743 lines
35 KiB
CSV
743 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212000,796782490,5770,5770,5770,5770,5457
|
|
20230531,211900,796782490,5770,5770,5770,5770,0
|
|
20230531,211800,796782490,5770,5770,5770,5770,0
|
|
20230531,211700,796782490,5770,5770,5770,5770,0
|
|
20230531,211600,796782490,5770,5770,5770,5770,0
|
|
20230531,211500,796782490,5770,5770,5770,5770,0
|
|
20230531,211400,796782490,5770,5770,5770,5770,0
|
|
20230531,211300,796782490,5770,5770,5770,5770,0
|
|
20230531,211200,796782490,5770,5770,5770,5770,0
|
|
20230531,211100,796782490,5770,5770,5770,5770,0
|
|
20230531,211000,796782490,5770,5770,5770,5770,0
|
|
20230531,210900,796782490,5770,5770,5770,5770,0
|
|
20230531,210800,796782490,5770,5770,5770,5770,0
|
|
20230531,210700,796782490,5770,5770,5770,5770,0
|
|
20230531,210600,796782490,5770,5770,5770,5770,0
|
|
20230531,210500,796782490,5770,5770,5770,5770,0
|
|
20230531,210400,796782490,5770,5770,5770,5770,0
|
|
20230531,210300,796782490,5770,5770,5770,5770,0
|
|
20230531,210200,796782490,5770,5770,5770,5770,0
|
|
20230531,210100,796782490,5770,5770,5770,5770,0
|
|
20230531,210000,796782490,5770,5770,5770,5770,0
|
|
20230531,205900,796782490,5770,5770,5770,5770,0
|
|
20230531,205800,796782490,5770,5770,5770,5770,0
|
|
20230531,205700,796782490,5770,5770,5770,5770,0
|
|
20230531,205600,796782490,5770,5770,5770,5770,0
|
|
20230531,205500,796782490,5770,5770,5770,5770,0
|
|
20230531,205400,796782490,5770,5770,5770,5770,0
|
|
20230531,205300,796782490,5770,5770,5770,5770,0
|
|
20230531,205200,796782490,5770,5770,5770,5770,0
|
|
20230531,205100,796782490,5770,5770,5770,5770,0
|
|
20230531,205000,796782490,5770,5770,5770,5770,5457
|
|
20230531,204900,796782490,5770,5770,5770,5770,0
|
|
20230531,204800,796782490,5770,5770,5770,5770,0
|
|
20230531,204700,796782490,5770,5770,5770,5770,0
|
|
20230531,204600,796782490,5770,5770,5770,5770,0
|
|
20230531,204500,796782490,5770,5770,5770,5770,0
|
|
20230531,204400,796782490,5770,5770,5770,5770,0
|
|
20230531,204300,796782490,5770,5770,5770,5770,0
|
|
20230531,204200,796782490,5770,5770,5770,5770,0
|
|
20230531,204100,796782490,5770,5770,5770,5770,0
|
|
20230531,204000,796782490,5770,5770,5770,5770,0
|
|
20230531,203900,796782490,5770,5770,5770,5770,0
|
|
20230531,203800,796782490,5770,5770,5770,5770,0
|
|
20230531,203700,796782490,5770,5770,5770,5770,0
|
|
20230531,203600,796782490,5770,5770,5770,5770,0
|
|
20230531,203500,796782490,5770,5770,5770,5770,0
|
|
20230531,203400,796782490,5770,5770,5770,5770,0
|
|
20230531,203300,796782490,5770,5770,5770,5770,0
|
|
20230531,203200,796782490,5770,5770,5770,5770,0
|
|
20230531,203100,796782490,5770,5770,5770,5770,0
|
|
20230531,203000,796782490,5770,5770,5770,5770,0
|
|
20230531,202900,796782490,5770,5770,5770,5770,0
|
|
20230531,202800,796782490,5770,5770,5770,5770,0
|
|
20230531,202700,796782490,5770,5770,5770,5770,0
|
|
20230531,202600,796782490,5770,5770,5770,5770,0
|
|
20230531,202500,796782490,5770,5770,5770,5770,0
|
|
20230531,202400,796782490,5770,5770,5770,5770,0
|
|
20230531,202300,796782490,5770,5770,5770,5770,0
|
|
20230531,202200,796782490,5770,5770,5770,5770,0
|
|
20230531,202100,796782490,5770,5770,5770,5770,0
|
|
20230531,202000,796782490,5770,5770,5770,5770,5457
|
|
20230531,201900,796782490,5770,5770,5770,5770,0
|
|
20230531,201800,796782490,5770,5770,5770,5770,0
|
|
20230531,201700,796782490,5770,5770,5770,5770,0
|
|
20230531,201600,796782490,5770,5770,5770,5770,0
|
|
20230531,201500,796782490,5770,5770,5770,5770,0
|
|
20230531,201400,796782490,5770,5770,5770,5770,0
|
|
20230531,201300,796782490,5770,5770,5770,5770,0
|
|
20230531,201200,796782490,5770,5770,5770,5770,0
|
|
20230531,201100,796782490,5770,5770,5770,5770,0
|
|
20230531,201000,796782490,5770,5770,5770,5770,0
|
|
20230531,200900,796782490,5770,5770,5770,5770,0
|
|
20230531,200800,796782490,5770,5770,5770,5770,0
|
|
20230531,200700,796782490,5770,5770,5770,5770,0
|
|
20230531,200600,796782490,5770,5770,5770,5770,0
|
|
20230531,200500,796782490,5770,5770,5770,5770,0
|
|
20230531,200400,796782490,5770,5770,5770,5770,0
|
|
20230531,200300,796782490,5770,5770,5770,5770,0
|
|
20230531,200200,796782490,5770,5770,5770,5770,0
|
|
20230531,200100,796782490,5770,5770,5770,5770,0
|
|
20230531,200000,796782490,5770,5770,5770,5770,0
|
|
20230531,195900,796782490,5770,5770,5770,5770,0
|
|
20230531,195800,796782490,5770,5770,5770,5770,0
|
|
20230531,195700,796782490,5770,5770,5770,5770,0
|
|
20230531,195600,796782490,5770,5770,5770,5770,0
|
|
20230531,195500,796782490,5770,5770,5770,5770,0
|
|
20230531,195400,796782490,5770,5770,5770,5770,0
|
|
20230531,195300,796782490,5770,5770,5770,5770,0
|
|
20230531,195200,796782490,5770,5770,5770,5770,0
|
|
20230531,195100,796782490,5770,5770,5770,5770,0
|
|
20230531,195000,796782490,5770,5770,5770,5770,5457
|
|
20230531,194900,796782490,5770,5770,5770,5770,0
|
|
