225,7
|
|
20230531,132900,478508975,4225,4215,4225,4210,2608
|
|
20230531,132800,467523225,4220,4220,4220,4220,14
|
|
20230531,132700,467464145,4220,4220,4220,4220,8
|
|
20230531,132600,467430385,4220,4220,4220,4220,20
|
|
20230531,132500,467345985,4220,4220,4220,4220,7
|
|
20230531,132400,467316445,4220,4220,4220,4220,46
|
|
20230531,132300,467122325,4225,4225,4225,4225,19
|
|
20230531,132200,467042050,4225,4225,4225,4225,8
|
|
20230531,132100,467008250,4225,4225,4225,4225,15
|
|
20230531,132000,466944875,4225,4225,4225,4225,13
|
|
20230531,131900,466889950,4230,4230,4230,4230,6
|
|
20230531,131800,466864570,4230,4225,4230,4225,215
|
|
20230531,131700,465955575,4225,4225,4225,4225,9
|
|
20230531,131600,465917550,4230,4230,4230,4230,14
|
|
20230531,131500,465858330,4230,4230,4230,4230,12
|
|
20230531,131400,465807570,4230,4230,4230,4220,172
|
|
20230531,131300,465081010,4230,4230,4230,4230,14
|
|
20230531,131200,465021790,4230,4230,4230,4230,539
|
|
20230531,131100,462741820,4230,4230,4230,4230,9
|
|
20230531,131000,462703750,4230,4220,4230,4220,13277
|
|
20230531,130900,406568240,4220,4220,4220,4220,11
|
|
20230531,130800,406521820,4220,4225,4225,4210,489
|
|
20230531,130700,404462965,4225,4225,4225,4225,14
|
|
20230531,130600,404403815,4225,4210,4225,4210,1388
|
|
20230531,130500,398560215,4210,4205,4210,4205,90
|
|
20230531,130400,398181690,4210,4210,4210,4210,6
|
|
20230531,130300,398156430,4210,4210,4210,4210,14
|
|
20230531,130200,398097490,4210,4210,4210,4210,14
|
|
20230531,130100,398038550,4210,4210,4210,4210,60
|
|
20230531,130000,397785950,4210,4210,4210,4210,12
|
|
20230531,125900,397735430,4210,4210,4210,4210,15
|
|
20230531,125800,397672280,4205,4205,4210,4205,13
|
|
20230531,125700,397617585,4210,4210,4210,4210,25
|
|
20230531,125600,397512335,4210,4210,4210,4210,288
|
|
20230531,125500,396299855,4210,4210,4210,4205,733
|
|
20230531,125400,393217515,4210,4220,4220,4210,557
|
|
20230531,125300,390872465,4210,4220,4220,4210,187
|
|
20230531,125200,390085135,4220,4215,4220,4215,15
|
|
20230531,125100,390021870,4215,4215,4215,4215,176
|
|
20230531,125000,389280030,4220,4220,4220,4220,15
|
|
20230531,124900,389216730,4220,4220,4220,4220,377
|
|
20230531,124800,387625790,4220,4220,4220,4220,5
|
|
20230531,124700,387604690,4220,4220,4220,4220,14
|
|
20230531,124600,387545610,4210,4220,4220,4210,185
|
|
20230531,124500,386766620,4220,4220,4220,4220,9
|
|
20230531,124400,386728640,4220,4220,4220,4220,15
|
|
20230531,124300,386665340,4220,4220,4220,4220,5
|
|
20230531,124200,386644240,4220,4215,4220,4215,192
|
|
20230531,124100,385834915,4215,4215,4215,4215,17
|
|
20230531,124000,385763260,4215,4215,4215,4215,9
|
|
20230531,123900,385725325,4215,4215,4215,4215,13
|
|
20230531,123800,385670530,4220,4220,4220,4215,2296
|
|
20230531,123700,375985765,4220,4215,4220,4215,921
|
|
20230531,123600,372103705,4215,4215,4215,4215,19
