740 lines
35 KiB
CSV
740 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,211700,204295840,4505,4505,4505,4505,1856
|
|
20230531,211600,204295840,4505,4505,4505,4505,0
|
|
20230531,211500,204295840,4505,4505,4505,4505,0
|
|
20230531,211400,204295840,4505,4505,4505,4505,0
|
|
20230531,211300,204295840,4505,4505,4505,4505,0
|
|
20230531,211200,204295840,4505,4505,4505,4505,0
|
|
20230531,211100,204295840,4505,4505,4505,4505,0
|
|
20230531,211000,204295840,4505,4505,4505,4505,0
|
|
20230531,210900,204295840,4505,4505,4505,4505,0
|
|
20230531,210800,204295840,4505,4505,4505,4505,0
|
|
20230531,210700,204295840,4505,4505,4505,4505,0
|
|
20230531,210600,204295840,4505,4505,4505,4505,0
|
|
20230531,210500,204295840,4505,4505,4505,4505,0
|
|
20230531,210400,204295840,4505,4505,4505,4505,0
|
|
20230531,210300,204295840,4505,4505,4505,4505,0
|
|
20230531,210200,204295840,4505,4505,4505,4505,0
|
|
20230531,210100,204295840,4505,4505,4505,4505,0
|
|
20230531,210000,204295840,4505,4505,4505,4505,0
|
|
20230531,205900,204295840,4505,4505,4505,4505,0
|
|
20230531,205800,204295840,4505,4505,4505,4505,0
|
|
20230531,205700,204295840,4505,4505,4505,4505,0
|
|
20230531,205600,204295840,4505,4505,4505,4505,0
|
|
20230531,205500,204295840,4505,4505,4505,4505,0
|
|
20230531,205400,204295840,4505,4505,4505,4505,0
|
|
20230531,205300,204295840,4505,4505,4505,4505,0
|
|
20230531,205200,204295840,4505,4505,4505,4505,0
|
|
20230531,205100,204295840,4505,4505,4505,4505,0
|
|
20230531,205000,204295840,4505,4505,4505,4505,0
|
|
20230531,204900,204295840,4505,4505,4505,4505,0
|
|
20230531,204800,204295840,4505,4505,4505,4505,0
|
|
20230531,204700,204295840,4505,4505,4505,4505,1856
|
|
20230531,204600,204295840,4505,4505,4505,4505,0
|
|
20230531,204500,204295840,4505,4505,4505,4505,0
|
|
20230531,204400,204295840,4505,4505,4505,4505,0
|
|
20230531,204300,204295840,4505,4505,4505,4505,0
|
|
20230531,204200,204295840,4505,4505,4505,4505,0
|
|
20230531,204100,204295840,4505,4505,4505,4505,0
|
|
20230531,204000,204295840,4505,4505,4505,4505,0
|
|
20230531,203900,204295840,4505,4505,4505,4505,0
|
|
20230531,203800,204295840,4505,4505,4505,4505,0
|
|
20230531,203700,204295840,4505,4505,4505,4505,0
|
|
20230531,203600,204295840,4505,4505,4505,4505,0
|
|
20230531,203500,204295840,4505,4505,4505,4505,0
|
|
20230531,203400,204295840,4505,4505,4505,4505,0
|
|
20230531,203300,204295840,4505,4505,4505,4505,0
|
|
20230531,203200,204295840,4505,4505,4505,4505,0
|
|
20230531,203100,204295840,4505,4505,4505,4505,0
|
|
20230531,203000,204295840,4505,4505,4505,4505,0
|
|
20230531,202900,204295840,4505,4505,4505,4505,0
|
|
20230531,202800,204295840,4505,4505,4505,4505,0
|
|
20230531,202700,204295840,4505,4505,4505,4505,0
|
|
20230531,202600,204295840,4505,4505,4505,4505,0
|
|
20230531,202500,204295840,4505,4505,4505,4505,0
|
|
20230531,202400,204295840,4505,4505,4505,4505,0
|
|
20230531,202300,204295840,4505,4505,4505,4505,0
|
|
20230531,202200,204295840,4505,4505,4505,4505,0
|
|
20230531,202100,204295840,4505,4505,4505,4505,0
|
|
20230531,202000,204295840,4505,4505,4505,4505,0
|
|
20230531,201900,204295840,4505,4505,4505,4505,0
|
|
20230531,201800,204295840,4505,4505,4505,4505,0
|
|
20230531,201700,204295840,4505,4505,4505,4505,1856
|
|
20230531,201600,204295840,4505,4505,4505,4505,0
|
|
20230531,201500,204295840,4505,4505,4505,4505,0
|
|
20230531,201400,204295840,4505,4505,4505,4505,0
|
|
20230531,201300,204295840,4505,4505,4505,4505,0
|
|
20230531,201200,204295840,4505,4505,4505,4505,0
|
|
20230531,201100,204295840,4505,4505,4505,4505,0
|
|
20230531,201000,204295840,4505,4505,4505,4505,0
|
|
20230531,200900,204295840,4505,4505,4505,4505,0
|
|
20230531,200800,204295840,4505,4505,4505,4505,0
|
|
20230531,200700,204295840,4505,4505,4505,4505,0
|
|
20230531,200600,204295840,4505,4505,4505,4505,0
|
|
20230531,200500,204295840,4505,4505,4505,4505,0
|
|
20230531,200400,204295840,4505,4505,4505,4505,0
|
|
20230531,200300,204295840,4505,4505,4505,4505,0
|
|
20230531,200200,204295840,4505,4505,4505,4505,0
|
|
20230531,200100,204295840,4505,4505,4505,4505,0
|
|
20230531,200000,204295840,4505,4505,4505,4505,0
|
|
20230531,195900,204295840,4505,4505,4505,4505,0
|
|
20230531,195800,204295840,4505,4505,4505,4505,0
|
|
20230531,195700,204295840,4505,4505,4505,4505,0
|
|
20230531,195600,204295840,4505,4505,4505,4505,0
|
|
20230531,195500,204295840,4505,4505,4505,4505,0
|
|
20230531,195400,204295840,4505,4505,4505,4505,0
|
|
20230531,195300,204295840,4505,4505,4505,4505,0
|
|
20230531,195200,204295840,4505,4505,4505,4505,0
|
|
20230531,195100,204295840,4505,4505,4505,4505,0
|
|
20230531,195000,204295840,4505,4505,4505,4505,0
|
|
20230531,194900,204295840,4505,4505,4505,4505,0
|
|
20230531,194800,204295840,4505,4505,4505,4505,0
|
|
20230531,194700,204295840,4505,4505,4505,4505,1856
|
|