20230531,194800,796782490,5770,5770,5770,5770,0
|
|
20230531,194700,796782490,5770,5770,5770,5770,0
|
|
20230531,194600,796782490,5770,5770,5770,5770,0
|
|
20230531,194500,796782490,5770,5770,5770,5770,0
|
|
20230531,194400,796782490,5770,5770,5770,5770,0
|
|
20230531,194300,796782490,5770,5770,5770,5770,0
|
|
20230531,194200,796782490,5770,5770,5770,5770,0
|
|
20230531,194100,796782490,5770,5770,5770,5770,0
|
|
20230531,194000,796782490,5770,5770,5770,5770,0
|
|
20230531,193900,796782490,5770,5770,5770,5770,0
|
|
20230531,193800,796782490,5770,5770,5770,5770,0
|
|
20230531,193700,796782490,5770,5770,5770,5770,0
|
|
20230531,193600,796782490,5770,5770,5770,5770,0
|
|
20230531,193500,796782490,5770,5770,5770,5770,0
|
|
20230531,193400,796782490,5770,5770,5770,5770,0
|
|
20230531,193300,796782490,5770,5770,5770,5770,0
|
|
20230531,193200,796782490,5770,5770,5770,5770,0
|
|
20230531,193100,796782490,5770,5770,5770,5770,0
|
|
20230531,193000,796782490,5770,5770,5770,5770,0
|
|
20230531,192900,796782490,5770,5770,5770,5770,0
|
|
20230531,192800,796782490,5770,5770,5770,5770,0
|
|
20230531,192700,796782490,5770,5770,5770,5770,0
|
|
20230531,192600,796782490,5770,5770,5770,5770,0
|
|
20230531,192500,796782490,5770,5770,5770,5770,0
|
|
20230531,192400,796782490,5770,5770,5770,5770,0
|
|
20230531,192300,796782490,5770,5770,5770,5770,0
|
|
20230531,192200,796782490,5770,5770,5770,5770,0
|
|
20230531,192100,796782490,5770,5770,5770,5770,0
|
|
20230531,192000,796782490,5770,5770,5770,5770,5457
|
|
20230531,191900,796782490,5770,5770,5770,5770,0
|
|
20230531,191800,796782490,5770,5770,5770,5770,0
|
|
20230531,191700,796782490,5770,5770,5770,5770,0
|
|
20230531,191600,796782490,5770,5770,5770,5770,0
|
|
20230531,191500,796782490,5770,5770,5770,5770,0
|
|
20230531,191400,796782490,5770,5770,5770,5770,0
|
|
20230531,191300,796782490,5770,5770,5770,5770,0
|
|
20230531,191200,796782490,5770,5770,5770,5770,0
|
|
20230531,191100,796782490,5770,5770,5770,5770,0
|
|
20230531,191000,796782490,5770,5770,5770,5770,0
|
|
20230531,190900,796782490,5770,5770,5770,5770,0
|
|
20230531,190800,796782490,5770,5770,5770,5770,0
|
|
20230531,190700,796782490,5770,5770,5770,5770,0
|
|
20230531,190600,796782490,5770,5770,5770,5770,0
|
|
20230531,190500,796782490,5770,5770,5770,5770,0
|
|
20230531,190400,796782490,5770,5770,5770,5770,0
|
|
20230531,190300,796782490,5770,5770,5770,5770,0
|
|
20230531,190200,796782490,5770,5770,5770,5770,0
|
|
20230531,190100,796782490,5770,5770,5770,5770,0
|
|
20230531,190000,796782490,5770,5770,5770,5770,0
|
|
20230531,185900,796782490,5770,5770,5770,5770,0
|
|
20230531,185800,796782490,5770,5770,5770,5770,0
|
|
20230531,185700,796782490,5770,5770,5770,5770,0
|
|
20230531,185600,796782490,5770,5770,5770,5770,0
|
|
20230531,185500,796782490,5770,5770,5770,5770,0
|
|
20230531,185400,796782490,5770,5770,5770,5770,0
|
|
20230531,185300,796782490,5770,5770,5770,5770,0
|
|
20230531,185200,796782490,5770,5770,5770,5770,0
|
|
20230531,185100,796782490,5770,5770,5770,5770,0
|
|
20230531,185000,796782490,5770,5770,5770,5770,5457
|
|
20230531,184900,796782490,5770,5770,5770,5770,0
|
|
20230531,184800,796782490,5770,5770,5770,5770,0
|
|
20230531,184700,796782490,5770,5770,5770,5770,0
|
|
20230531,184600,796782490,5770,5770,5770,5770,0
|
|
20230531,184500,796782490,5770,5770,5770,5770,0
|
|
20230531,184400,796782490,5770,5770,5770,5770,0
|
|
20230531,184300,796782490,5770,5770,5770,5770,0
|
|
20230531,184200,796782490,5770,5770,5770,5770,0
|
|
20230531,184100,796782490,5770,5770,5770,5770,0
|
|
20230531,184000,796782490,5770,5770,5770,5770,0
|
|
20230531,183900,796782490,5770,5770,5770,5770,0
|
|
20230531,183800,796782490,5770,5770,5770,5770,0
|
|
20230531,183700,796782490,5770,5770,5770,5770,0
|
|
20230531,183600,796782490,5770,5770,5770,5770,0
|
|
20230531,183500,796782490,5770,5770,5770,5770,0
|
|
20230531,183400,796782490,5770,5770,5770,5770,0
|
|
20230531,183300,796782490,5770,5770,5770,5770,0
|
|
20230531,183200,796782490,5770,5770,5770,5770,0
|
|
20230531,183100,796782490,5770,5770,5770,5770,0
|
|
20230531,183000,796782490,5770,5770,5770,5770,0
|
|
20230531,182900,796782490,5770,5770,5770,5770,0
|
|
20230531,182800,796782490,5770,5770,5770,5770,0
|
|
20230531,182700,796782490,5770,5770,5770,5770,0
|
|
20230531,182600,796782490,5770,5770,5770,5770,0
|
|
20230531,182500,796782490,5770,5770,5770,5770,0
|
|
20230531,182400,796782490,5770,5770,5770,5770,0
|
|
20230531,182300,796782490,5770,5770,5770,5770,0
|
|
20230531,182200,796782490,5770,5770,5770,5770,0
|
|
20230531,182100,796782490,5770,5770,5770,5770,0
|
|
20230531,182000,796782490,5770,5770,5770,5770,5457
|
|
20230531,181900,796782490,5770,5770,5770,5770,0
|
|
20230531,181800,796782490,5770,5770,5770,5770,0
|
|
20230531,181700,796782490,5770,5770,5770,5770,0
|
|
20230531,181600,796782490,5770,5770,5770,5770,0
|
|
20230531,181500,796782490,5770,5770,5770,5770,0
