741 lines
35 KiB
CSV
741 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,211800,399731820,3495,3495,3495,3495,4265
|
|
20230530,211700,399731820,3495,3495,3495,3495,0
|
|
20230530,211600,399731820,3495,3495,3495,3495,0
|
|
20230530,211500,399731820,3495,3495,3495,3495,0
|
|
20230530,211400,399731820,3495,3495,3495,3495,0
|
|
20230530,211300,399731820,3495,3495,3495,3495,0
|
|
20230530,211200,399731820,3495,3495,3495,3495,0
|
|
20230530,211100,399731820,3495,3495,3495,3495,0
|
|
20230530,211000,399731820,3495,3495,3495,3495,0
|
|
20230530,210900,399731820,3495,3495,3495,3495,0
|
|
20230530,210800,399731820,3495,3495,3495,3495,0
|
|
20230530,210700,399731820,3495,3495,3495,3495,0
|
|
20230530,210600,399731820,3495,3495,3495,3495,0
|
|
20230530,210500,399731820,3495,3495,3495,3495,0
|
|
20230530,210400,399731820,3495,3495,3495,3495,0
|
|
20230530,210300,399731820,3495,3495,3495,3495,0
|
|
20230530,210200,399731820,3495,3495,3495,3495,0
|
|
20230530,210100,399731820,3495,3495,3495,3495,0
|
|
20230530,210000,399731820,3495,3495,3495,3495,0
|
|
20230530,205900,399731820,3495,3495,3495,3495,0
|
|
20230530,205800,399731820,3495,3495,3495,3495,0
|
|
20230530,205700,399731820,3495,3495,3495,3495,0
|
|
20230530,205600,399731820,3495,3495,3495,3495,0
|
|
20230530,205500,399731820,3495,3495,3495,3495,0
|
|
20230530,205400,399731820,3495,3495,3495,3495,0
|
|
20230530,205300,399731820,3495,3495,3495,3495,0
|
|
20230530,205200,399731820,3495,3495,3495,3495,0
|
|
20230530,205100,399731820,3495,3495,3495,3495,0
|
|
20230530,205000,399731820,3495,3495,3495,3495,0
|
|
20230530,204900,399731820,3495,3495,3495,3495,0
|
|
20230530,204800,399731820,3495,3495,3495,3495,4265
|
|
20230530,204700,399731820,3495,3495,3495,3495,0
|
|
20230530,204600,399731820,3495,3495,3495,3495,0
|
|
20230530,204500,399731820,3495,3495,3495,3495,0
|
|
20230530,204400,399731820,3495,3495,3495,3495,0
|
|
20230530,204300,399731820,3495,3495,3495,3495,0
|
|
20230530,204200,399731820,3495,3495,3495,3495,0
|
|
20230530,204100,399731820,3495,3495,3495,3495,0
|
|
20230530,204000,399731820,3495,3495,3495,3495,0
|
|
20230530,203900,399731820,3495,3495,3495,3495,0
|
|
20230530,203800,399731820,3495,3495,3495,3495,0
|
|
20230530,203700,399731820,3495,3495,3495,3495,0
|
|
20230530,203600,399731820,3495,3495,3495,3495,0
|
|
20230530,203500,399731820,3495,3495,3495,3495,0
|
|
20230530,203400,399731820,3495,3495,3495,3495,0
|
|
20230530,203300,399731820,3495,3495,3495,3495,0
|
|
20230530,203200,399731820,3495,3495,3495,3495,0
|
|
20230530,203100,399731820,3495,3495,3495,3495,0
|
|
20230530,203000,399731820,3495,3495,3495,3495,0
|
|
20230530,202900,399731820,3495,3495,3495,3495,0
|
|
20230530,202800,399731820,3495,3495,3495,3495,0
|
|
20230530,202700,399731820,3495,3495,3495,3495,0
|
|
20230530,202600,399731820,3495,3495,3495,3495,0
|
|
20230530,202500,399731820,3495,3495,3495,3495,0
|
|
20230530,202400,399731820,3495,3495,3495,3495,0
|
|
20230530,202300,399731820,3495,3495,3495,3495,0
|
|
20230530,202200,399731820,3495,3495,3495,3495,0
|
|
20230530,202100,399731820,3495,3495,3495,3495,0
|
|
20230530,202000,399731820,3495,3495,3495,3495,0
|
|
20230530,201900,399731820,3495,3495,3495,3495,0
|
|
20230530,201800,399731820,3495,3495,3495,3495,4265
|
|
20230530,201700,399731820,3495,3495,3495,3495,0
|
|
20230530,201600,399731820,3495,3495,3495,3495,0
|
|
20230530,201500,399731820,3495,3495,3495,3495,0
|
|
20230530,201400,399731820,3495,3495,3495,3495,0
|
|
20230530,201300,399731820,3495,3495,3495,3495,0
|
|
20230530,201200,399731820,3495,3495,3495,3495,0
|
|
20230530,201100,399731820,3495,3495,3495,3495,0
|
|
20230530,201000,399731820,3495,3495,3495,3495,0
|
|
20230530,200900,399731820,3495,3495,3495,3495,0
|
|
20230530,200800,399731820,3495,3495,3495,3495,0
|
|
20230530,200700,399731820,3495,3495,3495,3495,0
|
|
20230530,200600,399731820,3495,3495,3495,3495,0
|
|
20230530,200500,399731820,3495,3495,3495,3495,0
|
|
20230530,200400,399731820,3495,3495,3495,3495,0
|
|
20230530,200300,399731820,3495,3495,3495,3495,0
|
|
20230530,200200,399731820,3495,3495,3495,3495,0
|
|
20230530,200100,399731820,3495,3495,3495,3495,0
|
|
20230530,200000,399731820,3495,3495,3495,3495,0
|
|
20230530,195900,399731820,3495,3495,3495,3495,0
|
|
20230530,195800,399731820,3495,3495,3495,3495,0
|
|
20230530,195700,399731820,3495,3495,3495,3495,0
|
|
20230530,195600,399731820,3495,3495,3495,3495,0
|
|
20230530,195500,399731820,3495,3495,3495,3495,0
|
|
20230530,195400,399731820,3495,3495,3495,3495,0
|
|
20230530,195300,399731820,3495,3495,3495,3495,0
|
|
20230530,195200,399731820,3495,3495,3495,3495,0
|
|
20230530,195100,399731820,3495,3495,3495,3495,0
|
|
20230530,195000,399731820,3495,3495,3495,3495,0
|
|
20230530,194900,399731820,3495,3495,3495,3495,0
|
|
20230530,194800,399731820,3495,3495,3495,3495,4265
|
|
20230530,194700,399731820,3495,3495,3495,3495,0