20230531,194600,204295840,4505,4505,4505,4505,0
|
|
20230531,194500,204295840,4505,4505,4505,4505,0
|
|
20230531,194400,204295840,4505,4505,4505,4505,0
|
|
20230531,194300,204295840,4505,4505,4505,4505,0
|
|
20230531,194200,204295840,4505,4505,4505,4505,0
|
|
20230531,194100,204295840,4505,4505,4505,4505,0
|
|
20230531,194000,204295840,4505,4505,4505,4505,0
|
|
20230531,193900,204295840,4505,4505,4505,4505,0
|
|
20230531,193800,204295840,4505,4505,4505,4505,0
|
|
20230531,193700,204295840,4505,4505,4505,4505,0
|
|
20230531,193600,204295840,4505,4505,4505,4505,0
|
|
20230531,193500,204295840,4505,4505,4505,4505,0
|
|
20230531,193400,204295840,4505,4505,4505,4505,0
|
|
20230531,193300,204295840,4505,4505,4505,4505,0
|
|
20230531,193200,204295840,4505,4505,4505,4505,0
|
|
20230531,193100,204295840,4505,4505,4505,4505,0
|
|
20230531,193000,204295840,4505,4505,4505,4505,0
|
|
20230531,192900,204295840,4505,4505,4505,4505,0
|
|
20230531,192800,204295840,4505,4505,4505,4505,0
|
|
20230531,192700,204295840,4505,4505,4505,4505,0
|
|
20230531,192600,204295840,4505,4505,4505,4505,0
|
|
20230531,192500,204295840,4505,4505,4505,4505,0
|
|
20230531,192400,204295840,4505,4505,4505,4505,0
|
|
20230531,192300,204295840,4505,4505,4505,4505,0
|
|
20230531,192200,204295840,4505,4505,4505,4505,0
|
|
20230531,192100,204295840,4505,4505,4505,4505,0
|
|
20230531,192000,204295840,4505,4505,4505,4505,0
|
|
20230531,191900,204295840,4505,4505,4505,4505,0
|
|
20230531,191800,204295840,4505,4505,4505,4505,0
|
|
20230531,191700,204295840,4505,4505,4505,4505,1856
|
|
20230531,191600,204295840,4505,4505,4505,4505,0
|
|
20230531,191500,204295840,4505,4505,4505,4505,0
|
|
20230531,191400,204295840,4505,4505,4505,4505,0
|
|
20230531,191300,204295840,4505,4505,4505,4505,0
|
|
20230531,191200,204295840,4505,4505,4505,4505,0
|
|
20230531,191100,204295840,4505,4505,4505,4505,0
|
|
20230531,191000,204295840,4505,4505,4505,4505,0
|
|
20230531,190900,204295840,4505,4505,4505,4505,0
|
|
20230531,190800,204295840,4505,4505,4505,4505,0
|
|
20230531,190700,204295840,4505,4505,4505,4505,0
|
|
20230531,190600,204295840,4505,4505,4505,4505,0
|
|
20230531,190500,204295840,4505,4505,4505,4505,0
|
|
20230531,190400,204295840,4505,4505,4505,4505,0
|
|
20230531,190300,204295840,4505,4505,4505,4505,0
|
|
20230531,190200,204295840,4505,4505,4505,4505,0
|
|
20230531,190100,204295840,4505,4505,4505,4505,0
|
|
20230531,190000,204295840,4505,4505,4505,4505,0
|
|
20230531,185900,204295840,4505,4505,4505,4505,0
|
|
20230531,185800,204295840,4505,4505,4505,4505,0
|
|
20230531,185700,204295840,4505,4505,4505,4505,0
|
|
20230531,185600,204295840,4505,4505,4505,4505,0
|
|
20230531,185500,204295840,4505,4505,4505,4505,0
|
|
20230531,185400,204295840,4505,4505,4505,4505,0
|
|
20230531,185300,204295840,4505,4505,4505,4505,0
|
|
20230531,185200,204295840,4505,4505,4505,4505,0
|
|
20230531,185100,204295840,4505,4505,4505,4505,0
|
|
20230531,185000,204295840,4505,4505,4505,4505,0
|
|
20230531,184900,204295840,4505,4505,4505,4505,0
|
|
20230531,184800,204295840,4505,4505,4505,4505,0
|
|
20230531,184700,204295840,4505,4505,4505,4505,1856
|
|
20230531,184600,204295840,4505,4505,4505,4505,0
|
|
20230531,184500,204295840,4505,4505,4505,4505,0
|
|
20230531,184400,204295840,4505,4505,4505,4505,0
|
|
20230531,184300,204295840,4505,4505,4505,4505,0
|
|
20230531,184200,204295840,4505,4505,4505,4505,0
|
|
20230531,184100,204295840,4505,4505,4505,4505,0
|
|
20230531,184000,204295840,4505,4505,4505,4505,0
|
|
20230531,183900,204295840,4505,4505,4505,4505,0
|
|
20230531,183800,204295840,4505,4505,4505,4505,0
|
|
20230531,183700,204295840,4505,4505,4505,4505,0
|
|
20230531,183600,204295840,4505,4505,4505,4505,0
|
|
20230531,183500,204295840,4505,4505,4505,4505,0
|
|
20230531,183400,204295840,4505,4505,4505,4505,0
|
|
20230531,183300,204295840,4505,4505,4505,4505,0
|
|
20230531,183200,204295840,4505,4505,4505,4505,0
|
|
20230531,183100,204295840,4505,4505,4505,4505,0
|
|
20230531,183000,204295840,4505,4505,4505,4505,0
|
|
20230531,182900,204295840,4505,4505,4505,4505,0
|
|
20230531,182800,204295840,4505,4505,4505,4505,0
|
|
20230531,182700,204295840,4505,4505,4505,4505,0
|
|
20230531,182600,204295840,4505,4505,4505,4505,0
|
|
20230531,182500,204295840,4505,4505,4505,4505,0
|
|
20230531,182400,204295840,4505,4505,4505,4505,0
|
|
20230531,182300,204295840,4505,4505,4505,4505,0
|
|
20230531,182200,204295840,4505,4505,4505,4505,0
|
|
20230531,182100,204295840,4505,4505,4505,4505,0
|
|
20230531,182000,204295840,4505,4505,4505,4505,0
|
|
20230531,181900,204295840,4505,4505,4505,4505,0
|
|
20230531,181800,204295840,4505,4505,4505,4505,0
|
|
20230531,181700,204295840,4505,4505,4505,4505,1856
|
|
20230531,181600,204295840,4505,4505,4505,4505,0
|
|
20230531,181500,204295840,4505,4505,4505,4505,0
|
|
20230531,181400,204295840,4505,4505,4505,4505,0