|
|
20230531,181400,796782490,5770,5770,5770,5770,0
|
|
20230531,181300,796782490,5770,5770,5770,5770,0
|
|
20230531,181200,796782490,5770,5770,5770,5770,0
|
|
20230531,181100,796782490,5770,5770,5770,5770,0
|
|
20230531,181000,796782490,5770,5770,5770,5770,0
|
|
20230531,180900,796782490,5770,5770,5770,5770,0
|
|
20230531,180800,796782490,5770,5770,5770,5770,0
|
|
20230531,180700,796782490,5770,5770,5770,5770,0
|
|
20230531,180600,796782490,5770,5770,5770,5770,0
|
|
20230531,180500,796782490,5770,5770,5770,5770,0
|
|
20230531,180400,796782490,5770,5770,5770,5770,0
|
|
20230531,180300,796782490,5770,5770,5770,5770,0
|
|
20230531,180200,796782490,5770,5770,5770,5770,0
|
|
20230531,180100,796782490,5770,5770,5770,5770,0
|
|
20230531,180000,796782490,5770,5770,5770,5770,0
|
|
20230531,175900,796782490,5770,5770,5770,5770,0
|
|
20230531,175800,796782490,5770,5770,5770,5770,0
|
|
20230531,175700,796782490,5770,5770,5770,5770,0
|
|
20230531,175600,796782490,5770,5770,5770,5770,0
|
|
20230531,175500,796782490,5770,5770,5770,5770,0
|
|
20230531,175400,796782490,5770,5770,5770,5770,0
|
|
20230531,175300,796782490,5770,5770,5770,5770,0
|
|
20230531,175200,796782490,5770,5770,5770,5770,0
|
|
20230531,175100,796782490,5770,5770,5770,5770,0
|
|
20230531,175000,796782490,5770,5770,5770,5770,5457
|
|
20230531,174900,796782490,5770,5770,5770,5770,0
|
|
20230531,174800,796782490,5770,5770,5770,5770,0
|
|
20230531,174700,796782490,5770,5770,5770,5770,0
|
|
20230531,174600,796782490,5770,5770,5770,5770,0
|
|
20230531,174500,796782490,5770,5770,5770,5770,0
|
|
20230531,174400,796782490,5770,5770,5770,5770,0
|
|
20230531,174300,796782490,5770,5770,5770,5770,0
|
|
20230531,174200,796782490,5770,5770,5770,5770,0
|
|
20230531,174100,796782490,5770,5770,5770,5770,0
|
|
20230531,174000,796782490,5770,5770,5770,5770,0
|
|
20230531,173900,796782490,5770,5770,5770,5770,0
|
|
20230531,173800,796782490,5770,5770,5770,5770,0
|
|
20230531,173700,796782490,5770,5770,5770,5770,0
|
|
20230531,173600,796782490,5770,5770,5770,5770,0
|
|
20230531,173500,796782490,5770,5770,5770,5770,0
|
|
20230531,173400,796782490,5770,5770,5770,5770,0
|
|
20230531,173300,796782490,5770,5770,5770,5770,0
|
|
20230531,173200,796782490,5770,5770,5770,5770,0
|
|
20230531,173100,796782490,5770,5770,5770,5770,0
|
|
20230531,173000,796782490,5770,5770,5770,5770,0
|
|
20230531,172900,796782490,5770,5770,5770,5770,0
|
|
20230531,172800,796782490,5770,5770,5770,5770,0
|
|
20230531,172700,796782490,5770,5770,5770,5770,0
|
|
20230531,172600,796782490,5770,5770,5770,5770,0
|
|
20230531,172500,796782490,5770,5770,5770,5770,0
|
|
20230531,172400,796782490,5770,5770,5770,5770,0
|
|
20230531,172300,796782490,5770,5770,5770,5770,0
|
|
20230531,172200,796782490,5770,5770,5770,5770,0
|
|
20230531,172100,796782490,5770,5770,5770,5770,0
|
|
20230531,172000,796782490,5770,5770,5770,5770,5457
|
|
20230531,171900,796782490,5770,5770,5770,5770,0
|
|
20230531,171800,796782490,5770,5770,5770,5770,0
|
|
20230531,171700,796782490,5770,5770,5770,5770,0
|
|
20230531,171600,796782490,5770,5770,5770,5770,0
|
|
20230531,171500,796782490,5770,5770,5770,5770,0
|
|
20230531,171400,796782490,5770,5770,5770,5770,0
|
|
20230531,171300,796782490,5770,5770,5770,5770,0
|
|
20230531,171200,796782490,5770,5770,5770,5770,0
|
|
20230531,171100,796782490,5770,5770,5770,5770,0
|
|
20230531,171000,796782490,5770,5770,5770,5770,0
|
|
20230531,170900,796782490,5770,5770,5770,5770,0
|
|
20230531,170800,796782490,5770,5770,5770,5770,0
|
|
20230531,170700,796782490,5770,5770,5770,5770,0
|
|
20230531,170600,796782490,5770,5770,5770,5770,0
|
|
20230531,170500,796782490,5770,5770,5770,5770,0
|
|
20230531,170400,796782490,5770,5770,5770,5770,0
|
|
20230531,170300,796782490,5770,5770,5770,5770,0
|
|
20230531,170200,796782490,5770,5770,5770,5770,0
|
|
20230531,170100,796782490,5770,5770,5770,5770,0
|
|
20230531,170000,796782490,5770,5770,5770,5770,0
|
|
20230531,165900,796782490,5770,5770,5770,5770,0
|
|
20230531,165800,796782490,5770,5770,5770,5770,0
|
|
20230531,165700,796782490,5770,5770,5770,5770,0
|
|
20230531,165600,796782490,5770,5770,5770,5770,0
|
|
20230531,165500,796782490,5770,5770,5770,5770,0
|
|
20230531,165400,796782490,5770,5770,5770,5770,0
|
|
20230531,165300,796782490,5770,5770,5770,5770,0
|
|
20230531,165200,796782490,5770,5770,5770,5770,0
|
|
20230531,165100,796782490,5770,5770,5770,5770,0
|
|
20230531,165000,796782490,5770,5770,5770,5770,5457
|
|
20230531,164900,796782490,5770,5770,5770,5770,0
|
|
20230531,164800,796782490,5770,5770,5770,5770,0
|
|
20230531,164700,796782490,5770,5770,5770,5770,0
|
|
20230531,164600,796782490,5770,5770,5770,5770,0
|
|
20230531,164500,796782490,5770,5770,5770,5770,0
|
|
20230531,164400,796782490,5770,5770,5770,5770,0
|
|
20230531,164300,796782490,5770,5770,5770,5770,0
|
|
20230531,164200,796782490,5770,5770,5770,5770,0
|
|
20230531,164100,796782490,5770,5770,5770,5770,0