|
|
20230530,194600,399731820,3495,3495,3495,3495,0
|
|
20230530,194500,399731820,3495,3495,3495,3495,0
|
|
20230530,194400,399731820,3495,3495,3495,3495,0
|
|
20230530,194300,399731820,3495,3495,3495,3495,0
|
|
20230530,194200,399731820,3495,3495,3495,3495,0
|
|
20230530,194100,399731820,3495,3495,3495,3495,0
|
|
20230530,194000,399731820,3495,3495,3495,3495,0
|
|
20230530,193900,399731820,3495,3495,3495,3495,0
|
|
20230530,193800,399731820,3495,3495,3495,3495,0
|
|
20230530,193700,399731820,3495,3495,3495,3495,0
|
|
20230530,193600,399731820,3495,3495,3495,3495,0
|
|
20230530,193500,399731820,3495,3495,3495,3495,0
|
|
20230530,193400,399731820,3495,3495,3495,3495,0
|
|
20230530,193300,399731820,3495,3495,3495,3495,0
|
|
20230530,193200,399731820,3495,3495,3495,3495,0
|
|
20230530,193100,399731820,3495,3495,3495,3495,0
|
|
20230530,193000,399731820,3495,3495,3495,3495,0
|
|
20230530,192900,399731820,3495,3495,3495,3495,0
|
|
20230530,192800,399731820,3495,3495,3495,3495,0
|
|
20230530,192700,399731820,3495,3495,3495,3495,0
|
|
20230530,192600,399731820,3495,3495,3495,3495,0
|
|
20230530,192500,399731820,3495,3495,3495,3495,0
|
|
20230530,192400,399731820,3495,3495,3495,3495,0
|
|
20230530,192300,399731820,3495,3495,3495,3495,0
|
|
20230530,192200,399731820,3495,3495,3495,3495,0
|
|
20230530,192100,399731820,3495,3495,3495,3495,0
|
|
20230530,192000,399731820,3495,3495,3495,3495,0
|
|
20230530,191900,399731820,3495,3495,3495,3495,0
|
|
20230530,191800,399731820,3495,3495,3495,3495,4265
|
|
20230530,191700,399731820,3495,3495,3495,3495,0
|
|
20230530,191600,399731820,3495,3495,3495,3495,0
|
|
20230530,191500,399731820,3495,3495,3495,3495,0
|
|
20230530,191400,399731820,3495,3495,3495,3495,0
|
|
20230530,191300,399731820,3495,3495,3495,3495,0
|
|
20230530,191200,399731820,3495,3495,3495,3495,0
|
|
20230530,191100,399731820,3495,3495,3495,3495,0
|
|
20230530,191000,399731820,3495,3495,3495,3495,0
|
|
20230530,190900,399731820,3495,3495,3495,3495,0
|
|
20230530,190800,399731820,3495,3495,3495,3495,0
|
|
20230530,190700,399731820,3495,3495,3495,3495,0
|
|
20230530,190600,399731820,3495,3495,3495,3495,0
|
|
20230530,190500,399731820,3495,3495,3495,3495,0
|
|
20230530,190400,399731820,3495,3495,3495,3495,0
|
|
20230530,190300,399731820,3495,3495,3495,3495,0
|
|
20230530,190200,399731820,3495,3495,3495,3495,0
|
|
20230530,190100,399731820,3495,3495,3495,3495,0
|
|
20230530,190000,399731820,3495,3495,3495,3495,0
|
|
20230530,185900,399731820,3495,3495,3495,3495,0
|
|
20230530,185800,399731820,3495,3495,3495,3495,0
|
|
20230530,185700,399731820,3495,3495,3495,3495,0
|
|
20230530,185600,399731820,3495,3495,3495,3495,0
|
|
20230530,185500,399731820,3495,3495,3495,3495,0
|
|
20230530,185400,399731820,3495,3495,3495,3495,0
|
|
20230530,185300,399731820,3495,3495,3495,3495,0
|
|
20230530,185200,399731820,3495,3495,3495,3495,0
|
|
20230530,185100,399731820,3495,3495,3495,3495,0
|
|
20230530,185000,399731820,3495,3495,3495,3495,0
|
|
20230530,184900,399731820,3495,3495,3495,3495,0
|
|
20230530,184800,399731820,3495,3495,3495,3495,4265
|
|
20230530,184700,399731820,3495,3495,3495,3495,0
|
|
20230530,184600,399731820,3495,3495,3495,3495,0
|
|
20230530,184500,399731820,3495,3495,3495,3495,0
|
|
20230530,184400,399731820,3495,3495,3495,3495,0
|
|
20230530,184300,399731820,3495,3495,3495,3495,0
|
|
20230530,184200,399731820,3495,3495,3495,3495,0
|
|
20230530,184100,399731820,3495,3495,3495,3495,0
|
|
20230530,184000,399731820,3495,3495,3495,3495,0
|
|
20230530,183900,399731820,3495,3495,3495,3495,0
|
|
20230530,183800,399731820,3495,3495,3495,3495,0
|
|
20230530,183700,399731820,3495,3495,3495,3495,0
|
|
20230530,183600,399731820,3495,3495,3495,3495,0
|
|
20230530,183500,399731820,3495,3495,3495,3495,0
|
|
20230530,183400,399731820,3495,3495,3495,3495,0
|
|
20230530,183300,399731820,3495,3495,3495,3495,0
|
|
20230530,183200,399731820,3495,3495,3495,3495,0
|
|
20230530,183100,399731820,3495,3495,3495,3495,0
|
|
20230530,183000,399731820,3495,3495,3495,3495,0
|
|
20230530,182900,399731820,3495,3495,3495,3495,0
|
|
20230530,182800,399731820,3495,3495,3495,3495,0
|
|
20230530,182700,399731820,3495,3495,3495,3495,0
|
|
20230530,182600,399731820,3495,3495,3495,3495,0
|
|
20230530,182500,399731820,3495,3495,3495,3495,0
|
|
20230530,182400,399731820,3495,3495,3495,3495,0
|
|
20230530,182300,399731820,3495,3495,3495,3495,0
|
|
20230530,182200,399731820,3495,3495,3495,3495,0
|
|
20230530,182100,399731820,3495,3495,3495,3495,0
|
|
20230530,182000,399731820,3495,3495,3495,3495,0
|
|
20230530,181900,399731820,3495,3495,3495,3495,0
|
|
20230530,181800,399731820,3495,3495,3495,3495,4265
|
|
20230530,181700,399731820,3495,3495,3495,3495,0
|
|
20230530,181600,399731820,3495,3495,3495,3495,0
|
|
20230530,181500,399731820,3495,3495,3495,3495,0
|
|
20230530,181400,399731820,3495,3495,3495,3495,0
