748 lines
37 KiB
CSV
748 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,212400,4287234405,4445,4445,4445,4445,0
|
|
20230531,212300,4287234405,4445,4445,4445,4445,0
|
|
20230531,212200,4287234405,4445,4445,4445,4445,0
|
|
20230531,212100,4287234405,4445,4445,4445,4445,0
|
|
20230531,212000,4287234405,4445,4445,4445,4445,0
|
|
20230531,211900,4287234405,4445,4445,4445,4445,0
|
|
20230531,211800,4287234405,4445,4445,4445,4445,0
|
|
20230531,211700,4287234405,4445,4445,4445,4445,0
|
|
20230531,211600,4287234405,4445,4445,4445,4445,0
|
|
20230531,211500,4287234405,4445,4445,4445,4445,0
|
|
20230531,211400,4287234405,4445,4445,4445,4445,0
|
|
20230531,211300,4287234405,4445,4445,4445,4445,0
|
|
20230531,211200,4287234405,4445,4445,4445,4445,0
|
|
20230531,211100,4287234405,4445,4445,4445,4445,0
|
|
20230531,211000,4287234405,4445,4445,4445,4445,0
|
|
20230531,210900,4287234405,4445,4445,4445,4445,0
|
|
20230531,210800,4287234405,4445,4445,4445,4445,0
|
|
20230531,210700,4287234405,4445,4445,4445,4445,0
|
|
20230531,210600,4287234405,4445,4445,4445,4445,0
|
|
20230531,210500,4287234405,4445,4445,4445,4445,0
|
|
20230531,210400,4287234405,4445,4445,4445,4445,0
|
|
20230531,210300,4287234405,4445,4445,4445,4445,0
|
|
20230531,210200,4287234405,4445,4445,4445,4445,0
|
|
20230531,210100,4287234405,4445,4445,4445,4445,0
|
|
20230531,210000,4287234405,4445,4445,4445,4445,0
|
|
20230531,205900,4287234405,4445,4445,4445,4445,0
|
|
20230531,205800,4287234405,4445,4445,4445,4445,0
|
|
20230531,205700,4287234405,4445,4445,4445,4445,0
|
|
20230531,205600,4287234405,4445,4445,4445,4445,0
|
|
20230531,205500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,205400,4287234405,4445,4445,4445,4445,0
|
|
20230531,205300,4287234405,4445,4445,4445,4445,0
|
|
20230531,205200,4287234405,4445,4445,4445,4445,0
|
|
20230531,205100,4287234405,4445,4445,4445,4445,0
|
|
20230531,205000,4287234405,4445,4445,4445,4445,0
|
|
20230531,204900,4287234405,4445,4445,4445,4445,0
|
|
20230531,204800,4287234405,4445,4445,4445,4445,0
|
|
20230531,204700,4287234405,4445,4445,4445,4445,0
|
|
20230531,204600,4287234405,4445,4445,4445,4445,0
|
|
20230531,204500,4287234405,4445,4445,4445,4445,0
|
|
20230531,204400,4287234405,4445,4445,4445,4445,0
|
|
20230531,204300,4287234405,4445,4445,4445,4445,0
|
|
20230531,204200,4287234405,4445,4445,4445,4445,0
|
|
20230531,204100,4287234405,4445,4445,4445,4445,0
|
|
20230531,204000,4287234405,4445,4445,4445,4445,0
|
|
20230531,203900,4287234405,4445,4445,4445,4445,0
|
|
20230531,203800,4287234405,4445,4445,4445,4445,0
|
|
20230531,203700,4287234405,4445,4445,4445,4445,0
|
|
20230531,203600,4287234405,4445,4445,4445,4445,0
|
|
20230531,203500,4287234405,4445,4445,4445,4445,0
|
|
20230531,203400,4287234405,4445,4445,4445,4445,0
|
|
20230531,203300,4287234405,4445,4445,4445,4445,0
|
|
20230531,203200,4287234405,4445,4445,4445,4445,0
|
|
20230531,203100,4287234405,4445,4445,4445,4445,0
|
|
20230531,203000,4287234405,4445,4445,4445,4445,0
|
|
20230531,202900,4287234405,4445,4445,4445,4445,0
|
|
20230531,202800,4287234405,4445,4445,4445,4445,0
|
|
20230531,202700,4287234405,4445,4445,4445,4445,0
|
|
20230531,202600,4287234405,4445,4445,4445,4445,0
|
|
20230531,202500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,202400,4287234405,4445,4445,4445,4445,0
|
|
20230531,202300,4287234405,4445,4445,4445,4445,0
|
|
20230531,202200,4287234405,4445,4445,4445,4445,0
|
|
20230531,202100,4287234405,4445,4445,4445,4445,0
|
|
20230531,202000,4287234405,4445,4445,4445,4445,0
|
|
20230531,201900,4287234405,4445,4445,4445,4445,0
|
|
20230531,201800,4287234405,4445,4445,4445,4445,0
|
|
20230531,201700,4287234405,4445,4445,4445,4445,0
|
|
20230531,201600,4287234405,4445,4445,4445,4445,0
|
|
20230531,201500,4287234405,4445,4445,4445,4445,0
|
|
20230531,201400,4287234405,4445,4445,4445,4445,0
|
|
20230531,201300,4287234405,4445,4445,4445,4445,0
|
|
20230531,201200,4287234405,4445,4445,4445,4445,0
|
|
20230531,201100,4287234405,4445,4445,4445,4445,0
|
|
20230531,201000,4287234405,4445,4445,4445,4445,0
|
|
20230531,200900,4287234405,4445,4445,4445,4445,0
|
|
20230531,200800,4287234405,4445,4445,4445,4445,0
|
|
20230531,200700,4287234405,4445,4445,4445,4445,0
|
|
20230531,200600,4287234405,4445,4445,4445,4445,0
|
|
20230531,200500,4287234405,4445,4445,4445,4445,0
|
|
20230531,200400,4287234405,4445,4445,4445,4445,0
|
|
20230531,200300,4287234405,4445,4445,4445,4445,0
|
|
20230531,200200,4287234405,4445,4445,4445,4445,0
|
|
20230531,200100,4287234405,4445,4445,4445,4445,0
|
|
20230531,200000,4287234405,4445,4445,4445,4445,0
|
|
20230531,195900,4287234405,4445,4445,4445,4445,0
|
|
20230531,195800,4287234405,4445,4445,4445,4445,0
|
|
20230531,195700,4287234405,4445,4445,4445,4445,0
|
|
20230531,195600,4287234405,4445,4445,4445,4445,0
|
|
20230531,195500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,195400,4287234405,4445,4445,4445,4445,0
|
|
20230531,195300,4287234405,4445,4445,4445,4445,0
|
|
20230531,195200,4287234405,4445,4445,4445,4445,0
|
|
20230531,195100,4287234405,4445,4445,4445,4445,0