|
|
20230531,181300,204295840,4505,4505,4505,4505,0
|
|
20230531,181200,204295840,4505,4505,4505,4505,0
|
|
20230531,181100,204295840,4505,4505,4505,4505,0
|
|
20230531,181000,204295840,4505,4505,4505,4505,0
|
|
20230531,180900,204295840,4505,4505,4505,4505,0
|
|
20230531,180800,204295840,4505,4505,4505,4505,0
|
|
20230531,180700,204295840,4505,4505,4505,4505,0
|
|
20230531,180600,204295840,4505,4505,4505,4505,0
|
|
20230531,180500,204295840,4505,4505,4505,4505,0
|
|
20230531,180400,204295840,4505,4505,4505,4505,0
|
|
20230531,180300,204295840,4505,4505,4505,4505,0
|
|
20230531,180200,204295840,4505,4505,4505,4505,0
|
|
20230531,180100,204295840,4505,4505,4505,4505,0
|
|
20230531,180000,204295840,4505,4505,4505,4505,0
|
|
20230531,175900,204295840,4505,4505,4505,4505,0
|
|
20230531,175800,204295840,4505,4505,4505,4505,0
|
|
20230531,175700,204295840,4505,4505,4505,4505,0
|
|
20230531,175600,204295840,4505,4505,4505,4505,0
|
|
20230531,175500,204295840,4505,4505,4505,4505,0
|
|
20230531,175400,204295840,4505,4505,4505,4505,0
|
|
20230531,175300,204295840,4505,4505,4505,4505,0
|
|
20230531,175200,204295840,4505,4505,4505,4505,0
|
|
20230531,175100,204295840,4505,4505,4505,4505,0
|
|
20230531,175000,204295840,4505,4505,4505,4505,0
|
|
20230531,174900,204295840,4505,4505,4505,4505,0
|
|
20230531,174800,204295840,4505,4505,4505,4505,0
|
|
20230531,174700,204295840,4505,4505,4505,4505,1856
|
|
20230531,174600,204295840,4505,4505,4505,4505,0
|
|
20230531,174500,204295840,4505,4505,4505,4505,0
|
|
20230531,174400,204295840,4505,4505,4505,4505,0
|
|
20230531,174300,204295840,4505,4505,4505,4505,0
|
|
20230531,174200,204295840,4505,4505,4505,4505,0
|
|
20230531,174100,204295840,4505,4505,4505,4505,0
|
|
20230531,174000,204295840,4505,4505,4505,4505,0
|
|
20230531,173900,204295840,4505,4505,4505,4505,0
|
|
20230531,173800,204295840,4505,4505,4505,4505,0
|
|
20230531,173700,204295840,4505,4505,4505,4505,0
|
|
20230531,173600,204295840,4505,4505,4505,4505,0
|
|
20230531,173500,204295840,4505,4505,4505,4505,0
|
|
20230531,173400,204295840,4505,4505,4505,4505,0
|
|
20230531,173300,204295840,4505,4505,4505,4505,0
|
|
20230531,173200,204295840,4505,4505,4505,4505,0
|
|
20230531,173100,204295840,4505,4505,4505,4505,0
|
|
20230531,173000,204295840,4505,4505,4505,4505,0
|
|
20230531,172900,204295840,4505,4505,4505,4505,0
|
|
20230531,172800,204295840,4505,4505,4505,4505,0
|
|
20230531,172700,204295840,4505,4505,4505,4505,0
|
|
20230531,172600,204295840,4505,4505,4505,4505,0
|
|
20230531,172500,204295840,4505,4505,4505,4505,0
|
|
20230531,172400,204295840,4505,4505,4505,4505,0
|
|
20230531,172300,204295840,4505,4505,4505,4505,0
|
|
20230531,172200,204295840,4505,4505,4505,4505,0
|
|
20230531,172100,204295840,4505,4505,4505,4505,0
|
|
20230531,172000,204295840,4505,4505,4505,4505,0
|
|
20230531,171900,204295840,4505,4505,4505,4505,0
|
|
20230531,171800,204295840,4505,4505,4505,4505,0
|
|
20230531,171700,204295840,4505,4505,4505,4505,1856
|
|
20230531,171600,204295840,4505,4505,4505,4505,0
|
|
20230531,171500,204295840,4505,4505,4505,4505,0
|
|
20230531,171400,204295840,4505,4505,4505,4505,0
|
|
20230531,171300,204295840,4505,4505,4505,4505,0
|
|
20230531,171200,204295840,4505,4505,4505,4505,0
|
|
20230531,171100,204295840,4505,4505,4505,4505,0
|
|
20230531,171000,204295840,4505,4505,4505,4505,0
|
|
20230531,170900,204295840,4505,4505,4505,4505,0
|
|
20230531,170800,204295840,4505,4505,4505,4505,0
|
|
20230531,170700,204295840,4505,4505,4505,4505,0
|
|
20230531,170600,204295840,4505,4505,4505,4505,0
|
|
20230531,170500,204295840,4505,4505,4505,4505,0
|
|
20230531,170400,204295840,4505,4505,4505,4505,0
|
|
20230531,170300,204295840,4505,4505,4505,4505,0
|
|
20230531,170200,204295840,4505,4505,4505,4505,0
|
|
20230531,170100,204295840,4505,4505,4505,4505,0
|
|
20230531,170000,204295840,4505,4505,4505,4505,0
|
|
20230531,165900,204295840,4505,4505,4505,4505,0
|
|
20230531,165800,204295840,4505,4505,4505,4505,0
|
|
20230531,165700,204295840,4505,4505,4505,4505,0
|
|
20230531,165600,204295840,4505,4505,4505,4505,0
|
|
20230531,165500,204295840,4505,4505,4505,4505,0
|
|
20230531,165400,204295840,4505,4505,4505,4505,0
|
|
20230531,165300,204295840,4505,4505,4505,4505,0
|
|
20230531,165200,204295840,4505,4505,4505,4505,0
|
|
20230531,165100,204295840,4505,4505,4505,4505,0
|
|
20230531,165000,204295840,4505,4505,4505,4505,0
|
|
20230531,164900,204295840,4505,4505,4505,4505,0
|
|
20230531,164800,204295840,4505,4505,4505,4505,0
|
|
20230531,164700,204295840,4505,4505,4505,4505,1856
|
|
20230531,164600,204295840,4505,4505,4505,4505,0
|
|
20230531,164500,204295840,4505,4505,4505,4505,0
|
|
20230531,164400,204295840,4505,4505,4505,4505,0
|
|
20230531,164300,204295840,4505,4505,4505,4505,0
|
|
20230531,164200,204295840,4505,4505,4505,4505,0
|
|