|
|
20230530,181300,399731820,3495,3495,3495,3495,0
|
|
20230530,181200,399731820,3495,3495,3495,3495,0
|
|
20230530,181100,399731820,3495,3495,3495,3495,0
|
|
20230530,181000,399731820,3495,3495,3495,3495,0
|
|
20230530,180900,399731820,3495,3495,3495,3495,0
|
|
20230530,180800,399731820,3495,3495,3495,3495,0
|
|
20230530,180700,399731820,3495,3495,3495,3495,0
|
|
20230530,180600,399731820,3495,3495,3495,3495,0
|
|
20230530,180500,399731820,3495,3495,3495,3495,0
|
|
20230530,180400,399731820,3495,3495,3495,3495,0
|
|
20230530,180300,399731820,3495,3495,3495,3495,0
|
|
20230530,180200,399731820,3495,3495,3495,3495,0
|
|
20230530,180100,399731820,3495,3495,3495,3495,0
|
|
20230530,180000,399731820,3495,3495,3495,3495,0
|
|
20230530,175900,399731820,3495,3495,3495,3495,0
|
|
20230530,175800,399731820,3495,3495,3495,3495,0
|
|
20230530,175700,399731820,3495,3495,3495,3495,0
|
|
20230530,175600,399731820,3495,3495,3495,3495,0
|
|
20230530,175500,399731820,3495,3495,3495,3495,0
|
|
20230530,175400,399731820,3495,3495,3495,3495,0
|
|
20230530,175300,399731820,3495,3495,3495,3495,0
|
|
20230530,175200,399731820,3495,3495,3495,3495,0
|
|
20230530,175100,399731820,3495,3495,3495,3495,0
|
|
20230530,175000,399731820,3495,3495,3495,3495,0
|
|
20230530,174900,399731820,3495,3495,3495,3495,0
|
|
20230530,174800,399731820,3495,3495,3495,3495,4265
|
|
20230530,174700,399731820,3495,3495,3495,3495,0
|
|
20230530,174600,399731820,3495,3495,3495,3495,0
|
|
20230530,174500,399731820,3495,3495,3495,3495,0
|
|
20230530,174400,399731820,3495,3495,3495,3495,0
|
|
20230530,174300,399731820,3495,3495,3495,3495,0
|
|
20230530,174200,399731820,3495,3495,3495,3495,0
|
|
20230530,174100,399731820,3495,3495,3495,3495,0
|
|
20230530,174000,399731820,3495,3495,3495,3495,0
|
|
20230530,173900,399731820,3495,3495,3495,3495,0
|
|
20230530,173800,399731820,3495,3495,3495,3495,0
|
|
20230530,173700,399731820,3495,3495,3495,3495,0
|
|
20230530,173600,399731820,3495,3495,3495,3495,0
|
|
20230530,173500,399731820,3495,3495,3495,3495,0
|
|
20230530,173400,399731820,3495,3495,3495,3495,0
|
|
20230530,173300,399731820,3495,3495,3495,3495,0
|
|
20230530,173200,399731820,3495,3495,3495,3495,0
|
|
20230530,173100,399731820,3495,3495,3495,3495,0
|
|
20230530,173000,399731820,3495,3495,3495,3495,0
|
|
20230530,172900,399731820,3495,3495,3495,3495,0
|
|
20230530,172800,399731820,3495,3495,3495,3495,0
|
|
20230530,172700,399731820,3495,3495,3495,3495,0
|
|
20230530,172600,399731820,3495,3495,3495,3495,0
|
|
20230530,172500,399731820,3495,3495,3495,3495,0
|
|
20230530,172400,399731820,3495,3495,3495,3495,0
|
|
20230530,172300,399731820,3495,3495,3495,3495,0
|
|
20230530,172200,399731820,3495,3495,3495,3495,0
|
|
20230530,172100,399731820,3495,3495,3495,3495,0
|
|
20230530,172000,399731820,3495,3495,3495,3495,0
|
|
20230530,171900,399731820,3495,3495,3495,3495,0
|
|
20230530,171800,399731820,3495,3495,3495,3495,4265
|
|
20230530,171700,399731820,3495,3495,3495,3495,0
|
|
20230530,171600,399731820,3495,3495,3495,3495,0
|
|
20230530,171500,399731820,3495,3495,3495,3495,0
|
|
20230530,171400,399731820,3495,3495,3495,3495,0
|
|
20230530,171300,399731820,3495,3495,3495,3495,0
|
|
20230530,171200,399731820,3495,3495,3495,3495,0
|
|
20230530,171100,399731820,3495,3495,3495,3495,0
|
|
20230530,171000,399731820,3495,3495,3495,3495,0
|
|
20230530,170900,399731820,3495,3495,3495,3495,0
|
|
20230530,170800,399731820,3495,3495,3495,3495,0
|
|
20230530,170700,399731820,3495,3495,3495,3495,0
|
|
20230530,170600,399731820,3495,3495,3495,3495,0
|
|
20230530,170500,399731820,3495,3495,3495,3495,0
|
|
20230530,170400,399731820,3495,3495,3495,3495,0
|
|
20230530,170300,399731820,3495,3495,3495,3495,0
|
|
20230530,170200,399731820,3495,3495,3495,3495,0
|
|
20230530,170100,399731820,3495,3495,3495,3495,0
|
|
20230530,170000,399731820,3495,3495,3495,3495,0
|
|
20230530,165900,399731820,3495,3495,3495,3495,0
|
|
20230530,165800,399731820,3495,3495,3495,3495,0
|
|
20230530,165700,399731820,3495,3495,3495,3495,0
|
|
20230530,165600,399731820,3495,3495,3495,3495,0
|
|
20230530,165500,399731820,3495,3495,3495,3495,0
|
|
20230530,165400,399731820,3495,3495,3495,3495,0
|
|
20230530,165300,399731820,3495,3495,3495,3495,0
|
|
20230530,165200,399731820,3495,3495,3495,3495,0
|
|
20230530,165100,399731820,3495,3495,3495,3495,0
|
|
20230530,165000,399731820,3495,3495,3495,3495,0
|
|
20230530,164900,399731820,3495,3495,3495,3495,0
|
|
20230530,164800,399731820,3495,3495,3495,3495,4265
|
|
20230530,164700,399731820,3495,3495,3495,3495,0
|
|
20230530,164600,399731820,3495,3495,3495,3495,0
|
|
20230530,164500,399731820,3495,3495,3495,3495,0
|
|
20230530,164400,399731820,3495,3495,3495,3495,0
|
|
20230530,164300,399731820,3495,3495,3495,3495,0
|
|
20230530,164200,399731820,3495,3495,3495,3495,0
|
|
20230530,164100,399731820,3495,3495,3495,3495,0
|
|