|
|
20230531,195000,4287234405,4445,4445,4445,4445,0
|
|
20230531,194900,4287234405,4445,4445,4445,4445,0
|
|
20230531,194800,4287234405,4445,4445,4445,4445,0
|
|
20230531,194700,4287234405,4445,4445,4445,4445,0
|
|
20230531,194600,4287234405,4445,4445,4445,4445,0
|
|
20230531,194500,4287234405,4445,4445,4445,4445,0
|
|
20230531,194400,4287234405,4445,4445,4445,4445,0
|
|
20230531,194300,4287234405,4445,4445,4445,4445,0
|
|
20230531,194200,4287234405,4445,4445,4445,4445,0
|
|
20230531,194100,4287234405,4445,4445,4445,4445,0
|
|
20230531,194000,4287234405,4445,4445,4445,4445,0
|
|
20230531,193900,4287234405,4445,4445,4445,4445,0
|
|
20230531,193800,4287234405,4445,4445,4445,4445,0
|
|
20230531,193700,4287234405,4445,4445,4445,4445,0
|
|
20230531,193600,4287234405,4445,4445,4445,4445,0
|
|
20230531,193500,4287234405,4445,4445,4445,4445,0
|
|
20230531,193400,4287234405,4445,4445,4445,4445,0
|
|
20230531,193300,4287234405,4445,4445,4445,4445,0
|
|
20230531,193200,4287234405,4445,4445,4445,4445,0
|
|
20230531,193100,4287234405,4445,4445,4445,4445,0
|
|
20230531,193000,4287234405,4445,4445,4445,4445,0
|
|
20230531,192900,4287234405,4445,4445,4445,4445,0
|
|
20230531,192800,4287234405,4445,4445,4445,4445,0
|
|
20230531,192700,4287234405,4445,4445,4445,4445,0
|
|
20230531,192600,4287234405,4445,4445,4445,4445,0
|
|
20230531,192500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,192400,4287234405,4445,4445,4445,4445,0
|
|
20230531,192300,4287234405,4445,4445,4445,4445,0
|
|
20230531,192200,4287234405,4445,4445,4445,4445,0
|
|
20230531,192100,4287234405,4445,4445,4445,4445,0
|
|
20230531,192000,4287234405,4445,4445,4445,4445,0
|
|
20230531,191900,4287234405,4445,4445,4445,4445,0
|
|
20230531,191800,4287234405,4445,4445,4445,4445,0
|
|
20230531,191700,4287234405,4445,4445,4445,4445,0
|
|
20230531,191600,4287234405,4445,4445,4445,4445,0
|
|
20230531,191500,4287234405,4445,4445,4445,4445,0
|
|
20230531,191400,4287234405,4445,4445,4445,4445,0
|
|
20230531,191300,4287234405,4445,4445,4445,4445,0
|
|
20230531,191200,4287234405,4445,4445,4445,4445,0
|
|
20230531,191100,4287234405,4445,4445,4445,4445,0
|
|
20230531,191000,4287234405,4445,4445,4445,4445,0
|
|
20230531,190900,4287234405,4445,4445,4445,4445,0
|
|
20230531,190800,4287234405,4445,4445,4445,4445,0
|
|
20230531,190700,4287234405,4445,4445,4445,4445,0
|
|
20230531,190600,4287234405,4445,4445,4445,4445,0
|
|
20230531,190500,4287234405,4445,4445,4445,4445,0
|
|
20230531,190400,4287234405,4445,4445,4445,4445,0
|
|
20230531,190300,4287234405,4445,4445,4445,4445,0
|
|
20230531,190200,4287234405,4445,4445,4445,4445,0
|
|
20230531,190100,4287234405,4445,4445,4445,4445,0
|
|
20230531,190000,4287234405,4445,4445,4445,4445,0
|
|
20230531,185900,4287234405,4445,4445,4445,4445,0
|
|
20230531,185800,4287234405,4445,4445,4445,4445,0
|
|
20230531,185700,4287234405,4445,4445,4445,4445,0
|
|
20230531,185600,4287234405,4445,4445,4445,4445,0
|
|
20230531,185500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,185400,4287234405,4445,4445,4445,4445,0
|
|
20230531,185300,4287234405,4445,4445,4445,4445,0
|
|
20230531,185200,4287234405,4445,4445,4445,4445,0
|
|
20230531,185100,4287234405,4445,4445,4445,4445,0
|
|
20230531,185000,4287234405,4445,4445,4445,4445,0
|
|
20230531,184900,4287234405,4445,4445,4445,4445,0
|
|
20230531,184800,4287234405,4445,4445,4445,4445,0
|
|
20230531,184700,4287234405,4445,4445,4445,4445,0
|
|
20230531,184600,4287234405,4445,4445,4445,4445,0
|
|
20230531,184500,4287234405,4445,4445,4445,4445,0
|
|
20230531,184400,4287234405,4445,4445,4445,4445,0
|
|
20230531,184300,4287234405,4445,4445,4445,4445,0
|
|
20230531,184200,4287234405,4445,4445,4445,4445,0
|
|
20230531,184100,4287234405,4445,4445,4445,4445,0
|
|
20230531,184000,4287234405,4445,4445,4445,4445,0
|
|
20230531,183900,4287234405,4445,4445,4445,4445,0
|
|
20230531,183800,4287234405,4445,4445,4445,4445,0
|
|
20230531,183700,4287234405,4445,4445,4445,4445,0
|
|
20230531,183600,4287234405,4445,4445,4445,4445,0
|
|
20230531,183500,4287234405,4445,4445,4445,4445,0
|
|
20230531,183400,4287234405,4445,4445,4445,4445,0
|
|
20230531,183300,4287234405,4445,4445,4445,4445,0
|
|
20230531,183200,4287234405,4445,4445,4445,4445,0
|
|
20230531,183100,4287234405,4445,4445,4445,4445,0
|
|
20230531,183000,4287234405,4445,4445,4445,4445,0
|
|
20230531,182900,4287234405,4445,4445,4445,4445,0
|
|
20230531,182800,4287234405,4445,4445,4445,4445,0
|
|
20230531,182700,4287234405,4445,4445,4445,4445,0
|
|
20230531,182600,4287234405,4445,4445,4445,4445,0
|
|
20230531,182500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,182400,4287234405,4445,4445,4445,4445,0
|
|
20230531,182300,4287234405,4445,4445,4445,4445,0
|
|
20230531,182200,4287234405,4445,4445,4445,4445,0
|
|
20230531,182100,4287234405,4445,4445,4445,4445,0
|
|
20230531,182000,4287234405,4445,4445,4445,4445,0
|
|
20230531,181900,4287234405,4445,4445,4445,4445,0
|
|
20230531,181800,4287234405,4445,4445,4445,4445,0
|
|
20230531,181700,4287234405,4445,4445,4445,4445,0
|
|
20230531,181600,4287234405,4445,4445,4445,4445,0