20230531,164100,204295840,4505,4505,4505,4505,0
|
|
20230531,164000,204295840,4505,4505,4505,4505,0
|
|
20230531,163900,204295840,4505,4505,4505,4505,0
|
|
20230531,163800,204295840,4505,4505,4505,4505,0
|
|
20230531,163700,204295840,4505,4505,4505,4505,0
|
|
20230531,163600,204295840,4505,4505,4505,4505,0
|
|
20230531,163500,204295840,4505,4505,4505,4505,0
|
|
20230531,163400,204295840,4505,4505,4505,4505,0
|
|
20230531,163300,204295840,4505,4505,4505,4505,0
|
|
20230531,163200,204295840,4505,4505,4505,4505,0
|
|
20230531,163100,204295840,4505,4505,4505,4505,0
|
|
20230531,163000,204295840,4505,4505,4505,4505,0
|
|
20230531,162900,204295840,4505,4505,4505,4505,0
|
|
20230531,162800,204295840,4505,4505,4505,4505,0
|
|
20230531,162700,204295840,4505,4505,4505,4505,0
|
|
20230531,162600,204295840,4505,4505,4505,4505,0
|
|
20230531,162500,204295840,4505,4505,4505,4505,0
|
|
20230531,162400,204295840,4505,4505,4505,4505,0
|
|
20230531,162300,204295840,4505,4505,4505,4505,0
|
|
20230531,162200,204295840,4505,4505,4505,4505,0
|
|
20230531,162100,204295840,4505,4505,4505,4505,0
|
|
20230531,162000,204295840,4505,4505,4505,4505,0
|
|
20230531,161900,204295840,4505,4505,4505,4505,0
|
|
20230531,161800,204295840,4505,4505,4505,4505,0
|
|
20230531,161700,204295840,4505,4505,4505,4505,1856
|
|
20230531,161600,204295840,4505,4505,4505,4505,0
|
|
20230531,161500,204295840,4505,4505,4505,4505,0
|
|
20230531,161400,204295840,4505,4505,4505,4505,0
|
|
20230531,161300,204295840,4505,4505,4505,4505,0
|
|
20230531,161200,204295840,4505,4505,4505,4505,0
|
|
20230531,161100,204295840,4505,4505,4505,4505,0
|
|
20230531,161000,204295840,4505,4505,4505,4505,0
|
|
20230531,160900,204295840,4505,4505,4505,4505,0
|
|
20230531,160800,204295840,4505,4505,4505,4505,0
|
|
20230531,160700,204295840,4505,4505,4505,4505,0
|
|
20230531,160600,204295840,4505,4505,4505,4505,0
|
|
20230531,160500,204295840,4505,4505,4505,4505,0
|
|
20230531,160400,204295840,4505,4505,4505,4505,0
|
|
20230531,160300,204295840,4505,4505,4505,4505,0
|
|
20230531,160200,204295840,4505,4505,4505,4505,0
|
|
20230531,160100,204295840,4505,4505,4505,4505,0
|
|
20230531,160000,204295840,4505,4505,4505,4505,0
|
|
20230531,155900,204295840,4505,4505,4505,4505,0
|
|
20230531,155800,204295840,4505,4505,4505,4505,0
|
|
20230531,155700,204295840,4505,4505,4505,4505,0
|
|
20230531,155600,204295840,4505,4505,4505,4505,0
|
|
20230531,155500,204295840,4505,4505,4505,4505,0
|
|
20230531,155400,204295840,4505,4505,4505,4505,0
|
|
20230531,155300,204295840,4505,4505,4505,4505,0
|
|
20230531,155200,204295840,4505,4505,4505,4505,0
|
|
20230531,155100,204295840,4505,4505,4505,4505,0
|
|
20230531,155000,204295840,4505,4505,4505,4505,0
|
|
20230531,154900,204295840,4505,4505,4505,4505,0
|
|
20230531,154800,204295840,4505,4505,4505,4505,0
|
|
20230531,154700,204295840,4505,4505,4505,4505,1856
|
|
20230531,154600,204295840,4505,4505,4505,4505,0
|
|
20230531,154500,204295840,4505,4505,4505,4505,0
|
|
20230531,154400,204295840,4505,4505,4505,4505,0
|
|
20230531,154300,204295840,4505,4505,4505,4505,0
|
|
20230531,154200,204295840,4505,4505,4505,4505,0
|
|
20230531,154100,204295840,4505,4505,4505,4505,0
|
|
20230531,154000,204295840,4505,4505,4505,4505,0
|
|
20230531,153900,204295840,4505,4505,4505,4505,0
|
|
20230531,153800,204295840,4505,4505,4505,4505,0
|
|
20230531,153700,204295840,4505,4505,4505,4505,0
|
|
20230531,153600,204295840,4505,4505,4505,4505,0
|
|
20230531,153500,204295840,4505,4505,4505,4505,0
|
|
20230531,153400,204295840,4505,4505,4505,4505,0
|
|
20230531,153300,204295840,4505,4505,4505,4505,0
|
|
20230531,153200,204295840,4505,4505,4505,4505,0
|
|
20230531,153100,204295840,4505,4505,4505,4505,0
|
|
20230531,153000,204295840,4505,4505,4505,4505,1856
|
|
20230531,152900,195934560,4500,4500,4500,4500,0
|
|
20230531,152800,195934560,4500,4500,4500,4500,0
|
|
20230531,152700,195934560,4500,4500,4500,4500,0
|
|
20230531,152600,195934560,4500,4500,4500,4500,0
|
|
20230531,152500,195934560,4500,4500,4500,4500,0
|
|
20230531,152400,195934560,4500,4500,4500,4500,0
|
|
20230531,152300,195934560,4500,4500,4500,4500,0
|
|
20230531,152200,195934560,4500,4500,4500,4500,0
|
|
20230531,152100,195934560,4500,4500,4500,4500,0
|
|
20230531,152000,195934560,4500,4500,4500,4500,0
|
|
20230531,151900,195934560,4500,4500,4500,4500,103
|
|
20230531,151800,195471060,4490,4490,4490,4490,0
|
|
20230531,151700,195471060,4490,4490,4490,4490,0
|
|
20230531,151600,195471060,4490,4490,4490,4490,223
|
|
20230531,151500,194469790,4495,4495,4495,4495,0
|
|
20230531,151400,194469790,4495,4495,4500,4495,1033
|
|
20230531,151300,189826325,4500,4500,4500,4500,0
|
|
20230531,151200,189826325,4500,4500,4500,4500,0
|
|
20230531,151100,189826325,4500,4500,4500,4500,18
|
|
20230531,151000,189745325,4495,4495,4495,4495,0
|
|
20230531,150900,189745325,4495,4495,4495,4495,0