20230530,164000,399731820,3495,3495,3495,3495,0
|
|
20230530,163900,399731820,3495,3495,3495,3495,0
|
|
20230530,163800,399731820,3495,3495,3495,3495,0
|
|
20230530,163700,399731820,3495,3495,3495,3495,0
|
|
20230530,163600,399731820,3495,3495,3495,3495,0
|
|
20230530,163500,399731820,3495,3495,3495,3495,0
|
|
20230530,163400,399731820,3495,3495,3495,3495,0
|
|
20230530,163300,399731820,3495,3495,3495,3495,0
|
|
20230530,163200,399731820,3495,3495,3495,3495,0
|
|
20230530,163100,399731820,3495,3495,3495,3495,0
|
|
20230530,163000,399731820,3495,3495,3495,3495,0
|
|
20230530,162900,399731820,3495,3495,3495,3495,0
|
|
20230530,162800,399731820,3495,3495,3495,3495,0
|
|
20230530,162700,399731820,3495,3495,3495,3495,0
|
|
20230530,162600,399731820,3495,3495,3495,3495,0
|
|
20230530,162500,399731820,3495,3495,3495,3495,0
|
|
20230530,162400,399731820,3495,3495,3495,3495,0
|
|
20230530,162300,399731820,3495,3495,3495,3495,0
|
|
20230530,162200,399731820,3495,3495,3495,3495,0
|
|
20230530,162100,399731820,3495,3495,3495,3495,0
|
|
20230530,162000,399731820,3495,3495,3495,3495,0
|
|
20230530,161900,399731820,3495,3495,3495,3495,0
|
|
20230530,161800,399731820,3495,3495,3495,3495,4265
|
|
20230530,161700,399731820,3495,3495,3495,3495,0
|
|
20230530,161600,399731820,3495,3495,3495,3495,0
|
|
20230530,161500,399731820,3495,3495,3495,3495,0
|
|
20230530,161400,399731820,3495,3495,3495,3495,0
|
|
20230530,161300,399731820,3495,3495,3495,3495,0
|
|
20230530,161200,399731820,3495,3495,3495,3495,0
|
|
20230530,161100,399731820,3495,3495,3495,3495,0
|
|
20230530,161000,399731820,3495,3495,3495,3495,0
|
|
20230530,160900,399731820,3495,3495,3495,3495,0
|
|
20230530,160800,399731820,3495,3495,3495,3495,0
|
|
20230530,160700,399731820,3495,3495,3495,3495,0
|
|
20230530,160600,399731820,3495,3495,3495,3495,0
|
|
20230530,160500,399731820,3495,3495,3495,3495,0
|
|
20230530,160400,399731820,3495,3495,3495,3495,0
|
|
20230530,160300,399731820,3495,3495,3495,3495,0
|
|
20230530,160200,399731820,3495,3495,3495,3495,0
|
|
20230530,160100,399731820,3495,3495,3495,3495,0
|
|
20230530,160000,399731820,3495,3495,3495,3495,0
|
|
20230530,155900,399731820,3495,3495,3495,3495,0
|
|
20230530,155800,399731820,3495,3495,3495,3495,0
|
|
20230530,155700,399731820,3495,3495,3495,3495,0
|
|
20230530,155600,399731820,3495,3495,3495,3495,0
|
|
20230530,155500,399731820,3495,3495,3495,3495,0
|
|
20230530,155400,399731820,3495,3495,3495,3495,0
|
|
20230530,155300,399731820,3495,3495,3495,3495,0
|
|
20230530,155200,399731820,3495,3495,3495,3495,0
|
|
20230530,155100,399731820,3495,3495,3495,3495,0
|
|
20230530,155000,399731820,3495,3495,3495,3495,0
|
|
20230530,154900,399731820,3495,3495,3495,3495,0
|
|
20230530,154800,399731820,3495,3495,3495,3495,4265
|
|
20230530,154700,399731820,3495,3495,3495,3495,0
|
|
20230530,154600,399731820,3495,3495,3495,3495,0
|
|
20230530,154500,399731820,3495,3495,3495,3495,0
|
|
20230530,154400,399731820,3495,3495,3495,3495,0
|
|
20230530,154300,399731820,3495,3495,3495,3495,0
|
|
20230530,154200,399731820,3495,3495,3495,3495,0
|
|
20230530,154100,399731820,3495,3495,3495,3495,0
|
|
20230530,154000,399731820,3495,3495,3495,3495,0
|
|
20230530,153900,399731820,3495,3495,3495,3495,0
|
|
20230530,153800,399731820,3495,3495,3495,3495,0
|
|
20230530,153700,399731820,3495,3495,3495,3495,0
|
|
20230530,153600,399731820,3495,3495,3495,3495,0
|
|
20230530,153500,399731820,3495,3495,3495,3495,0
|
|
20230530,153400,399731820,3495,3495,3495,3495,0
|
|
20230530,153300,399731820,3495,3495,3495,3495,0
|
|
20230530,153200,399731820,3495,3495,3495,3495,0
|
|
20230530,153100,399731820,3495,3495,3495,3495,0
|
|
20230530,153000,399731820,3495,3495,3495,3495,4265
|
|
20230530,152900,384825645,3495,3495,3495,3495,0
|
|
20230530,152800,384825645,3495,3495,3495,3495,0
|
|
20230530,152700,384825645,3495,3495,3495,3495,0
|
|
20230530,152600,384825645,3495,3495,3495,3495,0
|
|
20230530,152500,384825645,3495,3495,3495,3495,0
|
|
20230530,152400,384825645,3495,3495,3495,3495,0
|
|
20230530,152300,384825645,3495,3495,3495,3495,0
|
|
20230530,152200,384825645,3495,3495,3495,3495,0
|
|
20230530,152100,384825645,3495,3495,3495,3495,0
|
|
20230530,152000,384825645,3495,3495,3495,3495,0
|
|
20230530,151900,384825645,3495,3495,3495,3495,0
|
|
20230530,151800,384825645,3495,3495,3495,3480,172
|
|
20230530,151700,384227055,3480,3485,3485,3480,147
|
|
20230530,151600,383715475,3485,3485,3485,3485,0
|
|
20230530,151500,383715475,3485,3490,3490,3485,2
|
|
20230530,151400,383708500,3490,3485,3490,3485,300
|
|
20230530,151300,382661505,3485,3485,3490,3485,4
|
|
20230530,151200,382647560,3490,3485,3490,3485,5
|
|
20230530,151100,382630125,3485,3480,3485,3480,33
|
|
20230530,151000,382515130,3480,3485,3485,3480,86
|
|
20230530,150900,382215425,3485,3485,3485,3485,3
|
|
20230530,150800,382204970,3485,3485,3485,3485,4
|
|