|
|
20230531,123500,372023620,4215,4215,4215,4215,9
|
|
20230531,123400,371985685,4215,4215,4215,4215,14
|
|
20230531,123300,371926675,4215,4215,4215,4215,12
|
|
20230531,123200,371876095,4215,4215,4215,4210,1254
|
|
20230531,123100,366596485,4215,4215,4215,4215,15
|
|
20230531,123000,366533260,4215,4215,4215,4215,14
|
|
20230531,122900,366474250,4215,4215,4215,4210,29
|
|
20230531,122800,366352020,4215,4215,4215,4215,16
|
|
20230531,122700,366284580,4215,4215,4215,4215,5
|
|
20230531,122600,366263505,4215,4215,4215,4215,19
|
|
20230531,122500,366183420,4215,4215,4215,4215,17
|
|
20230531,122400,366111765,4215,4215,4215,4215,14
|
|
20230531,122300,366052755,4215,4215,4215,4215,20
|
|
20230531,122200,365968455,4215,4210,4215,4210,16
|
|
20230531,122100,365901065,4215,4215,4215,4215,14
|
|
20230531,122000,365842055,4215,4215,4215,4215,91
|
|
20230531,121900,365458490,4215,4215,4215,4215,45
|
|
20230531,121800,365268815,4215,4215,4215,4215,19
|
|
20230531,121700,365188730,4215,4215,4215,4210,16
|
|
20230531,121600,365121310,4215,4215,4215,4215,274
|
|
20230531,121500,363966400,4215,4215,4215,4215,26
|
|
20230531,121400,363856810,4215,4215,4215,4215,7
|
|
20230531,121300,363827305,4215,4215,4215,4215,79
|
|
20230531,121200,363494320,4215,4215,4215,4215,6
|
|
20230531,121100,363469030,4215,4215,4215,4215,15
|
|
20230531,121000,363405805,4215,4215,4215,4215,16
|
|
20230531,120900,363338365,4215,4215,4215,4215,49
|
|
20230531,120800,363131830,4215,4215,4215,4215,114
|
|
20230531,120700,362651320,4215,4215,4215,4215,14
|
|
20230531,120600,362592310,4215,4215,4215,4215,19
|
|
20230531,120500,362512225,4215,4220,4220,4215,15
|
|
20230531,120400,362448965,4215,4215,4215,4215,27
|
|
20230531,120300,362335160,4215,4215,4215,4215,1023
|
|
20230531,120200,358023215,4215,4215,4215,4215,16
|
|
20230531,120100,357955775,4215,4215,4215,4215,180
|
|
20230531,120000,357197075,4215,4215,4215,4215,18
|
|
20230531,115900,357121205,4215,4215,4215,4215,10
|
|
20230531,115800,357079055,4215,4215,4215,4215,13
|
|
20230531,115700,357024260,4215,4215,4215,4215,15
|
|
20230531,115600,356961035,4215,4215,4215,4215,6
|
|
20230531,115500,356935745,4215,4220,4220,4215,14
|
|
20230531,115400,356876710,4210,4215,4215,4210,709
|
|
20230531,115300,353891785,4215,4210,4215,4210,546
|
|
20230531,115200,351593085,4210,4205,4210,4205,16
|
|
20230531,115100,351525730,4210,4210,4210,4210,6
|
|
20230531,115000,351500470,4210,4210,4210,4210,214
|
|
20230531,114900,350599530,4210,4210,4210,4210,114
|
|
20230531,114800,350119590,4210,4210,4210,4210,9
|
|
20230531,114700,350081700,4210,4205,4210,4205,32
|
|
20230531,114600,349947075,4205,4205,4205,4205,17
|
|
20230531,114500,349875590,4205,4205,4205,4205,452
|
|
20230531,114400,347974930,4205,4205,4205,4205,49
|
|
20230531,114300,347768885,4205,4205,4205,4205,207
|
|
20230531,114200,346898450,4205,4210,4210,4205,283