|
|
20230531,150800,189745325,4495,4495,4495,4495,57
|
|
20230531,150700,189489110,4495,4495,4495,4495,0
|
|
20230531,150600,189489110,4495,4495,4495,4495,0
|
|
20230531,150500,189489110,4495,4495,4495,4495,7
|
|
20230531,150400,189457645,4490,4490,4490,4490,0
|
|
20230531,150300,189457645,4490,4490,4490,4490,0
|
|
20230531,150200,189457645,4490,4490,4490,4490,0
|
|
20230531,150100,189457645,4490,4490,4490,4490,0
|
|
20230531,150000,189457645,4490,4490,4490,4490,0
|
|
20230531,145900,189457645,4490,4490,4490,4490,0
|
|
20230531,145800,189457645,4490,4490,4490,4490,0
|
|
20230531,145700,189457645,4490,4490,4490,4490,0
|
|
20230531,145600,189457645,4490,4490,4490,4490,0
|
|
20230531,145500,189457645,4490,4490,4490,4490,0
|
|
20230531,145400,189457645,4490,4490,4490,4490,0
|
|
20230531,145300,189457645,4490,4490,4490,4490,0
|
|
20230531,145200,189457645,4490,4490,4490,4490,6
|
|
20230531,145100,189430705,4500,4500,4500,4500,10
|
|
20230531,145000,189385705,4490,4495,4495,4490,5
|
|
20230531,144900,189363250,4490,4490,4490,4490,0
|
|
20230531,144800,189363250,4490,4490,4490,4490,0
|
|
20230531,144700,189363250,4490,4490,4490,4490,0
|
|
20230531,144600,189363250,4490,4490,4490,4490,46
|
|
20230531,144500,189156710,4490,4495,4495,4490,10
|
|
20230531,144400,189111800,4500,4500,4500,4500,0
|
|
20230531,144300,189111800,4500,4500,4500,4500,0
|
|
20230531,144200,189111800,4500,4500,4500,4500,0
|
|
20230531,144100,189111800,4500,4500,4500,4500,1
|
|
20230531,144000,189107300,4500,4500,4500,4500,0
|
|
20230531,143900,189107300,4500,4500,4500,4500,0
|
|
20230531,143800,189107300,4500,4500,4500,4500,0
|
|
20230531,143700,189107300,4500,4500,4500,4500,0
|
|
20230531,143600,189107300,4500,4500,4500,4500,0
|
|
20230531,143500,189107300,4500,4500,4500,4500,0
|
|
20230531,143400,189107300,4500,4500,4500,4500,0
|
|
20230531,143300,189107300,4500,4500,4500,4500,0
|
|
20230531,143200,189107300,4500,4500,4500,4500,0
|
|
20230531,143100,189107300,4500,4500,4500,4500,0
|
|
20230531,143000,189107300,4500,4500,4500,4500,12
|
|
20230531,142900,189053300,4500,4500,4500,4500,8
|
|
20230531,142800,189017300,4500,4500,4500,4500,0
|
|
20230531,142700,189017300,4500,4500,4500,4500,0
|
|
20230531,142600,189017300,4500,4500,4500,4500,0
|
|
20230531,142500,189017300,4500,4500,4500,4500,1
|
|
20230531,142400,189012800,4495,4495,4495,4495,1
|
|
20230531,142300,189008305,4505,4505,4505,4505,0
|
|
20230531,142200,189008305,4505,4505,4505,4505,0
|
|
20230531,142100,189008305,4505,4505,4505,4505,0
|
|
20230531,142000,189008305,4505,4505,4505,4505,0
|
|
20230531,141900,189008305,4505,4505,4505,4505,0
|
|
20230531,141800,189008305,4505,4505,4505,4505,0
|
|
20230531,141700,189008305,4505,4505,4505,4505,0
|
|
20230531,141600,189008305,4505,4505,4505,4505,0
|
|
20230531,141500,189008305,4505,4500,4505,4500,2
|
|
20230531,141400,188999300,4500,4500,4500,4500,600
|
|
20230531,141300,186299300,4500,4500,4500,4500,0
|
|
20230531,141200,186299300,4500,4500,4500,4500,0
|
|
20230531,141100,186299300,4500,4500,4500,4500,0
|
|
20230531,141000,186299300,4500,4500,4500,4500,22
|
|
20230531,140900,186200300,4490,4490,4490,4490,0
|
|
20230531,140800,186200300,4490,4490,4490,4490,0
|
|
20230531,140700,186200300,4490,4490,4490,4490,0
|
|
20230531,140600,186200300,4490,4490,4490,4490,0
|
|
20230531,140500,186200300,4490,4490,4490,4490,0
|
|
20230531,140400,186200300,4490,4490,4490,4490,0
|
|
20230531,140300,186200300,4490,4490,4490,4490,0
|
|
20230531,140200,186200300,4490,4490,4490,4490,0
|
|
20230531,140100,186200300,4490,4490,4490,4490,0
|
|
20230531,140000,186200300,4490,4490,4490,4490,0
|
|
20230531,135900,186200300,4490,4490,4490,4490,0
|
|
20230531,135800,186200300,4490,4490,4490,4490,0
|
|
20230531,135700,186200300,4490,4490,4490,4490,0
|
|
20230531,135600,186200300,4490,4490,4490,4490,4
|
|
20230531,135500,186182340,4495,4500,4500,4495,216
|
|
20230531,135400,185211415,4495,4495,4495,4495,0
|
|
20230531,135300,185211415,4495,4495,4495,4495,0
|
|
20230531,135200,185211415,4495,4495,4495,4495,5
|
|
20230531,135100,185188940,4495,4495,4495,4495,0
|
|
20230531,135000,185188940,4495,4495,4495,4495,0
|
|
20230531,134900,185188940,4495,4495,4495,4495,0
|
|
20230531,134800,185188940,4495,4495,4495,4495,200
|
|
20230531,134700,184289940,4500,4500,4500,4500,0
|
|
20230531,134600,184289940,4500,4500,4500,4500,0
|
|
20230531,134500,184289940,4500,4500,4500,4500,10
|
|
20230531,134400,184244940,4500,4500,4500,4500,0
|
|
20230531,134300,184244940,4500,4500,4500,4500,1
|
|
20230531,134200,184240440,4500,4500,4500,4500,500
|
|
20230531,134100,181990440,4500,4495,4500,4495,2
|
|
20230531,134000,181981445,4500,4495,4500,4495,238
|
|
20230531,133900,180911530,4500,4500,4500,4500,0
|
|
20230531,133800,180911530,4500,4500,4500,4500,0
|
|
20230531,133700,180911530,4500,4500,4500,4500,5