20230530,150700,382191030,3485,3480,3485,3480,148
|
|
20230530,150600,381675975,3480,3485,3490,3480,118
|
|
20230530,150500,381264250,3485,3485,3485,3485,3
|
|
20230530,150400,381253795,3485,3480,3485,3480,32
|
|
20230530,150300,381142285,3480,3485,3485,3480,1004
|
|
20230530,150200,377643505,3490,3485,3490,3485,249
|
|
20230530,150100,376775640,3485,3485,3485,3485,0
|
|
20230530,150000,376775640,3485,3485,3485,3485,0
|
|
20230530,145900,376775640,3485,3485,3485,3485,2126
|
|
20230530,145800,369366530,3490,3490,3490,3490,2
|
|
20230530,145700,369359550,3485,3485,3485,3485,0
|
|
20230530,145600,369359550,3485,3490,3490,3485,1000
|
|
20230530,145500,365874500,3490,3495,3495,3490,31
|
|
20230530,145400,365766205,3485,3485,3485,3485,819
|
|
20230530,145300,362911990,3490,3490,3490,3490,714
|
|
20230530,145200,360420130,3495,3495,3495,3495,0
|
|
20230530,145100,360420130,3495,3495,3495,3495,0
|
|
20230530,145000,360420130,3495,3495,3495,3495,155
|
|
20230530,144900,359878405,3495,3495,3495,3495,0
|
|
20230530,144800,359878405,3495,3495,3495,3495,0
|
|
20230530,144700,359878405,3495,3495,3495,3495,0
|
|
20230530,144600,359878405,3495,3495,3500,3495,1500
|
|
20230530,144500,354635900,3490,3490,3490,3490,0
|
|
20230530,144400,354635900,3490,3490,3490,3490,0
|
|
20230530,144300,354635900,3490,3490,3490,3490,11
|
|
20230530,144200,354597510,3495,3495,3495,3495,0
|
|
20230530,144100,354597510,3495,3485,3495,3485,252
|
|
20230530,144000,353718190,3495,3495,3495,3495,0
|
|
20230530,143900,353718190,3495,3495,3495,3495,50
|
|
20230530,143800,353543440,3495,3495,3495,3495,400
|
|
20230530,143700,352145440,3485,3485,3485,3485,0
|
|
20230530,143600,352145440,3485,3490,3490,3485,350
|
|
20230530,143500,350925440,3490,3490,3490,3490,0
|
|
20230530,143400,350925440,3490,3485,3490,3485,3
|
|
20230530,143300,350914975,3490,3490,3490,3490,0
|
|
20230530,143200,350914975,3490,3490,3490,3490,100
|
|
20230530,143100,350565975,3490,3490,3490,3490,1027
|
|
20230530,143000,346981745,3490,3490,3490,3490,0
|
|
20230530,142900,346981745,3490,3490,3490,3490,0
|
|
20230530,142800,346981745,3490,3490,3490,3490,1012
|
|
20230530,142700,343449865,3485,3485,3485,3485,0
|
|
20230530,142600,343449865,3485,3485,3485,3485,3
|
|
20230530,142500,343439410,3485,3485,3485,3480,529
|
|
20230530,142400,341596645,3485,3485,3485,3485,0
|
|
20230530,142300,341596645,3485,3485,3485,3485,26
|
|
20230530,142200,341506035,3485,3485,3485,3485,0
|
|
20230530,142100,341506035,3485,3485,3485,3485,0
|
|
20230530,142000,341506035,3485,3485,3485,3485,102
|
|
20230530,141900,341150565,3485,3485,3485,3485,1
|
|
20230530,141800,341147080,3480,3480,3480,3480,206
|
|
20230530,141700,340430200,3485,3485,3485,3485,50
|
|
20230530,141600,340255950,3485,3485,3485,3485,100
|
|
20230530,141500,339907450,3480,3485,3490,3480,1028
|
|
20230530,141400,336326700,3490,3490,3490,3490,0
|
|
20230530,141300,336326700,3490,3490,3490,3490,0
|
|
20230530,141200,336326700,3490,3490,3490,3490,0
|
|
20230530,141100,336326700,3490,3480,3490,3480,2
|
|
20230530,141000,336319730,3480,3480,3480,3480,0
|
|
20230530,140900,336319730,3480,3480,3480,3480,160
|
|
20230530,140800,335762930,3480,3480,3480,3480,0
|
|
20230530,140700,335762930,3480,3485,3485,3480,1704
|
|
20230530,140600,329828605,3485,3485,3485,3485,240
|
|
20230530,140500,328992205,3485,3485,3485,3485,192
|
|
20230530,140400,328323085,3485,3485,3485,3485,50
|
|
20230530,140300,328148835,3485,3485,3485,3485,0
|
|
20230530,140200,328148835,3485,3485,3485,3485,0
|
|
20230530,140100,328148835,3485,3485,3485,3485,4
|
|
20230530,140000,328134895,3485,3485,3485,3485,5
|
|
20230530,135900,328117470,3490,3490,3490,3490,43
|
|
20230530,135800,327967400,3490,3490,3490,3490,0
|
|
20230530,135700,327967400,3490,3490,3490,3490,0
|
|
20230530,135600,327967400,3490,3490,3490,3490,0
|
|
20230530,135500,327967400,3490,3490,3490,3490,70
|
|
20230530,135400,327723100,3490,3490,3490,3490,0
|
|
20230530,135300,327723100,3490,3490,3490,3490,23
|
|
20230530,135200,327642830,3480,3480,3480,3480,0
|
|
20230530,135100,327642830,3480,3490,3490,3480,741
|
|
20230530,135000,325061640,3480,3480,3480,3480,0
|
|
20230530,134900,325061640,3480,3480,3480,3480,0
|
|
20230530,134800,325061640,3480,3485,3485,3480,900
|
|
20230530,134700,321926640,3490,3490,3490,3490,0
|
|
20230530,134600,321926640,3490,3490,3490,3490,2
|
|
20230530,134500,321919660,3480,3480,3480,3480,0
|
|
20230530,134400,321919660,3480,3480,3480,3480,520
|
|
20230530,134300,320110060,3480,3480,3480,3480,0
|
|
20230530,134200,320110060,3480,3485,3485,3480,1443
|
|
20230530,134100,315081985,3485,3485,3485,3485,0
|
|
20230530,134000,315081985,3485,3485,3485,3485,818
|
|
20230530,133900,312231255,3485,3485,3485,3485,200
|
|
20230530,133800,311534255,3485,3485,3485,3485,600
|
|
20230530,133700,309443255,3485,3490,3490,3485,536
|
|
20230530,133600,307573580,3495,3495,3495,3495,0