|
|
20230531,181500,4287234405,4445,4445,4445,4445,0
|
|
20230531,181400,4287234405,4445,4445,4445,4445,0
|
|
20230531,181300,4287234405,4445,4445,4445,4445,0
|
|
20230531,181200,4287234405,4445,4445,4445,4445,0
|
|
20230531,181100,4287234405,4445,4445,4445,4445,0
|
|
20230531,181000,4287234405,4445,4445,4445,4445,0
|
|
20230531,180900,4287234405,4445,4445,4445,4445,0
|
|
20230531,180800,4287234405,4445,4445,4445,4445,0
|
|
20230531,180700,4287234405,4445,4445,4445,4445,0
|
|
20230531,180600,4287234405,4445,4445,4445,4445,0
|
|
20230531,180500,4287234405,4445,4445,4445,4445,0
|
|
20230531,180400,4287234405,4445,4445,4445,4445,0
|
|
20230531,180300,4287234405,4445,4445,4445,4445,0
|
|
20230531,180200,4287234405,4445,4445,4445,4445,0
|
|
20230531,180100,4287234405,4445,4445,4445,4445,0
|
|
20230531,180000,4287234405,4445,4445,4445,4445,0
|
|
20230531,175900,4287234405,4445,4445,4445,4445,0
|
|
20230531,175800,4287234405,4445,4445,4445,4445,0
|
|
20230531,175700,4287234405,4445,4445,4445,4445,0
|
|
20230531,175600,4287234405,4445,4445,4445,4445,0
|
|
20230531,175500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,175400,4287234405,4445,4445,4445,4445,0
|
|
20230531,175300,4287234405,4445,4445,4445,4445,0
|
|
20230531,175200,4287234405,4445,4445,4445,4445,0
|
|
20230531,175100,4287234405,4445,4445,4445,4445,0
|
|
20230531,175000,4287234405,4445,4445,4445,4445,0
|
|
20230531,174900,4287234405,4445,4445,4445,4445,0
|
|
20230531,174800,4287234405,4445,4445,4445,4445,0
|
|
20230531,174700,4287234405,4445,4445,4445,4445,0
|
|
20230531,174600,4287234405,4445,4445,4445,4445,0
|
|
20230531,174500,4287234405,4445,4445,4445,4445,0
|
|
20230531,174400,4287234405,4445,4445,4445,4445,0
|
|
20230531,174300,4287234405,4445,4445,4445,4445,0
|
|
20230531,174200,4287234405,4445,4445,4445,4445,0
|
|
20230531,174100,4287234405,4445,4445,4445,4445,0
|
|
20230531,174000,4287234405,4445,4445,4445,4445,0
|
|
20230531,173900,4287234405,4445,4445,4445,4445,0
|
|
20230531,173800,4287234405,4445,4445,4445,4445,0
|
|
20230531,173700,4287234405,4445,4445,4445,4445,0
|
|
20230531,173600,4287234405,4445,4445,4445,4445,0
|
|
20230531,173500,4287234405,4445,4445,4445,4445,0
|
|
20230531,173400,4287234405,4445,4445,4445,4445,0
|
|
20230531,173300,4287234405,4445,4445,4445,4445,0
|
|
20230531,173200,4287234405,4445,4445,4445,4445,0
|
|
20230531,173100,4287234405,4445,4445,4445,4445,0
|
|
20230531,173000,4287234405,4445,4445,4445,4445,0
|
|
20230531,172900,4287234405,4445,4445,4445,4445,0
|
|
20230531,172800,4287234405,4445,4445,4445,4445,0
|
|
20230531,172700,4287234405,4445,4445,4445,4445,0
|
|
20230531,172600,4287234405,4445,4445,4445,4445,0
|
|
20230531,172500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,172400,4287234405,4445,4445,4445,4445,0
|
|
20230531,172300,4287234405,4445,4445,4445,4445,0
|
|
20230531,172200,4287234405,4445,4445,4445,4445,0
|
|
20230531,172100,4287234405,4445,4445,4445,4445,0
|
|
20230531,172000,4287234405,4445,4445,4445,4445,0
|
|
20230531,171900,4287234405,4445,4445,4445,4445,0
|
|
20230531,171800,4287234405,4445,4445,4445,4445,0
|
|
20230531,171700,4287234405,4445,4445,4445,4445,0
|
|
20230531,171600,4287234405,4445,4445,4445,4445,0
|
|
20230531,171500,4287234405,4445,4445,4445,4445,0
|
|
20230531,171400,4287234405,4445,4445,4445,4445,0
|
|
20230531,171300,4287234405,4445,4445,4445,4445,0
|
|
20230531,171200,4287234405,4445,4445,4445,4445,0
|
|
20230531,171100,4287234405,4445,4445,4445,4445,0
|
|
20230531,171000,4287234405,4445,4445,4445,4445,0
|
|
20230531,170900,4287234405,4445,4445,4445,4445,0
|
|
20230531,170800,4287234405,4445,4445,4445,4445,0
|
|
20230531,170700,4287234405,4445,4445,4445,4445,0
|
|
20230531,170600,4287234405,4445,4445,4445,4445,0
|
|
20230531,170500,4287234405,4445,4445,4445,4445,0
|
|
20230531,170400,4287234405,4445,4445,4445,4445,0
|
|
20230531,170300,4287234405,4445,4445,4445,4445,0
|
|
20230531,170200,4287234405,4445,4445,4445,4445,0
|
|
20230531,170100,4287234405,4445,4445,4445,4445,0
|
|
20230531,170000,4287234405,4445,4445,4445,4445,0
|
|
20230531,165900,4287234405,4445,4445,4445,4445,0
|
|
20230531,165800,4287234405,4445,4445,4445,4445,0
|
|
20230531,165700,4287234405,4445,4445,4445,4445,0
|
|
20230531,165600,4287234405,4445,4445,4445,4445,0
|
|
20230531,165500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,165400,4287234405,4445,4445,4445,4445,0
|
|
20230531,165300,4287234405,4445,4445,4445,4445,0
|
|
20230531,165200,4287234405,4445,4445,4445,4445,0
|
|
20230531,165100,4287234405,4445,4445,4445,4445,0
|
|
20230531,165000,4287234405,4445,4445,4445,4445,0
|
|
20230531,164900,4287234405,4445,4445,4445,4445,0
|
|
20230531,164800,4287234405,4445,4445,4445,4445,0
|
|
20230531,164700,4287234405,4445,4445,4445,4445,0
|
|
20230531,164600,4287234405,4445,4445,4445,4445,0
|
|
20230531,164500,4287234405,4445,4445,4445,4445,0
|
|
20230531,164400,4287234405,4445,4445,4445,4445,0
|
|
20230531,164300,4287234405,4445,4445,4445,4445,0
|
|
20230531,164200,4287234405,4445,4445,4445,4445,0
|
|
20230531,164100,4287234405,4445,4445,4445,4445,0