|
|
20230531,133600,180889030,4495,4495,4495,4495,6
|
|
20230531,133500,180862060,4495,4495,4495,4495,0
|
|
20230531,133400,180862060,4495,4495,4495,4495,0
|
|
20230531,133300,180862060,4495,4495,4495,4495,0
|
|
20230531,133200,180862060,4495,4495,4495,4495,0
|
|
20230531,133100,180862060,4495,4495,4495,4495,0
|
|
20230531,133000,180862060,4495,4495,4495,4495,0
|
|
20230531,132900,180862060,4495,4495,4495,4495,0
|
|
20230531,132800,180862060,4495,4495,4495,4495,0
|
|
20230531,132700,180862060,4495,4495,4495,4495,2
|
|
20230531,132600,180853070,4495,4495,4495,4495,2
|
|
20230531,132500,180844080,4495,4500,4500,4495,68
|
|
20230531,132400,180538090,4500,4500,4500,4500,0
|
|
20230531,132300,180538090,4500,4500,4500,4500,4
|
|
20230531,132200,180520090,4500,4500,4500,4500,1
|
|
20230531,132100,180515590,4490,4490,4490,4490,0
|
|
20230531,132000,180515590,4490,4490,4490,4490,0
|
|
20230531,131900,180515590,4490,4490,4490,4490,14
|
|
20230531,131800,180452730,4490,4490,4490,4490,0
|
|
20230531,131700,180452730,4490,4490,4490,4490,0
|
|
20230531,131600,180452730,4490,4490,4490,4490,0
|
|
20230531,131500,180452730,4490,4490,4490,4490,146
|
|
20230531,131400,179797190,4490,4490,4490,4490,0
|
|
20230531,131300,179797190,4490,4490,4490,4490,0
|
|
20230531,131200,179797190,4490,4490,4490,4490,0
|
|
20230531,131100,179797190,4490,4490,4490,4490,46
|
|
20230531,131000,179590650,4490,4490,4490,4490,0
|
|
20230531,130900,179590650,4490,4490,4490,4490,0
|
|
20230531,130800,179590650,4490,4490,4490,4490,0
|
|
20230531,130700,179590650,4490,4490,4490,4490,0
|
|
20230531,130600,179590650,4490,4490,4490,4490,118
|
|
20230531,130500,179060830,4490,4490,4490,4490,0
|
|
20230531,130400,179060830,4490,4490,4490,4490,0
|
|
20230531,130300,179060830,4490,4490,4490,4490,0
|
|
20230531,130200,179060830,4490,4490,4490,4490,0
|
|
20230531,130100,179060830,4490,4490,4490,4490,107
|
|
20230531,130000,178580400,4490,4490,4490,4490,0
|
|
20230531,125900,178580400,4490,4490,4490,4490,5
|
|
20230531,125800,178557950,4495,4495,4495,4495,0
|
|
20230531,125700,178557950,4495,4495,4495,4495,0
|
|
20230531,125600,178557950,4495,4495,4495,4495,0
|
|
20230531,125500,178557950,4495,4495,4495,4495,0
|
|
20230531,125400,178557950,4495,4495,4495,4495,0
|
|
20230531,125300,178557950,4495,4495,4495,4495,9
|
|
20230531,125200,178517495,4490,4490,4490,4490,520
|
|
20230531,125100,176182695,4490,4490,4490,4490,22
|
|
20230531,125000,176083915,4495,4495,4495,4495,0
|
|
20230531,124900,176083915,4495,4495,4495,4495,16
|
|
20230531,124800,176011995,4490,4490,4490,4490,0
|
|
20230531,124700,176011995,4490,4490,4490,4490,259
|
|
20230531,124600,174849085,4495,4495,4495,4495,0
|
|
20230531,124500,174849085,4495,4495,4495,4495,0
|
|
20230531,124400,174849085,4495,4495,4495,4495,0
|
|
20230531,124300,174849085,4495,4495,4495,4495,0
|
|
20230531,124200,174849085,4495,4495,4495,4495,18
|
|
20230531,124100,174768175,4495,4495,4500,4490,235
|
|
20230531,124000,173712760,4490,4490,4490,4490,0
|
|
20230531,123900,173712760,4490,4490,4490,4490,0
|
|
20230531,123800,173712760,4490,4490,4490,4490,0
|
|
20230531,123700,173712760,4490,4490,4490,4490,0
|
|
20230531,123600,173712760,4490,4490,4490,4490,0
|
|
20230531,123500,173712760,4490,4490,4490,4490,0
|
|
20230531,123400,173712760,4490,4490,4490,4490,0
|
|
20230531,123300,173712760,4490,4490,4490,4490,0
|
|
20230531,123200,173712760,4490,4490,4490,4490,0
|
|
20230531,123100,173712760,4490,4490,4490,4490,88
|
|
20230531,123000,173317640,4490,4490,4490,4490,0
|
|
20230531,122900,173317640,4490,4490,4490,4490,0
|
|
20230531,122800,173317640,4490,4490,4490,4490,0
|
|
20230531,122700,173317640,4490,4490,4490,4490,0
|
|
20230531,122600,173317640,4490,4490,4490,4490,0
|
|
20230531,122500,173317640,4490,4490,4490,4490,165
|
|
20230531,122400,172576790,4485,4485,4485,4485,0
|
|
20230531,122300,172576790,4485,4490,4490,4485,223
|
|
20230531,122200,171576560,4485,4485,4485,4485,131
|
|
20230531,122100,170989025,4485,4495,4495,4485,980
|
|
20230531,122000,166591155,4495,4495,4495,4495,0
|
|
20230531,121900,166591155,4495,4495,4495,4495,1111
|
|
20230531,121800,161597210,4495,4500,4500,4495,121
|
|
20230531,121700,161053300,4500,4500,4500,4500,27
|
|
20230531,121600,160931800,4500,4500,4500,4500,30
|
|
20230531,121500,160796800,4500,4500,4500,4500,0
|
|
20230531,121400,160796800,4500,4500,4500,4500,0
|
|
20230531,121300,160796800,4500,4500,4500,4500,0
|
|
20230531,121200,160796800,4500,4500,4500,4500,0
|
|
20230531,121100,160796800,4500,4500,4500,4500,0
|
|
20230531,121000,160796800,4500,4500,4500,4500,1
|
|
20230531,120900,160792300,4500,4500,4500,4500,0
|
|
20230531,120800,160792300,4500,4500,4500,4500,0
|
|
20230531,120700,160792300,4500,4500,4500,4500,0
|
|
20230531,120600,160792300,4500,4500,4500,4500,105
|
|
20230531,120500,160319800,4505,4505,4505,4505,104