|
|
20230530,133500,307573580,3495,3495,3495,3495,0
|
|
20230530,133400,307573580,3495,3495,3495,3495,0
|
|
20230530,133300,307573580,3495,3495,3495,3495,0
|
|
20230530,133200,307573580,3495,3495,3495,3495,0
|
|
20230530,133100,307573580,3495,3495,3495,3495,0
|
|
20230530,133000,307573580,3495,3495,3495,3495,1
|
|
20230530,132900,307570085,3490,3495,3495,3490,981
|
|
20230530,132800,304145980,3495,3495,3495,3495,111
|
|
20230530,132700,303758035,3490,3490,3490,3490,0
|
|
20230530,132600,303758035,3490,3490,3490,3490,0
|
|
20230530,132500,303758035,3490,3490,3490,3490,0
|
|
20230530,132400,303758035,3490,3490,3490,3490,4
|
|
20230530,132300,303744075,3490,3490,3490,3490,0
|
|
20230530,132200,303744075,3490,3490,3490,3490,0
|
|
20230530,132100,303744075,3490,3490,3490,3490,49
|
|
20230530,132000,303573065,3490,3490,3490,3490,239
|
|
20230530,131900,302738955,3495,3495,3495,3495,1
|
|
20230530,131800,302735460,3500,3500,3500,3500,841
|
|
20230530,131700,299791960,3490,3495,3495,3490,1126
|
|
20230530,131600,295857605,3490,3490,3490,3490,0
|
|
20230530,131500,295857605,3490,3490,3490,3490,509
|
|
20230530,131400,294081195,3485,3485,3485,3485,0
|
|
20230530,131300,294081195,3485,3485,3485,3485,0
|
|
20230530,131200,294081195,3485,3485,3485,3485,2239
|
|
20230530,131100,286278280,3485,3485,3485,3485,32
|
|
20230530,131000,286166760,3490,3490,3490,3490,109
|
|
20230530,130900,285786350,3490,3490,3490,3490,0
|
|
20230530,130800,285786350,3490,3490,3490,3490,0
|
|
20230530,130700,285786350,3490,3490,3490,3490,1
|
|
20230530,130600,285782860,3485,3485,3485,3485,17
|
|
20230530,130500,285723615,3485,3485,3485,3485,158
|
|
20230530,130400,285172985,3485,3485,3485,3485,0
|
|
20230530,130300,285172985,3485,3485,3485,3485,1500
|
|
20230530,130200,279945485,3485,3485,3485,3485,0
|
|
20230530,130100,279945485,3485,3485,3485,3485,0
|
|
20230530,130000,279945485,3485,3485,3485,3485,70
|
|
20230530,125900,279701535,3490,3490,3490,3490,0
|
|
20230530,125800,279701535,3490,3490,3490,3490,0
|
|
20230530,125700,279701535,3490,3490,3490,3490,0
|
|
20230530,125600,279701535,3490,3490,3490,3490,0
|
|
20230530,125500,279701535,3490,3490,3490,3490,0
|
|
20230530,125400,279701535,3490,3490,3490,3490,1000
|
|
20230530,125300,276211535,3485,3485,3485,3485,0
|
|
20230530,125200,276211535,3485,3485,3485,3485,270
|
|
20230530,125100,275270585,3485,3485,3485,3485,430
|
|
20230530,125000,273772035,3485,3485,3485,3485,293
|
|
20230530,124900,272750930,3485,3485,3485,3485,107
|
|
20230530,124800,272378035,3485,3485,3485,3485,0
|
|
20230530,124700,272378035,3485,3485,3485,3485,0
|
|
20230530,124600,272378035,3485,3485,3485,3485,800
|
|
20230530,124500,269590035,3490,3485,3490,3485,400
|
|
20230530,124400,268195035,3485,3485,3485,3485,0
|
|
20230530,124300,268195035,3485,3485,3485,3485,0
|
|
20230530,124200,268195035,3485,3485,3485,3485,0
|
|
20230530,124100,268195035,3485,3485,3485,3485,72
|
|
20230530,124000,267944115,3485,3485,3485,3485,210
|
|
20230530,123900,267212265,3490,3490,3490,3490,0
|
|
20230530,123800,267212265,3490,3490,3490,3490,1
|
|
20230530,123700,267208775,3485,3485,3485,3485,170
|
|
20230530,123600,266616325,3485,3485,3485,3485,16
|
|
20230530,123500,266560565,3490,3480,3490,3480,11
|
|
20230530,123400,266522275,3485,3485,3485,3485,129
|
|
20230530,123300,266072710,3485,3485,3485,3485,57
|
|
20230530,123200,265874065,3485,3485,3495,3485,1537
|
|
20230530,123100,260512690,3485,3485,3485,3485,26
|
|
20230530,123000,260422080,3490,3495,3495,3490,396
|
|
20230530,122900,259039940,3495,3495,3495,3495,8
|
|
20230530,122800,259011980,3495,3495,3495,3495,13
|
|
20230530,122700,258966545,3495,3500,3500,3495,108
|
|
20230530,122600,258589060,3500,3495,3500,3495,6
|
|
20230530,122500,258568080,3495,3495,3495,3495,5
|
|
20230530,122400,258550605,3495,3495,3495,3495,1
|
|
20230530,122300,258547110,3495,3495,3495,3495,6
|
|
20230530,122200,258526140,3495,3495,3495,3495,1
|
|
20230530,122100,258522645,3490,3490,3490,3490,0
|
|
20230530,122000,258522645,3490,3485,3490,3485,2
|
|
20230530,121900,258515670,3485,3485,3485,3485,0
|
|
20230530,121800,258515670,3485,3485,3485,3485,0
|
|
20230530,121700,258515670,3485,3485,3485,3485,0
|
|
20230530,121600,258515670,3485,3485,3485,3485,0
|
|
20230530,121500,258515670,3485,3485,3485,3485,0
|
|
20230530,121400,258515670,3485,3485,3485,3485,138
|
|
20230530,121300,258034740,3485,3485,3485,3485,62
|
|
20230530,121200,257818670,3485,3485,3485,3485,0
|
|
20230530,121100,257818670,3485,3490,3490,3485,789
|
|
20230530,121000,255068955,3500,3500,3500,3500,12
|
|
20230530,120900,255026955,3505,3505,3505,3505,0
|
|
20230530,120800,255026955,3505,3505,3505,3505,0
|
|
20230530,120700,255026955,3505,3505,3505,3505,0
|
|
20230530,120600,255026955,3505,3505,3505,3505,1
|
|
20230530,120500,255023450,3485,3485,3485,3485,0
|
|
20230530,120400,255023450,3485,3485,3485,3485,1