|
|
20230531,164000,4287234405,4445,4445,4445,4445,0
|
|
20230531,163900,4287234405,4445,4445,4445,4445,0
|
|
20230531,163800,4287234405,4445,4445,4445,4445,0
|
|
20230531,163700,4287234405,4445,4445,4445,4445,0
|
|
20230531,163600,4287234405,4445,4445,4445,4445,0
|
|
20230531,163500,4287234405,4445,4445,4445,4445,0
|
|
20230531,163400,4287234405,4445,4445,4445,4445,0
|
|
20230531,163300,4287234405,4445,4445,4445,4445,0
|
|
20230531,163200,4287234405,4445,4445,4445,4445,0
|
|
20230531,163100,4287234405,4445,4445,4445,4445,0
|
|
20230531,163000,4287234405,4445,4445,4445,4445,0
|
|
20230531,162900,4287234405,4445,4445,4445,4445,0
|
|
20230531,162800,4287234405,4445,4445,4445,4445,0
|
|
20230531,162700,4287234405,4445,4445,4445,4445,0
|
|
20230531,162600,4287234405,4445,4445,4445,4445,0
|
|
20230531,162500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,162400,4287234405,4445,4445,4445,4445,0
|
|
20230531,162300,4287234405,4445,4445,4445,4445,0
|
|
20230531,162200,4287234405,4445,4445,4445,4445,0
|
|
20230531,162100,4287234405,4445,4445,4445,4445,0
|
|
20230531,162000,4287234405,4445,4445,4445,4445,0
|
|
20230531,161900,4287234405,4445,4445,4445,4445,0
|
|
20230531,161800,4287234405,4445,4445,4445,4445,0
|
|
20230531,161700,4287234405,4445,4445,4445,4445,0
|
|
20230531,161600,4287234405,4445,4445,4445,4445,0
|
|
20230531,161500,4287234405,4445,4445,4445,4445,0
|
|
20230531,161400,4287234405,4445,4445,4445,4445,0
|
|
20230531,161300,4287234405,4445,4445,4445,4445,0
|
|
20230531,161200,4287234405,4445,4445,4445,4445,0
|
|
20230531,161100,4287234405,4445,4445,4445,4445,0
|
|
20230531,161000,4287234405,4445,4445,4445,4445,0
|
|
20230531,160900,4287234405,4445,4445,4445,4445,0
|
|
20230531,160800,4287234405,4445,4445,4445,4445,0
|
|
20230531,160700,4287234405,4445,4445,4445,4445,0
|
|
20230531,160600,4287234405,4445,4445,4445,4445,0
|
|
20230531,160500,4287234405,4445,4445,4445,4445,0
|
|
20230531,160400,4287234405,4445,4445,4445,4445,0
|
|
20230531,160300,4287234405,4445,4445,4445,4445,0
|
|
20230531,160200,4287234405,4445,4445,4445,4445,0
|
|
20230531,160100,4287234405,4445,4445,4445,4445,0
|
|
20230531,160000,4287234405,4445,4445,4445,4445,0
|
|
20230531,155900,4287234405,4445,4445,4445,4445,0
|
|
20230531,155800,4287234405,4445,4445,4445,4445,0
|
|
20230531,155700,4287234405,4445,4445,4445,4445,0
|
|
20230531,155600,4287234405,4445,4445,4445,4445,0
|
|
20230531,155500,4287234405,4445,4445,4445,4445,39464
|
|
20230531,155400,4287234405,4445,4445,4445,4445,0
|
|
20230531,155300,4287234405,4445,4445,4445,4445,0
|
|
20230531,155200,4287234405,4445,4445,4445,4445,0
|
|
20230531,155100,4287234405,4445,4445,4445,4445,0
|
|
20230531,155000,4287234405,4445,4445,4445,4445,0
|
|
20230531,154900,4287234405,4445,4445,4445,4445,0
|
|
20230531,154800,4287234405,4445,4445,4445,4445,0
|
|
20230531,154700,4287234405,4445,4445,4445,4445,0
|
|
20230531,154600,4287234405,4445,4445,4445,4445,0
|
|
20230531,154500,4287234405,4445,4445,4445,4445,0
|
|
20230531,154400,4287234405,4445,4445,4445,4445,0
|
|
20230531,154300,4287234405,4445,4445,4445,4445,0
|
|
20230531,154200,4287234405,4445,4445,4445,4445,0
|
|
20230531,154100,4287234405,4445,4445,4445,4445,0
|
|
20230531,154000,4287234405,4445,4445,4445,4445,0
|
|
20230531,153900,4287234405,4445,4445,4445,4445,0
|
|
20230531,153800,4287234405,4445,4445,4445,4445,0
|
|
20230531,153700,4287234405,4445,4445,4445,4445,0
|
|
20230531,153600,4287234405,4445,4445,4445,4445,0
|
|
20230531,153500,4287234405,4445,4445,4445,4445,0
|
|
20230531,153400,4287234405,4445,4445,4445,4445,0
|
|
20230531,153300,4287234405,4445,4445,4445,4445,0
|
|
20230531,153200,4287234405,4445,4445,4445,4445,0
|
|
20230531,153100,4287234405,4445,4445,4445,4445,0
|
|
20230531,153000,4287234405,4445,4445,4445,4445,39464
|
|
20230531,152900,4111816925,4445,4445,4445,4445,0
|
|
20230531,152800,4111816925,4445,4445,4445,4445,0
|
|
20230531,152700,4111816925,4445,4445,4445,4445,0
|
|
20230531,152600,4111816925,4445,4445,4445,4445,0
|
|
20230531,152500,4111816925,4445,4445,4445,4445,0
|
|
20230531,152400,4111816925,4445,4445,4445,4445,0
|
|
20230531,152300,4111816925,4445,4445,4445,4445,0
|
|
20230531,152200,4111816925,4445,4445,4445,4445,0
|
|
20230531,152100,4111816925,4445,4445,4445,4445,0
|
|
20230531,152000,4111816925,4445,4445,4445,4445,0
|
|
20230531,151900,4111816925,4445,4435,4450,4435,3302
|
|
20230531,151800,4097150510,4435,4435,4435,4420,2330
|
|
20230531,151700,4086834000,4435,4425,4435,4425,2728
|
|
20230531,151600,4074738980,4425,4435,4435,4425,1739
|
|
20230531,151500,4067034325,4435,4425,4435,4420,2105
|
|
20230531,151400,4057721630,4425,4425,4425,4420,1017
|
|
20230531,151300,4053221870,4425,4435,4435,4405,6818
|
|
20230531,151200,4023125375,4425,4420,4425,4415,5372
|
|
20230531,151100,3999370760,4420,4415,4420,4410,2032
|
|
20230531,151000,3990404920,4410,4420,4420,4410,8237
|
|
20230531,150900,3954036670,4420,4425,4425,4420,2456
|
|
20230531,150800,3943174730,4425,4420,4425,4415,2387
|
|
20230531,150700,3932626260,4420,4420,4420,4415,3151
|
|