|
|
20230531,114100,345708295,4210,4210,4210,4210,233
|
|
20230531,114000,344727365,4210,4210,4210,4210,7
|
|
20230531,113900,344697895,4210,4210,4210,4210,14
|
|
20230531,113800,344638955,4210,4210,4210,4210,10
|
|
20230531,113700,344596855,4210,4210,4215,4205,9068
|
|
20230531,113600,306465000,4210,4215,4215,4210,264
|
|
20230531,113500,305353490,4215,4215,4215,4215,42
|
|
20230531,113400,305176460,4215,4215,4215,4215,14
|
|
20230531,113300,305117450,4215,4215,4215,4215,23
|
|
20230531,113200,305020505,4215,4215,4215,4215,9
|
|
20230531,113100,304982570,4215,4215,4215,4215,15
|
|
20230531,113000,304919345,4215,4215,4215,4215,6
|
|
20230531,112900,304894055,4220,4215,4220,4205,828
|
|
20230531,112800,301406760,4215,4215,4215,4215,214
|
|
20230531,112700,300504750,4215,4215,4215,4215,7
|
|
20230531,112600,300475245,4215,4220,4220,4215,152
|
|
20230531,112500,299834560,4220,4215,4220,4215,59
|
|
20230531,112400,299585850,4215,4215,4215,4215,15
|
|
20230531,112300,299522625,4215,4215,4215,4215,14
|
|
20230531,112200,299463615,4215,4215,4215,4215,7
|
|
20230531,112100,299434110,4215,4215,4215,4215,15
|
|
20230531,112000,299370885,4215,4220,4220,4215,15
|
|
20230531,111900,299307615,4220,4220,4220,4220,1505
|
|
20230531,111800,292956515,4220,4220,4220,4205,239
|
|
20230531,111700,291951280,4220,4205,4220,4205,742
|
|
20230531,111600,288831035,4205,4220,4220,4205,910
|
|
20230531,111500,285000985,4220,4220,4220,4220,14
|
|
20230531,111400,284941905,4220,4220,4220,4220,5
|
|
20230531,111300,284920805,4220,4220,4220,4220,14
|
|
20230531,111200,284861725,4205,4220,4220,4205,7861
|
|
20230531,111100,251780270,4220,4220,4220,4220,34
|
|
20230531,111000,251636790,4220,4225,4225,4220,120
|
|
20230531,110900,251130350,4225,4225,4225,4225,6
|
|
20230531,110800,251105000,4225,4225,4225,4225,64
|
|
20230531,110700,250834600,4225,4225,4225,4225,14
|
|
20230531,110600,250775450,4220,4225,4225,4220,8
|
|
20230531,110500,250741655,4225,4225,4225,4225,16
|
|
20230531,110400,250674055,4225,4225,4225,4225,6
|
|
20230531,110300,250648705,4225,4220,4225,4220,314
|
|
20230531,110200,249323590,4220,4220,4220,4220,1504
|
|
20230531,110100,242976710,4220,4225,4225,4220,227
|
|
20230531,110000,242018730,4225,4225,4225,4225,13
|
|
20230531,105900,241963805,4225,4225,4225,4225,14
|
|
20230531,105800,241904655,4225,4225,4225,4215,17
|
|
20230531,105700,241832850,4225,4225,4225,4225,14
|
|
20230531,105600,241773700,4225,4225,4225,4225,9
|
|
20230531,105500,241735675,4225,4220,4225,4220,202
|
|
20230531,105400,240883160,4220,4220,4220,4220,368
|
|
20230531,105300,239330200,4225,4225,4225,4225,8
|
|
20230531,105200,239296400,4225,4225,4225,4225,15
|
|
20230531,105100,239233025,4225,4225,4225,4225,9
|
|
20230531,105000,239195000,4225,4225,4225,4225,14
|
|
20230531,104900,239135850,4225,4225,4225,4225,18
|
|
20230531,104800,239059800,4225,4225,4225,4225,6