|
|
20230531,164000,796782490,5770,5770,5770,5770,0
|
|
20230531,163900,796782490,5770,5770,5770,5770,0
|
|
20230531,163800,796782490,5770,5770,5770,5770,0
|
|
20230531,163700,796782490,5770,5770,5770,5770,0
|
|
20230531,163600,796782490,5770,5770,5770,5770,0
|
|
20230531,163500,796782490,5770,5770,5770,5770,0
|
|
20230531,163400,796782490,5770,5770,5770,5770,0
|
|
20230531,163300,796782490,5770,5770,5770,5770,0
|
|
20230531,163200,796782490,5770,5770,5770,5770,0
|
|
20230531,163100,796782490,5770,5770,5770,5770,0
|
|
20230531,163000,796782490,5770,5770,5770,5770,0
|
|
20230531,162900,796782490,5770,5770,5770,5770,0
|
|
20230531,162800,796782490,5770,5770,5770,5770,0
|
|
20230531,162700,796782490,5770,5770,5770,5770,0
|
|
20230531,162600,796782490,5770,5770,5770,5770,0
|
|
20230531,162500,796782490,5770,5770,5770,5770,0
|
|
20230531,162400,796782490,5770,5770,5770,5770,0
|
|
20230531,162300,796782490,5770,5770,5770,5770,0
|
|
20230531,162200,796782490,5770,5770,5770,5770,0
|
|
20230531,162100,796782490,5770,5770,5770,5770,0
|
|
20230531,162000,796782490,5770,5770,5770,5770,5457
|
|
20230531,161900,796782490,5770,5770,5770,5770,0
|
|
20230531,161800,796782490,5770,5770,5770,5770,0
|
|
20230531,161700,796782490,5770,5770,5770,5770,0
|
|
20230531,161600,796782490,5770,5770,5770,5770,0
|
|
20230531,161500,796782490,5770,5770,5770,5770,0
|
|
20230531,161400,796782490,5770,5770,5770,5770,0
|
|
20230531,161300,796782490,5770,5770,5770,5770,0
|
|
20230531,161200,796782490,5770,5770,5770,5770,0
|
|
20230531,161100,796782490,5770,5770,5770,5770,0
|
|
20230531,161000,796782490,5770,5770,5770,5770,0
|
|
20230531,160900,796782490,5770,5770,5770,5770,0
|
|
20230531,160800,796782490,5770,5770,5770,5770,0
|
|
20230531,160700,796782490,5770,5770,5770,5770,0
|
|
20230531,160600,796782490,5770,5770,5770,5770,0
|
|
20230531,160500,796782490,5770,5770,5770,5770,0
|
|
20230531,160400,796782490,5770,5770,5770,5770,0
|
|
20230531,160300,796782490,5770,5770,5770,5770,0
|
|
20230531,160200,796782490,5770,5770,5770,5770,0
|
|
20230531,160100,796782490,5770,5770,5770,5770,0
|
|
20230531,160000,796782490,5770,5770,5770,5770,0
|
|
20230531,155900,796782490,5770,5770,5770,5770,0
|
|
20230531,155800,796782490,5770,5770,5770,5770,0
|
|
20230531,155700,796782490,5770,5770,5770,5770,0
|
|
20230531,155600,796782490,5770,5770,5770,5770,0
|
|
20230531,155500,796782490,5770,5770,5770,5770,0
|
|
20230531,155400,796782490,5770,5770,5770,5770,0
|
|
20230531,155300,796782490,5770,5770,5770,5770,0
|
|
20230531,155200,796782490,5770,5770,5770,5770,0
|
|
20230531,155100,796782490,5770,5770,5770,5770,0
|
|
20230531,155000,796782490,5770,5770,5770,5770,5457
|
|
20230531,154900,796782490,5770,5770,5770,5770,0
|
|
20230531,154800,796782490,5770,5770,5770,5770,0
|
|
20230531,154700,796782490,5770,5770,5770,5770,0
|
|
20230531,154600,796782490,5770,5770,5770,5770,0
|
|
20230531,154500,796782490,5770,5770,5770,5770,0
|
|
20230531,154400,796782490,5770,5770,5770,5770,0
|
|
20230531,154300,796782490,5770,5770,5770,5770,0
|
|
20230531,154200,796782490,5770,5770,5770,5770,0
|
|
20230531,154100,796782490,5770,5770,5770,5770,0
|
|
20230531,154000,796782490,5770,5770,5770,5770,0
|
|
20230531,153900,796782490,5770,5770,5770,5770,0
|
|
20230531,153800,796782490,5770,5770,5770,5770,0
|
|
20230531,153700,796782490,5770,5770,5770,5770,0
|
|
20230531,153600,796782490,5770,5770,5770,5770,0
|
|
20230531,153500,796782490,5770,5770,5770,5770,0
|
|
20230531,153400,796782490,5770,5770,5770,5770,0
|
|
20230531,153300,796782490,5770,5770,5770,5770,0
|
|
20230531,153200,796782490,5770,5770,5770,5770,0
|
|
20230531,153100,796782490,5770,5770,5770,5770,0
|
|
20230531,153000,796782490,5770,5770,5770,5770,5457
|
|
20230531,152900,765295600,5750,5750,5750,5750,0
|
|
20230531,152800,765295600,5750,5750,5750,5750,0
|
|
20230531,152700,765295600,5750,5750,5750,5750,0
|
|
20230531,152600,765295600,5750,5750,5750,5750,0
|
|
20230531,152500,765295600,5750,5750,5750,5750,0
|
|
20230531,152400,765295600,5750,5750,5750,5750,0
|
|
20230531,152300,765295600,5750,5750,5750,5750,0
|
|
20230531,152200,765295600,5750,5750,5750,5750,0
|
|
20230531,152100,765295600,5750,5750,5750,5750,0
|
|
20230531,152000,765295600,5750,5750,5750,5750,0
|
|
20230531,151900,765295600,5750,5760,5760,5750,520
|
|
20230531,151800,762301600,5760,5760,5770,5760,204
|
|
20230531,151700,761125690,5770,5760,5770,5740,300
|
|
20230531,151600,759396390,5750,5750,5760,5750,89
|
|
20230531,151500,758883840,5770,5760,5770,5750,401
|
|
20230531,151400,756574950,5750,5730,5750,5730,1260
|
|
20230531,151300,749335950,5760,5760,5760,5760,1
|
|
20230531,151200,749330190,5740,5740,5740,5740,1
|
|
20230531,151100,749324450,5760,5760,5760,5760,36
|
|
20230531,151000,749117090,5770,5770,5770,5770,300
|
|
20230531,150900,747386090,5770,5770,5770,5770,0
|
|
20230531,150800,747386090,5770,5740,5770,5730,1319