20230531,150600,3918707315,4420,4415,4425,4415,2510
|
|
20230531,150500,3907613765,4415,4425,4430,4415,3488
|
|
20230531,150400,3892188060,4420,4430,4435,4420,1166
|
|
20230531,150300,3887026350,4425,4425,4440,4425,1269
|
|
20230531,150200,3881404390,4425,4425,4425,4410,1952
|
|
20230531,150100,3872776830,4440,4425,4440,4425,1629
|
|
20230531,150000,3865560795,4425,4425,4425,4425,504
|
|
20230531,145900,3863330595,4425,4425,4425,4420,788
|
|
20230531,145800,3859844695,4425,4420,4425,4415,550
|
|
20230531,145700,3857415565,4420,4420,4420,4415,200
|
|
20230531,145600,3856531585,4420,4420,4420,4420,3067
|
|
20230531,145500,3842975445,4420,4415,4420,4410,150
|
|
20230531,145400,3842312640,4415,4415,4415,4415,966
|
|
20230531,145300,3838047750,4410,4415,4415,4410,424
|
|
20230531,145200,3836177790,4415,4415,4415,4415,886
|
|
20230531,145100,3832266100,4415,4415,4415,4415,319
|
|
20230531,145000,3830857715,4420,4415,4420,4415,2055
|
|
20230531,144900,3821782730,4415,4415,4415,4405,427
|
|
20230531,144800,3819897745,4415,4415,4415,4400,3835
|
|
20230531,144700,3803013725,4415,4420,4420,4415,1773
|
|
20230531,144600,3795184445,4420,4420,4420,4420,105
|
|
20230531,144500,3794720345,4420,4410,4420,4410,121
|
|
20230531,144400,3794186725,4410,4405,4420,4405,1206
|
|
20230531,144300,3788873620,4405,4410,4410,4405,3805
|
|
20230531,144200,3772102305,4415,4420,4420,4415,784
|
|
20230531,144100,3768640835,4420,4425,4425,4420,50
|
|
20230531,144000,3768419785,4425,4425,4425,4425,31
|
|
20230531,143900,3768282610,4425,4420,4425,4410,1082
|
|
20230531,143800,3763501480,4420,4415,4420,4410,244
|
|
20230531,143700,3762424300,4415,4420,4420,4405,801
|
|
20230531,143600,3758889290,4400,4410,4410,4400,15455
|
|
20230531,143500,3690881465,4405,4405,4405,4405,969
|
|
20230531,143400,3686613020,4405,4420,4420,4405,4054
|
|
20230531,143300,3668747390,4420,4425,4425,4420,106
|
|
20230531,143200,3668278360,4430,4425,4430,4425,303
|
|
20230531,143100,3666936325,4425,4425,4425,4425,8
|
|
20230531,143000,3666900925,4420,4415,4420,4415,1513
|
|
20230531,142900,3660218705,4415,4405,4415,4405,3313
|
|
20230531,142800,3645614280,4405,4405,4405,4405,1433
|
|
20230531,142700,3639301915,4405,4415,4415,4405,4363
|
|
20230531,142600,3620068730,4415,4415,4420,4415,417
|
|
20230531,142500,3618226320,4415,4405,4415,4405,1599
|
|
20230531,142400,3611170840,4405,4420,4420,4405,9107
|
|
20230531,142300,3570981425,4420,4420,4420,4420,5
|
|
20230531,142200,3570959325,4425,4425,4425,4420,1380
|
|
20230531,142100,3564858370,4425,4420,4430,4420,3033
|
|
20230531,142000,3551435975,4420,4420,4420,4420,1
|
|
20230531,141900,3551431555,4430,4430,4430,4430,446
|
|
20230531,141800,3549455775,4415,4415,4415,4415,0
|
|
20230531,141700,3549455775,4415,4420,4420,4415,1987
|
|
20230531,141600,3540681045,4415,4415,4415,4415,1052
|
|
20230531,141500,3536036465,4415,4415,4415,4415,76
|
|
20230531,141400,3535700925,4415,4410,4415,4410,163
|
|
20230531,141300,3534981395,4405,4410,4410,4405,1100
|
|
20230531,141200,3530135720,4405,4450,4460,4405,15123
|
|
20230531,141100,3463243760,4450,4420,4450,4415,2228
|
|
20230531,141000,3453375835,4420,4420,4425,4420,1351
|
|
20230531,140900,3447401150,4420,4420,4425,4415,116
|
|
20230531,140800,3446888865,4425,4410,4425,4400,4015
|
|
20230531,140700,3429201335,4425,4415,4425,4400,32482
|
|
20230531,140600,3286098715,4415,4430,4435,4410,14535
|
|
20230531,140500,3221820485,4425,4435,4435,4425,8747
|
|
20230531,140400,3183074775,4440,4440,4440,4440,926
|
|
20230531,140300,3178963335,4455,4455,4455,4455,1874
|
|
20230531,140200,3170614665,4455,4440,4455,4440,696
|
|
20230531,140100,3167524410,4440,4440,4445,4440,2023
|
|
20230531,140000,3158536790,4440,4450,4450,4440,1313
|
|
20230531,135900,3152706140,4465,4440,4465,4440,2508
|
|
20230531,135800,3141562290,4440,4440,4440,4440,61
|
|
20230531,135700,3141291450,4440,4440,4440,4440,25
|
|
20230531,135600,3141180450,4435,4450,4450,4435,14204
|
|
20230531,135500,3078065310,4450,4460,4460,4450,4570
|
|
20230531,135400,3057719700,4460,4455,4460,4455,807
|
|
20230531,135300,3054120665,4455,4455,4460,4450,132
|
|
20230531,135200,3053532805,4455,4455,4455,4455,882
|
|
20230531,135100,3049603495,4455,4455,4455,4455,1282
|
|
20230531,135000,3043892185,4460,4460,4460,4455,6417
|
|
20230531,134900,3015299060,4460,4460,4460,4460,159
|
|
20230531,134800,3014589920,4460,4460,4460,4460,100
|
|
20230531,134700,3014143920,4460,4460,4460,4460,102
|
|
20230531,134600,3013689000,4460,4475,4475,4460,428
|
|
20230531,134500,3011778485,4465,4465,4465,4465,144
|
|
20230531,134400,3011135525,4465,4460,4465,4460,2527
|
|
20230531,134300,2999854190,4460,4465,4465,4455,1528
|
|
20230531,134200,2993039825,4465,4470,4470,4460,3279
|
|
20230531,134100,2978400550,4470,4470,4470,4470,19
|
|
20230531,134000,2978315620,4470,4470,4470,4470,300
|
|
20230531,133900,2976974620,4470,4470,4470,4470,35
|
|
20230531,133800,2976818170,4475,4480,4480,4475,655
|
|
20230531,133700,2973885935,4485,4480,4485,4480,284
|
|
20230531,133600,2972612725,4485,4470,4485,4470,2633
|
|
20230531,133500,2960819195,4470,4470,4470,4470,267