|
|
20230531,120400,159851280,4490,4490,4490,4490,224
|
|
20230531,120300,158845520,4485,4505,4505,4485,1144
|
|
20230531,120200,153708105,4505,4505,4505,4505,2219
|
|
20230531,120100,143711510,4505,4505,4505,4505,0
|
|
20230531,120000,143711510,4505,4505,4505,4505,0
|
|
20230531,115900,143711510,4505,4500,4505,4500,2227
|
|
20230531,115800,133685830,4490,4490,4490,4490,4
|
|
20230531,115700,133667870,4490,4490,4490,4490,0
|
|
20230531,115600,133667870,4490,4495,4495,4490,250
|
|
20230531,115500,132544380,4500,4500,4500,4500,0
|
|
20230531,115400,132544380,4500,4495,4500,4490,2484
|
|
20230531,115300,121379700,4495,4495,4495,4495,0
|
|
20230531,115200,121379700,4495,4490,4495,4490,228
|
|
20230531,115100,120355905,4490,4490,4490,4490,17
|
|
20230531,115000,120279575,4490,4490,4490,4490,44
|
|
20230531,114900,120082015,4490,4490,4490,4490,1605
|
|
20230531,114800,112875565,4490,4490,4490,4490,144
|
|
20230531,114700,112229005,4495,4495,4495,4495,0
|
|
20230531,114600,112229005,4495,4495,4495,4495,0
|
|
20230531,114500,112229005,4495,4495,4495,4495,15
|
|
20230531,114400,112161580,4490,4490,4490,4490,10
|
|
20230531,114300,112116680,4495,4495,4495,4495,13
|
|
20230531,114200,112058245,4495,4495,4495,4495,0
|
|
20230531,114100,112058245,4495,4495,4495,4495,0
|
|
20230531,114000,112058245,4495,4495,4495,4495,0
|
|
20230531,113900,112058245,4495,4495,4495,4495,0
|
|
20230531,113800,112058245,4495,4495,4495,4495,1015
|
|
20230531,113700,107495820,4495,4495,4495,4495,0
|
|
20230531,113600,107495820,4495,4495,4495,4495,0
|
|
20230531,113500,107495820,4495,4495,4495,4495,0
|
|
20230531,113400,107495820,4495,4490,4495,4490,136
|
|
20230531,113300,106885165,4495,4495,4495,4495,0
|
|
20230531,113200,106885165,4495,4490,4495,4490,65
|
|
20230531,113100,106593240,4495,4495,4495,4495,15
|
|
20230531,113000,106525815,4490,4490,4490,4490,0
|
|
20230531,112900,106525815,4490,4490,4490,4490,226
|
|
20230531,112800,105511075,4495,4495,4495,4495,0
|
|
20230531,112700,105511075,4495,4495,4495,4495,0
|
|
20230531,112600,105511075,4495,4495,4495,4495,238
|
|
20230531,112500,104441265,4495,4495,4495,4495,0
|
|
20230531,112400,104441265,4495,4490,4495,4490,870
|
|
20230531,112300,100533420,4490,4490,4490,4490,0
|
|
20230531,112200,100533420,4490,4490,4490,4490,0
|
|
20230531,112100,100533420,4490,4490,4490,4490,15
|
|
20230531,112000,100466070,4490,4490,4490,4490,0
|
|
20230531,111900,100466070,4490,4490,4490,4490,460
|
|
20230531,111800,98400670,4490,4490,4490,4490,0
|
|
20230531,111700,98400670,4490,4490,4490,4490,30
|
|
20230531,111600,98265970,4485,4490,4490,4485,688
|
|
20230531,111500,95180175,4490,4490,4490,4490,0
|
|
20230531,111400,95180175,4490,4490,4490,4490,130
|
|
20230531,111300,94596475,4490,4490,4490,4490,0
|
|
20230531,111200,94596475,4490,4490,4490,4490,0
|
|
20230531,111100,94596475,4490,4490,4490,4490,0
|
|
20230531,111000,94596475,4490,4490,4490,4490,0
|
|
20230531,110900,94596475,4490,4490,4490,4490,50
|
|
20230531,110800,94371975,4490,4490,4490,4490,0
|
|
20230531,110700,94371975,4490,4490,4490,4490,736
|
|
20230531,110600,91067335,4490,4490,4490,4490,0
|
|
20230531,110500,91067335,4490,4490,4490,4490,0
|
|
20230531,110400,91067335,4490,4490,4490,4490,45
|
|
20230531,110300,90865285,4495,4495,4495,4495,0
|
|
20230531,110200,90865285,4495,4495,4495,4495,0
|
|
20230531,110100,90865285,4495,4495,4495,4495,0
|
|
20230531,110000,90865285,4495,4495,4495,4495,0
|
|
20230531,105900,90865285,4495,4495,4495,4495,0
|
|
20230531,105800,90865285,4495,4495,4495,4495,0
|
|
20230531,105700,90865285,4495,4495,4495,4495,0
|
|
20230531,105600,90865285,4495,4495,4495,4495,0
|
|
20230531,105500,90865285,4495,4495,4495,4495,10
|
|
20230531,105400,90820335,4490,4490,4490,4490,56
|
|
20230531,105300,90568895,4490,4490,4490,4490,0
|
|
20230531,105200,90568895,4490,4490,4490,4490,0
|
|
20230531,105100,90568895,4490,4490,4490,4490,0
|
|
20230531,105000,90568895,4490,4490,4490,4490,140
|
|
20230531,104900,89940295,4490,4490,4490,4490,0
|
|
20230531,104800,89940295,4490,4490,4490,4490,0
|
|
20230531,104700,89940295,4490,4490,4490,4490,39
|
|
20230531,104600,89765185,4490,4490,4490,4490,0
|
|
20230531,104500,89765185,4490,4490,4490,4490,1
|
|
20230531,104400,89760695,4490,4490,4490,4490,22
|
|
20230531,104300,89661915,4490,4490,4490,4490,1
|
|
20230531,104200,89657425,4490,4490,4490,4490,0
|
|
20230531,104100,89657425,4490,4490,4490,4490,0
|
|
20230531,104000,89657425,4490,4490,4490,4490,0
|
|
20230531,103900,89657425,4490,4490,4490,4490,0
|
|
20230531,103800,89657425,4490,4490,4490,4490,0
|
|
20230531,103700,89657425,4490,4490,4490,4490,0
|
|
20230531,103600,89657425,4490,4495,4495,4490,1563
|
|
20230531,103500,82632550,4500,4500,4500,4500,3
|
|
20230531,103400,82619050,4500,4500,4500,4500,0
|
|
20230531,103300,82619050,4500,4500,4500,4500,524
|
|