|
|
20230531,104700,239034450,4225,4220,4225,4220,200
|
|
20230531,104600,238190380,4220,4225,4225,4220,2503
|
|
20230531,104500,227627690,4225,4220,4225,4220,546
|
|
20230531,104400,225323530,4220,4220,4220,4220,22
|
|
20230531,104300,225230690,4220,4220,4220,4220,19
|
|
20230531,104200,225150510,4220,4215,4220,4215,16
|
|
20230531,104100,225082995,4220,4220,4220,4220,14
|
|
20230531,104000,225023915,4220,4220,4220,4220,28
|
|
20230531,103900,224905755,4220,4210,4220,4210,513
|
|
20230531,103800,222744315,4210,4220,4220,4210,4438
|
|
20230531,103700,204057100,4220,4220,4220,4220,1
|
|
20230531,103600,204052880,4220,4220,4220,4220,9
|
|
20230531,103500,204014900,4220,4220,4220,4220,109
|
|
20230531,103400,203554920,4225,4225,4225,4225,0
|
|
20230531,103300,203554920,4225,4225,4225,4225,0
|
|
20230531,103200,203554920,4225,4225,4225,4225,1
|
|
20230531,103100,203550695,4225,4225,4225,4225,112
|
|
20230531,103000,203077495,4210,4220,4220,4210,2940
|
|
20230531,102900,190688470,4220,4220,4220,4220,1036
|
|
20230531,102800,186316550,4225,4225,4225,4225,6
|
|
20230531,102700,186291200,4225,4225,4225,4225,5
|
|
20230531,102600,186270075,4225,4225,4225,4225,214
|
|
20230531,102500,185365925,4220,4220,4220,4220,0
|
|
20230531,102400,185365925,4220,4220,4220,4220,800
|
|
20230531,102300,181989925,4225,4225,4225,4220,123
|
|
20230531,102200,181470705,4220,4220,4220,4220,22
|
|
20230531,102100,181377865,4220,4230,4230,4220,189
|
|
20230531,102000,180579215,4225,4225,4225,4225,1524
|
|
20230531,101900,174140315,4225,4225,4225,4225,0
|
|
20230531,101800,174140315,4225,4225,4225,4225,0
|
|
20230531,101700,174140315,4225,4230,4230,4225,1016
|
|
20230531,101600,169844365,4235,4235,4235,4235,10
|
|
20230531,101500,169802015,4235,4235,4235,4235,0
|
|
20230531,101400,169802015,4235,4235,4235,4235,0
|
|
20230531,101300,169802015,4235,4230,4235,4230,503
|
|
20230531,101200,167674310,4230,4230,4230,4230,27
|
|
20230531,101100,167560100,4235,4235,4235,4235,1
|
|
20230531,101000,167555865,4235,4240,4240,4235,123
|
|
20230531,100900,167034845,4240,4235,4240,4235,43
|
|
20230531,100800,166852605,4235,4235,4235,4235,0
|
|
20230531,100700,166852605,4235,4235,4235,4235,83
|
|
20230531,100600,166501100,4235,4235,4235,4235,1
|
|
20230531,100500,166496865,4235,4235,4235,4235,0
|
|
20230531,100400,166496865,4235,4235,4235,4235,118
|
|
20230531,100300,165997135,4235,4235,4235,4235,50
|
|
20230531,100200,165785385,4235,4235,4235,4235,0
|
|
20230531,100100,165785385,4235,4235,4235,4235,14
|
|
20230531,100000,165726095,4240,4240,4240,4240,22
|
|
20230531,095900,165632815,4240,4240,4240,4240,13
|
|
20230531,095800,165577695,4240,4240,4240,4235,421
|
|
20230531,095700,163793160,4240,4240,4240,4240,32
|
|
20230531,095600,163657480,4240,4240,4240,4240,0
|
|
20230531,095500,163657480,4240,4240,4240,4240,502
|
|
20230531,095400,161529000,4240,4240,4240,4240,24