|
|
20230531,150700,739827680,5750,5750,5750,5750,1
|
|
20230531,150600,739821930,5730,5750,5750,5730,493
|
|
20230531,150500,736992750,5750,5750,5750,5750,11
|
|
20230531,150400,736929500,5740,5740,5740,5740,10
|
|
20230531,150300,736872100,5750,5760,5760,5750,717
|
|
20230531,150200,732748490,5750,5750,5750,5750,0
|
|
20230531,150100,732748490,5750,5750,5750,5750,0
|
|
20230531,150000,732748490,5750,5750,5750,5750,0
|
|
20230531,145900,732748490,5750,5760,5760,5750,56
|
|
20230531,145800,732426480,5750,5750,5750,5750,56
|
|
20230531,145700,732104480,5750,5750,5750,5750,10
|
|
20230531,145600,732046980,5750,5750,5750,5750,200
|
|
20230531,145500,730896980,5750,5750,5750,5750,1
|
|
20230531,145400,730891230,5740,5740,5740,5740,61
|
|
20230531,145300,730541090,5750,5750,5750,5740,93
|
|
20230531,145200,730007240,5740,5740,5750,5740,282
|
|
20230531,145100,728388550,5750,5750,5750,5750,42
|
|
20230531,145000,728147050,5750,5750,5750,5730,23
|
|
20230531,144900,728014820,5750,5750,5750,5750,19
|
|
20230531,144800,727905570,5750,5750,5750,5730,282
|
|
20230531,144700,726287440,5750,5750,5750,5750,1
|
|
20230531,144600,726281690,5750,5750,5750,5750,0
|
|
20230531,144500,726281690,5750,5750,5750,5750,0
|
|
20230531,144400,726281690,5750,5750,5750,5750,68
|
|
20230531,144300,725890690,5770,5770,5770,5770,0
|
|
20230531,144200,725890690,5770,5770,5770,5770,1
|
|
20230531,144100,725884920,5760,5760,5760,5750,59
|
|
20230531,144000,725545460,5760,5760,5760,5760,0
|
|
20230531,143900,725545460,5760,5760,5760,5760,0
|
|
20230531,143800,725545460,5760,5760,5760,5760,410
|
|
20230531,143700,723183860,5760,5760,5760,5760,0
|
|
20230531,143600,723183860,5760,5740,5760,5740,399
|
|
20230531,143500,720889600,5740,5740,5740,5740,0
|
|
20230531,143400,720889600,5740,5740,5740,5740,575
|
|
20230531,143300,717589100,5740,5740,5740,5740,200
|
|
20230531,143200,716441100,5750,5750,5750,5750,2
|
|
20230531,143100,716429600,5740,5750,5750,5740,71
|
|
20230531,143000,716021360,5760,5760,5760,5760,100
|
|
20230531,142900,715445360,5770,5770,5770,5770,0
|
|
20230531,142800,715445360,5770,5770,5770,5770,0
|
|
20230531,142700,715445360,5770,5770,5770,5770,0
|
|
20230531,142600,715445360,5770,5770,5770,5770,0
|
|
20230531,142500,715445360,5770,5770,5770,5770,0
|
|
20230531,142400,715445360,5770,5770,5770,5770,10
|
|
20230531,142300,715387660,5740,5750,5750,5740,1650
|
|
20230531,142200,705914550,5740,5740,5740,5740,0
|
|
20230531,142100,705914550,5740,5740,5740,5740,138
|
|
20230531,142000,705122430,5770,5770,5770,5770,0
|
|
20230531,141900,705122430,5770,5770,5770,5770,0
|
|
20230531,141800,705122430,5770,5770,5770,5770,0
|
|
20230531,141700,705122430,5770,5770,5770,5770,1
|
|
20230531,141600,705116660,5740,5760,5760,5740,3026
|
|
20230531,141500,687727330,5770,5770,5770,5770,0
|
|
20230531,141400,687727330,5770,5770,5770,5770,0
|
|
20230531,141300,687727330,5770,5770,5770,5770,0
|
|
20230531,141200,687727330,5770,5770,5770,5770,180
|
|
20230531,141100,686688730,5780,5780,5780,5780,0
|
|
20230531,141000,686688730,5780,5780,5780,5780,5
|
|
20230531,140900,686659830,5780,5780,5780,5780,0
|
|
20230531,140800,686659830,5780,5770,5780,5770,86
|
|
20230531,140700,686163290,5770,5770,5770,5770,0
|
|
20230531,140600,686163290,5770,5770,5770,5770,0
|
|
20230531,140500,686163290,5770,5770,5770,5770,2
|
|
20230531,140400,686151750,5770,5770,5770,5770,172
|
|
20230531,140300,685159310,5770,5770,5770,5770,20
|
|
20230531,140200,685043910,5760,5760,5760,5760,481
|
|
20230531,140100,682273350,5770,5770,5770,5770,12
|
|
20230531,140000,682204110,5770,5770,5770,5770,0
|
|
20230531,135900,682204110,5770,5770,5770,5770,10
|
|
20230531,135800,682146410,5770,5770,5770,5770,31
|
|
20230531,135700,681967540,5770,5770,5770,5770,184
|
|
20230531,135600,680905860,5770,5760,5770,5760,3056
|
|
20230531,135500,663303120,5750,5750,5750,5750,0
|
|
20230531,135400,663303120,5750,5750,5750,5750,0
|
|
20230531,135300,663303120,5750,5750,5750,5750,0
|
|
20230531,135200,663303120,5750,5760,5760,5750,310
|
|
20230531,135100,661520590,5760,5760,5760,5760,11
|
|
20230531,135000,661457230,5750,5750,5750,5750,0
|
|
20230531,134900,661457230,5750,5750,5750,5750,0
|
|
20230531,134800,661457230,5750,5750,5750,5750,0
|
|
20230531,134700,661457230,5750,5750,5750,5750,698
|
|
20230531,134600,657443730,5760,5760,5760,5760,382
|
|
20230531,134500,655243410,5750,5750,5750,5750,30
|
|
20230531,134400,655070910,5750,5750,5750,5750,0
|
|
20230531,134300,655070910,5750,5750,5750,5750,3
|
|
20230531,134200,655053660,5760,5760,5760,5760,96
|
|
20230531,134100,654500700,5750,5750,5750,5750,1
|
|
20230531,134000,654494950,5760,5760,5760,5760,0
|
|
20230531,133900,654494950,5760,5750,5760,5750,404
|
|
20230531,133800,652170220,5750,5750,5750,5750,0
|
|
20230531,133700,652170220,5750,5750,5750,5750,1000
|
|
20230531,133600,646420220,5750,5750,5750,5750,12
|
|