|
|
20230531,133400,2959625705,4470,4465,4470,4465,85
|
|
20230531,133300,2959246080,4465,4470,4470,4465,1187
|
|
20230531,133200,2953942735,4470,4475,4475,4470,57
|
|
20230531,133100,2953687720,4475,4470,4475,4470,30
|
|
20230531,133000,2953553615,4475,4475,4480,4475,249
|
|
20230531,132900,2952439330,4475,4480,4485,4475,563
|
|
20230531,132800,2949916925,4485,4485,4485,4485,655
|
|
20230531,132700,2946979250,4480,4480,4480,4475,110
|
|
20230531,132600,2946486455,4475,4470,4475,4470,107
|
|
20230531,132500,2946008115,4465,4460,4485,4460,69
|
|
20230531,132400,2945700090,4460,4460,4465,4460,2533
|
|
20230531,132300,2934391495,4460,4460,4460,4460,352
|
|
20230531,132200,2932821575,4465,4465,4465,4465,120
|
|
20230531,132100,2932285775,4460,4460,4460,4460,611
|
|
20230531,132000,2929560715,4460,4465,4465,4460,1658
|
|
20230531,131900,2922159395,4465,4460,4465,4460,663
|
|
20230531,131800,2919199145,4460,4460,4465,4460,212
|
|
20230531,131700,2918253600,4455,4455,4465,4455,1552
|
|
20230531,131600,2911339420,4455,4455,4460,4455,2066
|
|
20230531,131500,2902133710,4455,4460,4460,4455,4198
|
|
20230531,131400,2883413905,4460,4460,4460,4460,390
|
|
20230531,131300,2881674505,4465,4465,4465,4455,67
|
|
20230531,131200,2881375370,4465,4470,4470,4455,11751
|
|
20230531,131100,2828926105,4470,4470,4470,4465,3984
|
|
20230531,131000,2811117635,4470,4470,4470,4470,200
|
|
20230531,130900,2810223635,4465,4470,4470,4465,219
|
|
20230531,130800,2809245255,4465,4470,4470,4465,627
|
|
20230531,130700,2806443675,4470,4470,4470,4470,50
|
|
20230531,130600,2806220175,4470,4470,4470,4470,726
|
|
20230531,130500,2802974955,4470,4470,4470,4470,1352
|
|
20230531,130400,2796931515,4470,4470,4470,4470,726
|
|
20230531,130300,2793686295,4470,4480,4480,4470,5017
|
|
20230531,130200,2771235920,4475,4475,4475,4475,5
|
|
20230531,130100,2771213545,4475,4475,4480,4475,352
|
|
20230531,130000,2769637960,4475,4480,4480,4475,261
|
|
20230531,125900,2768469105,4480,4480,4480,4480,507
|
|
20230531,125800,2766197745,4470,4470,4470,4470,1208
|
|
20230531,125700,2760797985,4470,4470,4480,4470,1666
|
|
20230531,125600,2753350445,4470,4470,4470,4470,2036
|
|
20230531,125500,2744249525,4465,4470,4475,4465,1786
|
|
20230531,125400,2736265480,4470,4475,4475,4460,29171
|
|
20230531,125300,2606118065,4490,4465,4490,4465,2527
|
|
20230531,125200,2594824435,4465,4485,4485,4465,8258
|
|
20230531,125100,2557866625,4490,4490,4490,4490,200
|
|
20230531,125000,2556968625,4485,4485,4485,4480,908
|
|
20230531,124900,2552896255,4485,4490,4490,4485,542
|
|
20230531,124800,2550462685,4500,4490,4500,4490,59
|
|
20230531,124700,2550197215,4490,4490,4490,4490,1
|
|
20230531,124600,2550192725,4485,4500,4500,4480,102
|
|
20230531,124500,2549733760,4505,4480,4505,4480,181
|
|
20230531,124400,2548922630,4505,4505,4505,4505,200
|
|
20230531,124300,2548021630,4480,4490,4490,4480,6964
|
|
20230531,124200,2516774310,4495,4500,4515,4495,2596
|
|
20230531,124100,2505100365,4515,4515,4515,4500,969
|
|
20230531,124000,2500732750,4515,4520,4520,4515,92
|
|
20230531,123900,2500316915,4500,4505,4505,4500,1415
|
|
20230531,123800,2493947185,4505,4505,4505,4505,166
|
|
20230531,123700,2493199355,4520,4520,4520,4505,1201
|
|
20230531,123600,2487784835,4520,4505,4520,4505,717
|
|
20230531,123500,2484554690,4525,4505,4525,4505,170
|
|
20230531,123400,2483787135,4505,4505,4505,4500,153
|
|
20230531,123300,2483098175,4525,4500,4525,4500,926
|
|
20230531,123200,2478931150,4500,4505,4505,4500,8678
|
|
20230531,123100,2439872515,4510,4510,4510,4510,174
|
|
20230531,123000,2439087775,4510,4515,4515,4510,948
|
|
20230531,122900,2434811555,4515,4520,4520,4515,600
|
|
20230531,122800,2432102505,4525,4525,4525,4525,26
|
|
20230531,122700,2431984855,4530,4530,4530,4530,1
|
|
20230531,122600,2431980325,4515,4515,4515,4515,1
|
|
20230531,122500,2431975810,4515,4515,4515,4515,2104
|
|
20230531,122400,2422476250,4515,4520,4520,4515,789
|
|
20230531,122300,2418911430,4520,4520,4520,4520,100
|
|
20230531,122200,2418459430,4520,4520,4520,4520,60
|
|
20230531,122100,2418188230,4520,4525,4525,4520,682
|
|
20230531,122000,2415105225,4525,4525,4525,4520,289
|
|
20230531,121900,2413797505,4525,4525,4525,4525,2
|
|
20230531,121800,2413788455,4525,4520,4525,4520,545
|
|
20230531,121700,2411325050,4525,4525,4530,4525,161
|
|
20230531,121600,2410596400,4525,4525,4525,4525,123
|
|
20230531,121500,2410039825,4525,4535,4535,4525,785
|
|
20230531,121400,2406487600,4535,4530,4535,4520,1004
|
|
20230531,121300,2401940315,4520,4515,4520,4515,2119
|
|
20230531,121200,2392369645,4520,4515,4520,4500,7307
|
|
20230531,121100,2359412205,4515,4535,4540,4515,2804
|
|
20230531,121000,2346745050,4535,4525,4540,4525,161
|
|
20230531,120900,2346015770,4540,4520,4540,4520,166
|
|
20230531,120800,2345265425,4525,4525,4525,4520,649
|
|
20230531,120700,2342331075,4525,4525,4525,4525,531
|
|
20230531,120600,2339928300,4530,4535,4535,4530,1706
|
|
20230531,120500,2332196870,4535,4545,4550,4535,5199
|
|
20230531,120400,2308577720,4545,4535,4545,4535,301
|
|