|
|
20230531,095300,161427240,4230,4240,4240,4230,234
|
|
20230531,095200,160436855,4240,4240,4240,4240,50
|
|
20230531,095100,160224855,4240,4240,4240,4240,19
|
|
20230531,095000,160144295,4240,4240,4240,4240,1000
|
|
20230531,094900,155904295,4240,4240,4240,4240,12
|
|
20230531,094800,155853415,4240,4240,4240,4240,0
|
|
20230531,094700,155853415,4240,4235,4240,4235,46
|
|
20230531,094600,155658385,4235,4235,4235,4235,668
|
|
20230531,094500,152829405,4250,4250,4250,4250,333
|
|
20230531,094400,151414155,4230,4230,4230,4230,0
|
|
20230531,094300,151414155,4230,4225,4235,4225,1514
|
|
20230531,094200,145014655,4225,4245,4245,4225,5180
|
|
20230531,094100,123095220,4245,4245,4245,4245,0
|
|
20230531,094000,123095220,4245,4245,4245,4245,45
|
|
20230531,093900,122904195,4245,4250,4250,4245,20
|
|
20230531,093800,122819245,4250,4250,4250,4250,60
|
|
20230531,093700,122564245,4255,4255,4255,4255,249
|
|
20230531,093600,121504750,4260,4260,4260,4260,20
|
|
20230531,093500,121419550,4260,4260,4260,4260,981
|
|
20230531,093400,117240490,4255,4260,4260,4255,620
|
|
20230531,093300,114602150,4265,4265,4270,4265,930
|
|
20230531,093200,110635600,4265,4245,4265,4245,1001
|
|
20230531,093100,106380830,4245,4240,4245,4240,1515
|
|
20230531,093000,99952155,4240,4240,4240,4240,0
|
|
20230531,092900,99952155,4240,4230,4240,4220,175
|
|
20230531,092800,99213415,4220,4220,4220,4220,0
|
|
20230531,092700,99213415,4220,4235,4235,4220,1285
|
|
20230531,092600,93788090,4235,4235,4235,4235,200
|
|
20230531,092500,92941090,4240,4250,4250,4240,764
|
|
20230531,092400,89699990,4250,4245,4250,4245,70
|
|
20230531,092300,89402815,4245,4245,4245,4245,5
|
|
20230531,092200,89381590,4250,4250,4250,4250,30
|
|
20230531,092100,89254090,4250,4250,4250,4250,50
|
|
20230531,092000,89041590,4250,4250,4250,4250,0
|
|
20230531,091900,89041590,4250,4250,4250,4250,300
|
|
20230531,091800,87766590,4250,4250,4250,4250,33
|
|
20230531,091700,87626340,4240,4240,4240,4240,1716
|
|
20230531,091600,80350500,4245,4255,4255,4245,1481
|
|
20230531,091500,74061780,4260,4260,4260,4260,161
|
|
20230531,091400,73375920,4270,4265,4275,4265,2125
|
|
20230531,091300,64303090,4265,4265,4265,4255,65
|
|
20230531,091200,64026045,4260,4260,4260,4260,504
|
|
20230531,091100,61879005,4270,4240,4270,4240,3295
|
|
20230531,091000,47874675,4240,4225,4240,4225,2594
|
|
20230531,090900,36883795,4225,4250,4250,4225,183
|
|
20230531,090800,36108845,4250,4250,4250,4240,454
|
|
20230531,090700,34179415,4250,4265,4265,4250,1366
|
|
20230531,090600,28354910,4265,4230,4265,4230,2850
|
|
20230531,090500,16288660,4230,4230,4230,4220,526
|
|
20230531,090400,14063920,4230,4220,4230,4220,501
|
|
20230531,090300,11944700,4205,4205,4205,4205,0
|
|
20230531,090200,11944700,4205,4205,4205,4205,0
|
|
20230531,090100,11944700,4205,4205,4210,4205,2697
|
|
20230531,090000,601315,4205,4205,4205,4205,143
|