20230531,133500,646351220,5740,5740,5740,5740,0
|
|
20230531,133400,646351220,5740,5740,5740,5740,5
|
|
20230531,133300,646322520,5740,5750,5750,5740,12
|
|
20230531,133200,646253550,5750,5750,5750,5750,1
|
|
20230531,133100,646247800,5750,5750,5750,5750,380
|
|
20230531,133000,644062800,5750,5750,5750,5750,1251
|
|
20230531,132900,636869550,5750,5750,5750,5750,0
|
|
20230531,132800,636869550,5750,5750,5750,5750,25
|
|
20230531,132700,636725800,5740,5740,5740,5740,0
|
|
20230531,132600,636725800,5740,5740,5740,5740,0
|
|
20230531,132500,636725800,5740,5740,5740,5740,38
|
|
20230531,132400,636507680,5740,5740,5740,5740,0
|
|
20230531,132300,636507680,5740,5740,5740,5740,0
|
|
20230531,132200,636507680,5740,5750,5750,5740,344
|
|
20230531,132100,634531180,5740,5740,5740,5740,1
|
|
20230531,132000,634525440,5750,5750,5750,5750,0
|
|
20230531,131900,634525440,5750,5750,5750,5740,54
|
|
20230531,131800,634214950,5750,5750,5750,5750,0
|
|
20230531,131700,634214950,5750,5750,5750,5750,0
|
|
20230531,131600,634214950,5750,5750,5750,5750,0
|
|
20230531,131500,634214950,5750,5750,5750,5750,202
|
|
20230531,131400,633053450,5750,5750,5750,5750,95
|
|
20230531,131300,632507200,5750,5750,5750,5750,0
|
|
20230531,131200,632507200,5750,5750,5750,5750,0
|
|
20230531,131100,632507200,5750,5750,5750,5750,0
|
|
20230531,131000,632507200,5750,5750,5750,5750,0
|
|
20230531,130900,632507200,5750,5750,5750,5750,42
|
|
20230531,130800,632265700,5780,5780,5780,5780,196
|
|
20230531,130700,631132820,5780,5780,5780,5780,17
|
|
20230531,130600,631034560,5780,5750,5780,5750,669
|
|
20230531,130500,627178570,5750,5750,5750,5750,17
|
|
20230531,130400,627080820,5740,5750,5750,5740,204
|
|
20230531,130300,625909520,5750,5750,5750,5750,42
|
|
20230531,130200,625668020,5740,5750,5750,5740,203
|
|
20230531,130100,624501020,5750,5750,5750,5750,17
|
|
20230531,130000,624403270,5750,5750,5750,5750,6
|
|
20230531,125900,624368770,5750,5750,5750,5750,0
|
|
20230531,125800,624368770,5750,5750,5750,5750,1140
|
|
20230531,125700,617813770,5770,5760,5770,5760,200
|
|
20230531,125600,616659920,5750,5750,5750,5750,8
|
|
20230531,125500,616613920,5750,5750,5750,5750,606
|
|
20230531,125400,613129420,5750,5750,5750,5750,0
|
|
20230531,125300,613129420,5750,5750,5750,5750,0
|
|
20230531,125200,613129420,5750,5750,5750,5750,264
|
|
20230531,125100,611611420,5760,5780,5780,5760,102
|
|
20230531,125000,611023860,5790,5790,5790,5790,26
|
|
20230531,124900,610873320,5790,5790,5790,5790,0
|
|
20230531,124800,610873320,5790,5760,5790,5750,218
|
|
20230531,124700,609616430,5750,5750,5750,5750,0
|
|
20230531,124600,609616430,5750,5740,5750,5740,148
|
|
20230531,124500,608765440,5740,5740,5740,5740,10
|
|
20230531,124400,608708040,5740,5740,5740,5740,0
|
|
20230531,124300,608708040,5740,5740,5740,5740,0
|
|
20230531,124200,608708040,5740,5740,5740,5740,0
|
|
20230531,124100,608708040,5740,5740,5740,5740,594
|
|
20230531,124000,605298480,5740,5740,5740,5740,113
|
|
20230531,123900,604649860,5740,5750,5750,5740,449
|
|
20230531,123800,602068800,5770,5770,5770,5770,0
|
|
20230531,123700,602068800,5770,5770,5770,5770,0
|
|
20230531,123600,602068800,5770,5770,5770,5740,532
|
|
20230531,123500,599008870,5770,5770,5770,5770,200
|
|
20230531,123400,597854870,5770,5770,5770,5770,0
|
|
20230531,123300,597854870,5770,5770,5770,5770,0
|
|
20230531,123200,597854870,5770,5770,5770,5770,1
|
|
20230531,123100,597849100,5760,5760,5760,5760,0
|
|
20230531,123000,597849100,5760,5760,5760,5760,50
|
|
20230531,122900,597561100,5770,5770,5770,5770,0
|
|
20230531,122800,597561100,5770,5770,5770,5770,35
|
|
20230531,122700,597359150,5750,5750,5750,5750,202
|
|
20230531,122600,596197650,5740,5740,5740,5740,407
|
|
20230531,122500,593861470,5750,5750,5750,5750,2862
|
|
20230531,122400,577404970,5770,5770,5770,5770,0
|
|
20230531,122300,577404970,5770,5770,5770,5770,0
|
|
20230531,122200,577404970,5770,5770,5770,5770,0
|
|
20230531,122100,577404970,5770,5770,5770,5770,0
|
|
20230531,122000,577404970,5770,5770,5770,5770,3
|
|
20230531,121900,577387660,5770,5770,5780,5770,803
|
|
20230531,121800,572754340,5750,5770,5770,5750,848
|
|
20230531,121700,567878240,5770,5780,5780,5770,10
|
|
20230531,121600,567820490,5780,5780,5780,5780,0
|
|
20230531,121500,567820490,5780,5780,5780,5780,0
|
|
20230531,121400,567820490,5780,5760,5780,5760,202
|
|
20230531,121300,566656940,5760,5760,5760,5760,0
|
|
20230531,121200,566656940,5760,5770,5770,5760,317
|
|
20230531,121100,564830820,5780,5770,5780,5770,70
|
|
20230531,121000,564426720,5780,5780,5780,5780,0
|
|
20230531,120900,564426720,5780,5780,5780,5780,18
|
|
20230531,120800,564322680,5780,5760,5780,5760,36
|
|
20230531,120700,564115300,5760,5760,5760,5760,0
|
|
20230531,120600,564115300,5760,5760,5760,5760,222
|
|
20230531,120500,562836580,5760,5760,5760,5760,0
|
|
20230531,120400,562836580,5760,5760,5760,5760,1
|
|
20230531,120300,562830820,5770,5760,5770,5760,880