20230531,120300,2307212175,4540,4540,4540,4530,611
|
|
20230531,120200,2304440915,4540,4525,4540,4525,1440
|
|
20230531,120100,2297913775,4535,4530,4535,4530,61
|
|
20230531,120000,2297637390,4530,4530,4535,4520,15515
|
|
20230531,115900,2227373095,4530,4545,4545,4530,7256
|
|
20230531,115800,2194468560,4545,4545,4550,4540,2017
|
|
20230531,115700,2185307680,4545,4545,4545,4535,632
|
|
20230531,115600,2182435810,4545,4530,4550,4530,3800
|
|
20230531,115500,2165184620,4520,4540,4540,4520,2873
|
|
20230531,115400,2152159470,4540,4515,4540,4510,7532
|
|
20230531,115300,2117976320,4515,4515,4515,4515,5
|
|
20230531,115200,2117953745,4500,4515,4515,4500,10372
|
|
20230531,115100,2071246475,4515,4515,4515,4515,0
|
|
20230531,115000,2071246475,4515,4515,4515,4515,47
|
|
20230531,114900,2071034270,4510,4515,4520,4510,205
|
|
20230531,114800,2070109285,4515,4520,4520,4515,2288
|
|
20230531,114700,2059775805,4520,4520,4530,4520,695
|
|
20230531,114600,2056634045,4525,4525,4525,4525,101
|
|
20230531,114500,2056177020,4520,4525,4525,4520,1000
|
|
20230531,114400,2051652745,4525,4540,4545,4525,8737
|
|
20230531,114300,2012035050,4540,4535,4540,4530,10897
|
|
20230531,114200,1962576630,4535,4545,4555,4515,17193
|
|
20230531,114100,1884784500,4520,4515,4545,4515,9959
|
|
20230531,114000,1839713505,4510,4495,4510,4485,29585
|
|
20230531,113900,1706997885,4495,4495,4495,4495,7
|
|
20230531,113800,1706966420,4495,4495,4500,4495,9
|
|
20230531,113700,1706925955,4495,4495,4495,4495,117
|
|
20230531,113600,1706400040,4500,4505,4505,4500,20
|
|
20230531,113500,1706309990,4505,4505,4505,4495,1609
|
|
20230531,113400,1699063945,4505,4505,4505,4505,142
|
|
20230531,113300,1698424235,4505,4505,4505,4500,254
|
|
20230531,113200,1697281210,4505,4500,4505,4500,275
|
|
20230531,113100,1696043670,4495,4495,4495,4495,0
|
|
20230531,113000,1696043670,4495,4505,4505,4495,13
|
|
20230531,112900,1695985115,4505,4500,4505,4500,375
|
|
20230531,112800,1694296565,4490,4490,4490,4490,902
|
|
20230531,112700,1690246585,4485,4485,4485,4485,169
|
|
20230531,112600,1689488620,4485,4485,4485,4485,485
|
|
20230531,112500,1687313395,4485,4495,4495,4485,1070
|
|
20230531,112400,1682511265,4495,4495,4495,4495,0
|
|
20230531,112300,1682511265,4495,4495,4495,4495,0
|
|
20230531,112200,1682511265,4495,4495,4495,4495,800
|
|
20230531,112100,1678915265,4495,4510,4510,4495,1136
|
|
20230531,112000,1673795460,4505,4495,4505,4495,1699
|
|
20230531,111900,1666151120,4500,4495,4500,4495,2262
|
|
20230531,111800,1655972180,4495,4485,4495,4485,194
|
|
20230531,111700,1655100755,4490,4485,4490,4485,16831
|
|
20230531,111600,1579529620,4485,4480,4490,4475,3053
|
|
20230531,111500,1565852220,4475,4480,4480,4475,99
|
|
20230531,111400,1565409015,4480,4490,4490,4480,1590
|
|
20230531,111300,1558282815,4480,4480,4480,4480,582
|
|
20230531,111200,1555675455,4480,4485,4485,4480,2658
|
|
20230531,111100,1543764870,4485,4485,4485,4485,384
|
|
20230531,111000,1542042630,4485,4485,4485,4480,1862
|
|
20230531,110900,1533698040,4485,4490,4490,4485,2831
|
|
20230531,110800,1520989605,4495,4495,4495,4490,806
|
|
20230531,110700,1517367935,4495,4490,4495,4490,123
|
|
20230531,110600,1516815600,4495,4500,4500,4490,1847
|
|
20230531,110500,1508513525,4500,4500,4500,4500,1482
|
|
20230531,110400,1501844525,4510,4510,4510,4505,446
|
|
20230531,110300,1499835240,4510,4505,4515,4505,960
|
|
20230531,110200,1495510095,4505,4515,4515,4505,108
|
|
20230531,110100,1495023355,4515,4505,4515,4505,2450
|
|
20230531,110000,1483973910,4505,4510,4510,4505,160
|
|
20230531,105900,1483252365,4510,4500,4510,4500,173
|
|
20230531,105800,1482473665,4500,4510,4510,4500,497
|
|
20230531,105700,1480236955,4510,4500,4510,4500,1302
|
|
20230531,105600,1474377855,4505,4505,4505,4505,161
|
|
20230531,105500,1473652550,4505,4505,4505,4505,268
|
|
20230531,105400,1472445210,4505,4510,4510,4505,564
|
|
20230531,105300,1469901620,4510,4510,4510,4510,11
|
|
20230531,105200,1469852010,4505,4500,4505,4500,63
|
|
20230531,105100,1469568500,4500,4505,4505,4500,295
|
|
20230531,105000,1468240730,4505,4510,4510,4505,920
|
|
20230531,104900,1464095580,4505,4510,4510,4505,1591
|
|
20230531,104800,1456928115,4505,4510,4510,4505,379
|
|
20230531,104700,1455220715,4515,4510,4515,4510,2178
|
|
20230531,104600,1445396940,4510,4515,4515,4510,866
|
|
20230531,104500,1441488405,4515,4520,4520,4510,228
|
|
20230531,104400,1440459295,4520,4520,4525,4505,3836
|
|
20230531,104300,1423149550,4520,4505,4520,4505,5321
|
|
20230531,104200,1399108065,4505,4495,4520,4495,4637
|
|
20230531,104100,1378222880,4495,4475,4495,4475,4440
|
|
20230531,104000,1358313020,4475,4485,4485,4475,12
|
|
20230531,103900,1358259280,4490,4480,4490,4480,1719
|
|
20230531,103800,1350552990,4490,4485,4490,4485,45
|
|
20230531,103700,1350351040,4480,4480,4480,4480,392
|
|
20230531,103600,1348594880,4490,4490,4490,4490,0
|
|
20230531,103500,1348594880,4490,4495,4495,4485,358
|
|
20230531,103400,1346986885,4490,4490,4490,4490,1216
|
|
20230531,103300,1341527045,4490,4495,4495,4490,37
|
|
20230531,103200,1341360815,4485,4490,4490,4485,1353