20230531,103200,80261050,4505,4505,4505,4505,0
|
|
20230531,103100,80261050,4505,4505,4505,4505,0
|
|
20230531,103000,80261050,4505,4505,4505,4505,0
|
|
20230531,102900,80261050,4505,4505,4505,4505,3
|
|
20230531,102800,80247535,4505,4505,4505,4505,3
|
|
20230531,102700,80234020,4505,4500,4505,4500,133
|
|
20230531,102600,79635505,4505,4505,4505,4505,20
|
|
20230531,102500,79545405,4505,4500,4505,4495,2270
|
|
20230531,102400,69331235,4500,4500,4500,4500,200
|
|
20230531,102300,68431235,4490,4490,4490,4490,0
|
|
20230531,102200,68431235,4490,4490,4490,4490,100
|
|
20230531,102100,67982235,4490,4490,4490,4490,308
|
|
20230531,102000,66599315,4485,4485,4485,4485,0
|
|
20230531,101900,66599315,4485,4490,4490,4485,294
|
|
20230531,101800,65279295,4490,4490,4490,4490,0
|
|
20230531,101700,65279295,4490,4490,4490,4490,0
|
|
20230531,101600,65279295,4490,4490,4490,4490,149
|
|
20230531,101500,64610285,4495,4500,4500,4495,349
|
|
20230531,101400,63041525,4495,4495,4495,4495,0
|
|
20230531,101300,63041525,4495,4495,4495,4495,195
|
|
20230531,101200,62165000,4500,4500,4500,4500,0
|
|
20230531,101100,62165000,4500,4505,4505,4500,43
|
|
20230531,101000,61971485,4505,4500,4505,4500,416
|
|
20230531,100900,60099425,4505,4505,4505,4505,3
|
|
20230531,100800,60085910,4505,4500,4505,4500,1001
|
|
20230531,100700,55581405,4505,4505,4505,4505,11
|
|
20230531,100600,55531850,4505,4505,4505,4500,20
|
|
20230531,100500,55441790,4505,4505,4505,4505,221
|
|
20230531,100400,54446185,4505,4505,4505,4505,11
|
|
20230531,100300,54396630,4510,4510,4510,4510,185
|
|
20230531,100200,53562280,4510,4510,4510,4510,0
|
|
20230531,100100,53562280,4510,4500,4510,4500,239
|
|
20230531,100000,52485745,4500,4495,4500,4495,1834
|
|
20230531,095900,44235060,4485,4485,4485,4485,0
|
|
20230531,095800,44235060,4485,4490,4490,4485,42
|
|
20230531,095700,44046685,4490,4490,4490,4490,99
|
|
20230531,095600,43602175,4495,4480,4500,4480,29
|
|
20230531,095500,43471935,4480,4480,4480,4480,134
|
|
20230531,095400,42871615,4480,4480,4480,4480,0
|
|
20230531,095300,42871615,4480,4480,4480,4480,0
|
|
20230531,095200,42871615,4480,4480,4480,4480,23
|
|
20230531,095100,42768575,4475,4495,4495,4475,805
|
|
20230531,095000,39159135,4495,4495,4495,4495,218
|
|
20230531,094900,38179225,4500,4500,4500,4500,0
|
|
20230531,094800,38179225,4500,4500,4500,4500,0
|
|
20230531,094700,38179225,4500,4500,4500,4500,5
|
|
20230531,094600,38156725,4485,4495,4495,4485,345
|
|
20230531,094500,36608075,4485,4490,4490,4485,1833
|
|
20230531,094400,28378800,4490,4490,4490,4490,0
|
|
20230531,094300,28378800,4490,4490,4490,4490,0
|
|
20230531,094200,28378800,4490,4490,4490,4490,43
|
|
20230531,094100,28185730,4480,4485,4485,4480,9
|
|
20230531,094000,28145405,4480,4480,4480,4480,20
|
|
20230531,093900,28055805,4480,4480,4480,4480,0
|
|
20230531,093800,28055805,4480,4480,4480,4480,654
|
|
20230531,093700,25125885,4480,4480,4480,4480,398
|
|
20230531,093600,23342845,4480,4480,4480,4480,0
|
|
20230531,093500,23342845,4480,4480,4480,4480,8
|
|
20230531,093400,23307005,4485,4485,4485,4485,125
|
|
20230531,093300,22746380,4480,4480,4480,4480,0
|
|
20230531,093200,22746380,4480,4485,4485,4480,207
|
|
20230531,093100,21818810,4480,4480,4480,4480,0
|
|
20230531,093000,21818810,4480,4480,4480,4480,1
|
|
20230531,092900,21814330,4485,4485,4485,4485,0
|
|
20230531,092800,21814330,4485,4485,4485,4485,100
|
|
20230531,092700,21365830,4480,4480,4480,4480,46
|
|
20230531,092600,21159750,4480,4480,4480,4480,45
|
|
20230531,092500,20958150,4480,4480,4480,4480,0
|
|
20230531,092400,20958150,4480,4480,4480,4480,0
|
|
20230531,092300,20958150,4480,4480,4480,4480,0
|
|
20230531,092200,20958150,4480,4480,4480,4480,0
|
|
20230531,092100,20958150,4480,4480,4480,4480,0
|
|
20230531,092000,20958150,4480,4480,4480,4480,57
|
|
20230531,091900,20702790,4480,4480,4480,4480,0
|
|
20230531,091800,20702790,4480,4480,4480,4480,342
|
|
20230531,091700,19170630,4480,4480,4485,4480,284
|
|
20230531,091600,17898210,4485,4485,4485,4485,0
|
|
20230531,091500,17898210,4485,4485,4485,4485,0
|
|
20230531,091400,17898210,4485,4485,4485,4480,301
|
|
20230531,091300,16549225,4485,4485,4485,4485,1
|
|
20230531,091200,16544740,4485,4485,4485,4485,2
|
|
20230531,091100,16535770,4485,4485,4485,4485,53
|
|
20230531,091000,16298065,4475,4475,4475,4475,0
|
|
20230531,090900,16298065,4475,4475,4475,4470,22
|
|
20230531,090800,16199620,4470,4480,4480,4470,1165
|
|
20230531,090700,10987620,4480,4480,4480,4480,158
|
|
20230531,090600,10279780,4485,4485,4485,4485,0
|
|
20230531,090500,10279780,4485,4485,4485,4485,0
|
|
20230531,090400,10279780,4485,4485,4485,4485,22
|
|
20230531,090300,10181110,4485,4475,4500,4475,1056
|
|
20230531,090200,5447675,4480,4480,4480,4480,16
|
|
20230531,090100,5375995,4480,4475,4480,4475,56
|
|
20230531,090000,5125120,4480,4480,4480,4480,765
|