|
|
20230531,120200,557754220,5770,5770,5770,5770,820
|
|
20230531,120100,553022820,5770,5760,5770,5760,310
|
|
20230531,120000,551234210,5770,5770,5770,5770,77
|
|
20230531,115900,550789920,5770,5770,5770,5770,0
|
|
20230531,115800,550789920,5770,5770,5770,5770,186
|
|
20230531,115700,549716700,5770,5770,5770,5770,153
|
|
20230531,115600,548833890,5770,5770,5770,5770,104
|
|
20230531,115500,548233810,5790,5790,5790,5790,0
|
|
20230531,115400,548233810,5790,5790,5790,5790,0
|
|
20230531,115300,548233810,5790,5790,5790,5790,0
|
|
20230531,115200,548233810,5790,5790,5790,5790,0
|
|
20230531,115100,548233810,5790,5790,5790,5790,5
|
|
20230531,115000,548204860,5790,5790,5790,5790,0
|
|
20230531,114900,548204860,5790,5790,5790,5790,0
|
|
20230531,114800,548204860,5790,5790,5790,5790,0
|
|
20230531,114700,548204860,5790,5790,5790,5790,1
|
|
20230531,114600,548199070,5780,5780,5780,5780,148
|
|
20230531,114500,547343630,5790,5790,5790,5790,0
|
|
20230531,114400,547343630,5790,5790,5790,5790,0
|
|
20230531,114300,547343630,5790,5790,5790,5790,0
|
|
20230531,114200,547343630,5790,5790,5790,5790,0
|
|
20230531,114100,547343630,5790,5790,5790,5790,0
|
|
20230531,114000,547343630,5790,5790,5790,5790,0
|
|
20230531,113900,547343630,5790,5790,5790,5790,0
|
|
20230531,113800,547343630,5790,5790,5790,5790,1
|
|
20230531,113700,547337840,5750,5750,5750,5750,10
|
|
20230531,113600,547280340,5790,5760,5790,5750,452
|
|
20230531,113500,544677060,5790,5790,5790,5790,1
|
|
20230531,113400,544671270,5750,5750,5750,5750,1
|
|
20230531,113300,544665520,5790,5750,5790,5750,321
|
|
20230531,113200,542818930,5790,5790,5790,5790,0
|
|
20230531,113100,542818930,5790,5790,5790,5790,0
|
|
20230531,113000,542818930,5790,5790,5790,5790,0
|
|
20230531,112900,542818930,5790,5790,5790,5790,0
|
|
20230531,112800,542818930,5790,5790,5790,5790,0
|
|
20230531,112700,542818930,5790,5770,5790,5750,49
|
|
20230531,112600,542537040,5780,5780,5780,5780,1
|
|
20230531,112500,542531260,5760,5780,5780,5760,296
|
|
20230531,112400,540825080,5780,5780,5780,5780,50
|
|
20230531,112300,540536080,5780,5780,5780,5780,103
|
|
20230531,112200,539940740,5780,5770,5780,5770,100
|
|
20230531,112100,539363040,5780,5780,5780,5780,0
|
|
20230531,112000,539363040,5780,5780,5780,5780,2
|
|
20230531,111900,539351480,5780,5770,5780,5770,100
|
|
20230531,111800,538773490,5780,5780,5780,5780,0
|
|
20230531,111700,538773490,5780,5780,5780,5780,0
|
|
20230531,111600,538773490,5780,5780,5780,5780,0
|
|
20230531,111500,538773490,5780,5780,5780,5780,0
|
|
20230531,111400,538773490,5780,5780,5780,5780,0
|
|
20230531,111300,538773490,5780,5770,5780,5760,51
|
|
20230531,111200,538479600,5780,5780,5780,5780,32
|
|
20230531,111100,538294640,5780,5770,5780,5770,21
|
|
20230531,111000,538173460,5770,5770,5780,5770,194
|
|
20230531,110900,537054000,5770,5770,5770,5770,16
|
|
20230531,110800,536961680,5770,5780,5780,5770,129
|
|
20230531,110700,536217160,5770,5780,5790,5770,254
|
|
20230531,110600,534750620,5770,5780,5780,5770,452
|
|
20230531,110500,532138140,5790,5790,5790,5790,241
|
|
20230531,110400,530742750,5800,5790,5800,5790,352
|
|
20230531,110300,528704650,5790,5800,5800,5790,208
|
|
20230531,110200,527500320,5800,5800,5800,5800,32
|
|
20230531,110100,527314720,5810,5800,5810,5800,531
|
|
20230531,110000,524234910,5800,5800,5800,5800,87
|
|
20230531,105900,523730310,5810,5800,5810,5800,21
|
|
20230531,105800,523608500,5800,5800,5800,5800,0
|
|
20230531,105700,523608500,5800,5800,5800,5800,0
|
|
20230531,105600,523608500,5800,5800,5800,5800,17
|
|
20230531,105500,523509900,5800,5800,5800,5800,344
|
|
20230531,105400,521514700,5810,5810,5810,5810,0
|
|
20230531,105300,521514700,5810,5790,5810,5790,3
|
|
20230531,105200,521497310,5810,5810,5810,5810,0
|
|
20230531,105100,521497310,5810,5810,5810,5810,0
|
|
20230531,105000,521497310,5810,5810,5810,5810,4
|
|
20230531,104900,521474070,5800,5800,5800,5800,240
|
|
20230531,104800,520082070,5800,5780,5800,5780,417
|
|
20230531,104700,517667690,5800,5790,5800,5790,524
|
|
20230531,104600,514630500,5800,5800,5800,5800,0
|
|
20230531,104500,514630500,5800,5800,5800,5800,0
|
|
20230531,104400,514630500,5800,5800,5800,5800,8
|
|
20230531,104300,514584100,5800,5770,5800,5750,2006
|
|
20230531,104200,503036370,5770,5790,5800,5770,2311
|
|
20230531,104100,489689830,5810,5810,5810,5810,0
|
|
20230531,104000,489689830,5810,5810,5810,5810,0
|
|
20230531,103900,489689830,5810,5810,5810,5810,0
|
|
20230531,103800,489689830,5810,5790,5810,5790,521
|
|
20230531,103700,486673130,5800,5800,5800,5800,825
|
|
20230531,103600,481888130,5810,5810,5810,5810,0
|
|
20230531,103500,481888130,5810,5810,5810,5810,36
|
|
20230531,103400,481678970,5810,5810,5810,5810,16
|
|
20230531,103300,481586010,5830,5790,5830,5790,9702
|
|
20230531,103200,425114380,5790,5790,5790,5790,2000
|
|
20230531,103100,413534380,5790,5790,5790,5790,5