|
|
20230531,103100,1335289105,4490,4485,4490,4485,648
|
|
20230531,103000,1332380150,4480,4470,4490,4470,3714
|
|
20230531,102900,1315731600,4470,4470,4470,4470,0
|
|
20230531,102800,1315731600,4470,4470,4470,4470,5
|
|
20230531,102700,1315709250,4470,4470,4470,4460,1902
|
|
20230531,102600,1307211000,4470,4465,4480,4465,323
|
|
20230531,102500,1305768470,4460,4480,4480,4460,5261
|
|
20230531,102400,1282294190,4480,4470,4480,4470,117
|
|
20230531,102300,1281770270,4470,4475,4475,4470,547
|
|
20230531,102200,1279323115,4475,4475,4475,4475,223
|
|
20230531,102100,1278325190,4475,4470,4475,4470,860
|
|
20230531,102000,1274479795,4460,4460,4460,4460,31
|
|
20230531,101900,1274341535,4470,4460,4470,4460,1019
|
|
20230531,101800,1269791195,4460,4465,4465,4455,5025
|
|
20230531,101700,1247401570,4470,4470,4470,4470,2
|
|
20230531,101600,1247392630,4470,4470,4475,4470,850
|
|
20230531,101500,1243593045,4475,4475,4475,4475,744
|
|
20230531,101400,1240263645,4475,4475,4490,4475,1047
|
|
20230531,101300,1235578245,4475,4490,4490,4470,2590
|
|
20230531,101200,1223989145,4475,4475,4475,4475,4002
|
|
20230531,101100,1206080195,4475,4480,4480,4475,413
|
|
20230531,101000,1204230385,4475,4475,4475,4475,6
|
|
20230531,100900,1204203535,4475,4475,4475,4475,639
|
|
20230531,100800,1201344010,4475,4475,4475,4475,418
|
|
20230531,100700,1199473460,4475,4475,4475,4475,0
|
|
20230531,100600,1199473460,4475,4470,4475,4470,273
|
|
20230531,100500,1198252940,4475,4470,4475,4470,1700
|
|
20230531,100400,1190648940,4450,4485,4485,4450,10785
|
|
20230531,100300,1142519620,4480,4470,4480,4465,3126
|
|
20230531,100200,1128543760,4470,4465,4480,4465,319
|
|
20230531,100100,1127119000,4465,4495,4495,4465,16064
|
|
20230531,100000,1055113545,4495,4500,4500,4495,3311
|
|
20230531,095900,1040214195,4505,4510,4510,4505,1274
|
|
20230531,095800,1034469405,4505,4500,4505,4500,893
|
|
20230531,095700,1030449155,4500,4505,4505,4500,816
|
|
20230531,095600,1026773225,4500,4500,4500,4500,1168
|
|
20230531,095500,1021517225,4500,4500,4500,4500,56
|
|
20230531,095400,1021265225,4490,4495,4495,4490,290
|
|
20230531,095300,1019963115,4490,4490,4505,4490,174
|
|
20230531,095200,1019181795,4490,4495,4510,4490,937
|
|
20230531,095100,1014965505,4495,4490,4495,4485,4213
|
|
20230531,095000,996046640,4485,4490,4490,4485,1384
|
|
20230531,094900,989834105,4490,4480,4495,4480,5570
|
|
20230531,094800,964865640,4475,4480,4480,4475,716
|
|
20230531,094700,961658625,4480,4475,4480,4475,1620
|
|
20230531,094600,954409025,4490,4475,4490,4475,1209
|
|
20230531,094500,948995540,4475,4485,4485,4475,11357
|
|
20230531,094400,898122355,4480,4480,4490,4480,164
|
|
20230531,094300,897386015,4480,4490,4490,4480,1293
|
|
20230531,094200,891587435,4480,4475,4490,4475,674
|
|
20230531,094100,888566115,4475,4475,4485,4470,391
|
|
20230531,094000,886816265,4475,4475,4475,4475,820
|
|
20230531,093900,883146765,4470,4470,4475,4470,2304
|
|
20230531,093800,872847690,4470,4490,4490,4470,6837
|
|
20230531,093700,842244930,4490,4490,4490,4490,100
|
|
20230531,093600,841795930,4485,4495,4500,4475,2926
|
|
20230531,093500,828673150,4495,4495,4495,4480,1482
|
|
20230531,093400,822024095,4500,4500,4500,4500,100
|
|
20230531,093300,821574095,4500,4485,4500,4485,120
|
|
20230531,093200,821034215,4485,4500,4505,4485,1225
|
|
20230531,093100,815530430,4485,4485,4485,4480,1695
|
|
20230531,093000,807928585,4485,4485,4490,4480,1189
|
|
20230531,092900,802600380,4480,4485,4485,4475,2109
|
|
20230531,092800,793154160,4480,4490,4490,4475,3090
|
|
20230531,092700,779306655,4480,4475,4490,4475,402
|
|
20230531,092600,777504090,4475,4470,4475,4460,4447
|
|
20230531,092500,757623520,4470,4490,4510,4470,10141
|
|
20230531,092400,712201250,4515,4490,4525,4485,792
|
|
20230531,092300,708644220,4490,4495,4495,4485,2222
|
|
20230531,092200,698664290,4490,4495,4525,4480,8767
|
|
20230531,092100,659143275,4480,4485,4505,4475,3095
|
|
20230531,092000,645264345,4490,4500,4500,4485,2953
|
|
20230531,091900,631988410,4500,4505,4505,4500,1078
|
|
20230531,091800,627133240,4505,4505,4505,4505,805
|
|
20230531,091700,623506715,4505,4495,4505,4490,2506
|
|
20230531,091600,612245270,4495,4510,4510,4495,1324
|
|
20230531,091500,606283940,4510,4515,4515,4510,78
|
|
20230531,091400,605931795,4510,4515,4520,4500,1690
|
|
20230531,091300,598308025,4510,4500,4510,4500,187
|
|
20230531,091200,597466135,4500,4505,4510,4495,736
|
|
20230531,091100,594149025,4490,4475,4510,4475,1813
|
|
20230531,091000,586010945,4475,4480,4480,4475,2625
|
|
20230531,090900,574258605,4485,4485,4500,4480,1813
|
|
20230531,090800,566128205,4490,4500,4500,4485,1544
|
|
20230531,090700,559197675,4500,4475,4500,4475,503
|
|
20230531,090600,556938625,4470,4470,4470,4470,5135
|
|
20230531,090500,533985175,4470,4505,4510,4470,4592
|
|
20230531,090400,513341605,4505,4505,4520,4500,2608
|
|
20230531,090300,501586250,4505,4430,4525,4425,21338
|
|
20230531,090200,406258450,4450,4465,4465,4430,31295
|
|
20230531,090100,267174320,4465,4505,4525,4460,24192
|
|
20230531,090000,158938630,4500,4535,4535,4490,35075
|