|
|
20230530,120300,255019965,3485,3485,3485,3485,286
|
|
20230530,120200,254023255,3485,3485,3485,3485,0
|
|
20230530,120100,254023255,3485,3485,3485,3485,0
|
|
20230530,120000,254023255,3485,3485,3485,3485,162
|
|
20230530,115900,253458685,3505,3505,3505,3505,0
|
|
20230530,115800,253458685,3505,3505,3505,3505,0
|
|
20230530,115700,253458685,3505,3505,3505,3505,1
|
|
20230530,115600,253455180,3495,3505,3505,3495,54
|
|
20230530,115500,253266140,3505,3500,3505,3500,4
|
|
20230530,115400,253252135,3505,3505,3505,3505,0
|
|
20230530,115300,253252135,3505,3505,3505,3505,101
|
|
20230530,115200,252898130,3480,3480,3480,3480,0
|
|
20230530,115100,252898130,3480,3480,3480,3480,0
|
|
20230530,115000,252898130,3480,3500,3500,3480,2510
|
|
20230530,114900,244144365,3500,3500,3500,3500,0
|
|
20230530,114800,244144365,3500,3500,3500,3500,268
|
|
20230530,114700,243206365,3500,3500,3500,3500,100
|
|
20230530,114600,242856365,3500,3500,3500,3500,0
|
|
20230530,114500,242856365,3500,3500,3500,3500,636
|
|
20230530,114400,240630365,3500,3500,3500,3500,0
|
|
20230530,114300,240630365,3500,3495,3500,3495,649
|
|
20230530,114200,238358875,3500,3500,3500,3500,0
|
|
20230530,114100,238358875,3500,3500,3500,3500,1
|
|
20230530,114000,238355375,3485,3485,3485,3485,500
|
|
20230530,113900,236612875,3500,3500,3500,3500,0
|
|
20230530,113800,236612875,3500,3500,3500,3500,0
|
|
20230530,113700,236612875,3500,3500,3500,3500,511
|
|
20230530,113600,234824375,3500,3500,3500,3500,1
|
|
20230530,113500,234820875,3485,3485,3485,3485,0
|
|
20230530,113400,234820875,3485,3485,3485,3485,267
|
|
20230530,113300,233890380,3485,3485,3485,3485,0
|
|
20230530,113200,233890380,3485,3480,3485,3480,3
|
|
20230530,113100,233879930,3480,3480,3480,3480,0
|
|
20230530,113000,233879930,3480,3480,3480,3480,0
|
|
20230530,112900,233879930,3480,3480,3480,3480,1331
|
|
20230530,112800,229248050,3480,3480,3480,3480,65
|
|
20230530,112700,229021850,3480,3480,3480,3480,661
|
|
20230530,112600,226721570,3480,3480,3480,3480,153
|
|
20230530,112500,226189130,3480,3480,3480,3480,10
|
|
20230530,112400,226154330,3480,3480,3480,3480,2879
|
|
20230530,112300,216135410,3485,3485,3485,3485,0
|
|
20230530,112200,216135410,3485,3485,3485,3485,2
|
|
20230530,112100,216128440,3485,3485,3485,3485,55
|
|
20230530,112000,215936765,3480,3485,3485,3480,1022
|
|
20230530,111900,212378545,3485,3490,3490,3485,1743
|
|
20230530,111800,206303630,3490,3490,3490,3490,40
|
|
20230530,111700,206164030,3490,3495,3495,3490,558
|
|
20230530,111600,204215370,3495,3495,3495,3495,30
|
|
20230530,111500,204110520,3495,3495,3495,3495,0
|
|
20230530,111400,204110520,3495,3495,3495,3495,5
|
|
20230530,111300,204093045,3485,3485,3485,3485,0
|
|
20230530,111200,204093045,3485,3485,3485,3485,188
|
|
20230530,111100,203437865,3485,3485,3485,3485,0
|
|
20230530,111000,203437865,3485,3485,3485,3485,300
|
|
20230530,110900,202392365,3490,3490,3490,3490,112
|
|
20230530,110800,202001485,3490,3490,3490,3490,0
|
|
20230530,110700,202001485,3490,3495,3495,3490,820
|
|
20230530,110600,199136515,3495,3495,3495,3495,0
|
|
20230530,110500,199136515,3495,3495,3495,3495,56
|
|
20230530,110400,198940795,3495,3495,3495,3495,0
|
|
20230530,110300,198940795,3495,3490,3495,3490,505
|
|
20230530,110200,197178320,3495,3495,3495,3495,0
|
|
20230530,110100,197178320,3495,3495,3495,3495,0
|
|
20230530,110000,197178320,3495,3495,3495,3495,383
|
|
20230530,105900,195839735,3495,3495,3495,3495,200
|
|
20230530,105800,195140735,3495,3495,3495,3495,6
|
|
20230530,105700,195119765,3485,3485,3485,3485,0
|
|
20230530,105600,195119765,3485,3490,3490,3485,220
|
|
20230530,105500,194352325,3490,3490,3490,3490,0
|
|
20230530,105400,194352325,3490,3490,3490,3490,0
|
|
20230530,105300,194352325,3490,3490,3490,3490,0
|
|
20230530,105200,194352325,3490,3490,3490,3490,0
|
|
20230530,105100,194352325,3490,3490,3490,3490,500
|
|
20230530,105000,192607325,3490,3490,3490,3490,0
|
|
20230530,104900,192607325,3490,3490,3490,3490,0
|
|
20230530,104800,192607325,3490,3490,3500,3490,719
|
|
20230530,104700,190097975,3500,3500,3500,3500,10
|
|
20230530,104600,190062975,3490,3495,3495,3490,190
|
|
20230530,104500,189399525,3495,3495,3495,3495,436
|
|
20230530,104400,187875705,3495,3495,3495,3495,623
|
|
20230530,104300,185698320,3495,3490,3495,3490,460
|
|
20230530,104200,184090725,3490,3490,3490,3490,487
|
|
20230530,104100,182391095,3490,3490,3490,3490,0
|
|
20230530,104000,182391095,3490,3490,3490,3490,0
|
|
20230530,103900,182391095,3490,3490,3490,3490,2
|
|
20230530,103800,182384115,3485,3490,3490,3485,311
|
|
20230530,103700,181300225,3485,3485,3485,3485,140
|
|
20230530,103600,180812325,3485,3485,3485,3485,0
|
|
20230530,103500,180812325,3485,3485,3485,3485,81
|
|
20230530,103400,180530040,3480,3480,3480,3480,1438
|
|
20230530,103300,175525800,3480,3480,3480,3480,20
|
|
20230530,103200,175456200,3480,3475,3480,3475,220