|
|
20230531,103000,413505430,5790,5790,5790,5790,0
|
|
20230531,102900,413505430,5790,5780,5790,5780,31
|
|
20230531,102800,413326190,5770,5770,5770,5770,517
|
|
20230531,102700,410343100,5790,5790,5790,5790,0
|
|
20230531,102600,410343100,5790,5790,5790,5790,15
|
|
20230531,102500,410256250,5790,5790,5790,5790,0
|
|
20230531,102400,410256250,5790,5780,5790,5780,7
|
|
20230531,102300,410215780,5770,5770,5770,5770,200
|
|
20230531,102200,409061780,5790,5790,5790,5790,5
|
|
20230531,102100,409032830,5790,5770,5790,5770,86
|
|
20230531,102000,408536590,5790,5780,5790,5780,301
|
|
20230531,101900,406796800,5790,5790,5790,5790,0
|
|
20230531,101800,406796800,5790,5770,5790,5770,171
|
|
20230531,101700,405810060,5770,5770,5770,5770,10
|
|
20230531,101600,405752360,5780,5780,5780,5780,20
|
|
20230531,101500,405636760,5780,5780,5780,5780,0
|
|
20230531,101400,405636760,5780,5780,5780,5780,1
|
|
20230531,101300,405630980,5790,5790,5790,5790,0
|
|
20230531,101200,405630980,5790,5780,5790,5780,476
|
|
20230531,101100,402879690,5790,5790,5790,5790,0
|
|
20230531,101000,402879690,5790,5770,5790,5770,1524
|
|
20230531,100900,394080230,5750,5750,5750,5750,510
|
|
20230531,100800,391147730,5770,5770,5770,5770,267
|
|
20230531,100700,389607140,5770,5760,5770,5760,3808
|
|
20230531,100600,367656480,5760,5760,5760,5760,627
|
|
20230531,100500,364044960,5750,5730,5750,5730,1679
|
|
20230531,100400,354396710,5730,5750,5750,5730,760
|
|
20230531,100300,350031170,5740,5750,5750,5730,1600
|
|
20230531,100200,340847980,5750,5750,5750,5750,0
|
|
20230531,100100,340847980,5750,5730,5750,5730,1296
|
|
20230531,100000,333409060,5730,5730,5730,5730,44
|
|
20230531,095900,333156940,5760,5760,5760,5760,0
|
|
20230531,095800,333156940,5760,5760,5760,5730,12
|
|
20230531,095700,333088120,5760,5750,5760,5720,3178
|
|
20230531,095600,314849650,5750,5750,5750,5750,1
|
|
20230531,095500,314843900,5750,5750,5750,5750,0
|
|
20230531,095400,314843900,5750,5750,5750,5750,100
|
|
20230531,095300,314268900,5750,5750,5750,5750,170
|
|
20230531,095200,313291400,5760,5760,5760,5760,104
|
|
20230531,095100,312692360,5770,5770,5770,5770,781
|
|
20230531,095000,308185990,5770,5770,5780,5760,336
|
|
20230531,094900,306249590,5770,5770,5770,5770,2136
|
|
20230531,094800,293924870,5780,5780,5780,5780,184
|
|
20230531,094700,292861350,5770,5780,5780,5770,26
|
|
20230531,094600,292711110,5790,5780,5790,5780,591
|
|
20230531,094500,289295110,5790,5790,5790,5790,0
|
|
20230531,094400,289295110,5790,5790,5790,5790,10
|
|
20230531,094300,289237210,5790,5780,5790,5780,1001
|
|
20230531,094200,283451420,5770,5770,5770,5770,0
|
|
20230531,094100,283451420,5770,5790,5800,5770,444
|
|
20230531,094000,280883000,5790,5780,5790,5770,1901
|
|
20230531,093900,269890620,5780,5780,5780,5780,150
|
|
20230531,093800,269023620,5780,5770,5780,5770,18
|
|
20230531,093700,268919750,5780,5780,5780,5780,134
|
|
20230531,093600,268145230,5780,5780,5790,5780,171
|
|
20230531,093500,267156840,5770,5770,5780,5770,202
|
|
20230531,093400,265991290,5790,5790,5790,5790,2
|
|
20230531,093300,265979710,5790,5790,5790,5790,101
|
|
20230531,093200,265394920,5790,5780,5790,5780,626
|
|
20230531,093100,261776430,5780,5770,5780,5770,906
|
|
20230531,093000,256548170,5790,5790,5790,5790,75
|
|
20230531,092900,256113920,5780,5790,5790,5780,916
|
|
20230531,092800,250819430,5790,5790,5790,5790,8
|
|
20230531,092700,250773110,5790,5790,5790,5780,38
|
|
20230531,092600,250553440,5770,5780,5790,5770,468
|
|
20230531,092500,247848030,5780,5780,5780,5780,17
|
|
20230531,092400,247749770,5780,5780,5780,5780,200
|
|
20230531,092300,246593770,5780,5770,5780,5760,648
|
|
20230531,092200,242857020,5770,5780,5790,5770,578
|
|
20230531,092100,239518920,5790,5780,5790,5760,584
|
|
20230531,092000,236144390,5790,5790,5790,5790,30
|
|
20230531,091900,235970690,5790,5760,5790,5760,1460
|
|
20230531,091800,227545710,5770,5750,5770,5750,495
|
|
20230531,091700,224699440,5750,5750,5750,5750,50
|
|
20230531,091600,224411940,5730,5730,5730,5720,348
|
|
20230531,091500,222417930,5740,5750,5750,5740,367
|
|
20230531,091400,220310680,5750,5750,5770,5750,859
|
|
20230531,091300,215371410,5750,5780,5780,5750,3406
|
|
20230531,091200,195769590,5780,5790,5790,5780,2827
|
|
20230531,091100,179412130,5780,5770,5780,5760,1619
|
|
20230531,091000,170067460,5760,5750,5780,5750,2699
|
|
20230531,090900,154513020,5750,5750,5760,5740,2811
|
|
20230531,090800,138336070,5740,5730,5750,5710,10223
|
|
20230531,090700,79679120,5730,5730,5730,5730,1313
|
|
20230531,090600,72155630,5730,5740,5740,5730,935
|
|
20230531,090500,66796340,5740,5710,5740,5700,2294
|
|
20230531,090400,53673750,5710,5720,5720,5700,240
|
|
20230531,090300,52303610,5740,5740,5740,5740,1
|
|
20230531,090200,52297870,5730,5740,5740,5730,32
|
|
20230531,090100,52114490,5700,5760,5760,5680,4061
|
|
20230531,090000,28972210,5740,5740,5750,5740,4661
|