|
|
20230530,103100,174690690,3475,3475,3475,3475,24
|
|
20230530,103000,174607290,3475,3480,3480,3475,1966
|
|
20230530,102900,167766725,3480,3480,3480,3480,0
|
|
20230530,102800,167766725,3480,3485,3485,3480,177
|
|
20230530,102700,167149955,3485,3480,3485,3480,1813
|
|
20230530,102600,160839750,3485,3490,3490,3485,2611
|
|
20230530,102500,151739405,3490,3490,3490,3490,310
|
|
20230530,102400,150657505,3490,3490,3490,3485,979
|
|
20230530,102300,147245260,3490,3490,3490,3490,590
|
|
20230530,102200,145186160,3490,3490,3490,3485,330
|
|
20230530,102100,144034605,3485,3485,3490,3485,192
|
|
20230530,102000,143365385,3490,3485,3490,3485,91
|
|
20230530,101900,143048050,3495,3495,3495,3490,1404
|
|
20230530,101800,138147500,3505,3505,3505,3505,1
|
|
20230530,101700,138143995,3505,3495,3505,3495,140
|
|
20230530,101600,137654675,3495,3495,3495,3495,462
|
|
20230530,101500,136039985,3500,3505,3505,3500,8298
|
|
20230530,101400,106993355,3510,3510,3510,3510,0
|
|
20230530,101300,106993355,3510,3510,3510,3510,1
|
|
20230530,101200,106989845,3510,3510,3510,3510,0
|
|
20230530,101100,106989845,3510,3510,3510,3510,0
|
|
20230530,101000,106989845,3510,3510,3510,3510,1
|
|
20230530,100900,106986335,3505,3505,3505,3505,0
|
|
20230530,100800,106986335,3505,3505,3505,3505,4
|
|
20230530,100700,106972315,3505,3510,3510,3505,1127
|
|
20230530,100600,103022165,3505,3505,3505,3505,0
|
|
20230530,100500,103022165,3505,3505,3505,3505,0
|
|
20230530,100400,103022165,3505,3505,3505,3505,100
|
|
20230530,100300,102671665,3505,3505,3505,3505,0
|
|
20230530,100200,102671665,3505,3505,3505,3505,300
|
|
20230530,100100,101620165,3505,3510,3515,3505,900
|
|
20230530,100000,98462100,3510,3510,3510,3510,493
|
|
20230530,095900,96731670,3510,3510,3510,3510,0
|
|
20230530,095800,96731670,3510,3510,3510,3510,520
|
|
20230530,095700,94906470,3510,3505,3510,3505,1304
|
|
20230530,095600,90331930,3505,3505,3505,3505,0
|
|
20230530,095500,90331930,3505,3510,3510,3505,114
|
|
20230530,095400,89931795,3510,3510,3510,3510,17
|
|
20230530,095300,89872125,3505,3505,3505,3505,0
|
|
20230530,095200,89872125,3505,3505,3505,3505,0
|
|
20230530,095100,89872125,3505,3510,3510,3505,880
|
|
20230530,095000,86785685,3505,3510,3510,3505,27
|
|
20230530,094900,86691010,3525,3525,3525,3525,0
|
|
20230530,094800,86691010,3525,3525,3525,3525,0
|
|
20230530,094700,86691010,3525,3515,3525,3515,60
|
|
20230530,094600,86480000,3525,3525,3525,3525,0
|
|
20230530,094500,86480000,3525,3505,3525,3500,524
|
|
20230530,094400,84645375,3505,3530,3530,3505,8690
|
|
20230530,094300,54033920,3535,3545,3545,3535,2255
|
|
20230530,094200,46057830,3545,3545,3545,3545,10
|
|
20230530,094100,46022380,3545,3545,3545,3545,0
|
|
20230530,094000,46022380,3545,3545,3545,3545,1
|
|
20230530,093900,46018835,3545,3545,3545,3545,2
|
|
20230530,093800,46011745,3540,3545,3545,3540,112
|
|
20230530,093700,45615260,3550,3545,3550,3545,15
|
|
20230530,093600,45562080,3545,3550,3550,3545,6
|
|
20230530,093500,45540805,3550,3550,3550,3550,11
|
|
20230530,093400,45501755,3545,3545,3545,3545,102
|
|
20230530,093300,45140165,3550,3555,3555,3550,221
|
|
20230530,093200,44355510,3560,3560,3560,3560,17
|
|
20230530,093100,44294990,3560,3550,3560,3550,300
|
|
20230530,093000,43228090,3540,3540,3540,3540,0
|
|
20230530,092900,43228090,3540,3540,3540,3540,0
|
|
20230530,092800,43228090,3540,3540,3540,3540,300
|
|
20230530,092700,42166090,3540,3540,3540,3540,3284
|
|
20230530,092600,30540730,3540,3540,3540,3540,0
|
|
20230530,092500,30540730,3540,3545,3545,3540,185
|
|
20230530,092400,29885130,3540,3540,3540,3540,5
|
|
20230530,092300,29867430,3540,3540,3540,3540,0
|
|
20230530,092200,29867430,3540,3540,3540,3540,0
|
|
20230530,092100,29867430,3540,3545,3545,3540,773
|
|
20230530,092000,27130385,3555,3555,3555,3555,0
|
|
20230530,091900,27130385,3555,3555,3555,3555,0
|
|
20230530,091800,27130385,3555,3555,3555,3555,2
|
|
20230530,091700,27123275,3555,3555,3555,3535,151
|
|
20230530,091600,26589330,3555,3555,3555,3555,14
|
|
20230530,091500,26539560,3560,3560,3560,3560,0
|
|
20230530,091400,26539560,3560,3560,3560,3560,0
|
|
20230530,091300,26539560,3560,3540,3560,3540,27
|
|
20230530,091200,26443960,3540,3540,3540,3540,374
|
|
20230530,091100,25120000,3570,3570,3570,3570,0
|
|
20230530,091000,25120000,3570,3545,3570,3540,111
|
|
20230530,090900,24726630,3550,3550,3550,3550,0
|
|
20230530,090800,24726630,3550,3550,3550,3550,2173
|
|
20230530,090700,17012480,3545,3550,3550,3545,508
|
|
20230530,090600,15209085,3550,3550,3550,3550,8
|
|
20230530,090500,15180685,3550,3550,3550,3550,356
|
|
20230530,090400,13916885,3550,3545,3550,3545,427
|
|
20230530,090300,12401280,3540,3545,3545,3540,19
|
|
20230530,090200,12333975,3540,3545,3545,3540,675
|
|
20230530,090100,9942060,3545,3570,3570,3520,2503
|
|
20230530,090000,1089850,3550,3550,3550,3550,307
|