766 lines
36 KiB
CSV
766 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,214300,403631260,4705,4705,4705,4705,1279
|
|
20230530,214200,403631260,4705,4705,4705,4705,0
|
|
20230530,214100,403631260,4705,4705,4705,4705,0
|
|
20230530,214000,403631260,4705,4705,4705,4705,0
|
|
20230530,213900,403631260,4705,4705,4705,4705,0
|
|
20230530,213800,403631260,4705,4705,4705,4705,0
|
|
20230530,213700,403631260,4705,4705,4705,4705,0
|
|
20230530,213600,403631260,4705,4705,4705,4705,0
|
|
20230530,213500,403631260,4705,4705,4705,4705,0
|
|
20230530,213400,403631260,4705,4705,4705,4705,0
|
|
20230530,213300,403631260,4705,4705,4705,4705,0
|
|
20230530,213200,403631260,4705,4705,4705,4705,0
|
|
20230530,213100,403631260,4705,4705,4705,4705,0
|
|
20230530,213000,403631260,4705,4705,4705,4705,0
|
|
20230530,212900,403631260,4705,4705,4705,4705,0
|
|
20230530,212800,403631260,4705,4705,4705,4705,0
|
|
20230530,212700,403631260,4705,4705,4705,4705,0
|
|
20230530,212600,403631260,4705,4705,4705,4705,0
|
|
20230530,212500,403631260,4705,4705,4705,4705,0
|
|
20230530,212400,403631260,4705,4705,4705,4705,0
|
|
20230530,212300,403631260,4705,4705,4705,4705,0
|
|
20230530,212200,403631260,4705,4705,4705,4705,0
|
|
20230530,212100,403631260,4705,4705,4705,4705,0
|
|
20230530,212000,403631260,4705,4705,4705,4705,0
|
|
20230530,211900,403631260,4705,4705,4705,4705,0
|
|
20230530,211800,403631260,4705,4705,4705,4705,0
|
|
20230530,211700,403631260,4705,4705,4705,4705,0
|
|
20230530,211600,403631260,4705,4705,4705,4705,0
|
|
20230530,211500,403631260,4705,4705,4705,4705,0
|
|
20230530,211400,403631260,4705,4705,4705,4705,0
|
|
20230530,211300,403631260,4705,4705,4705,4705,1279
|
|
20230530,211200,403631260,4705,4705,4705,4705,0
|
|
20230530,211100,403631260,4705,4705,4705,4705,0
|
|
20230530,211000,403631260,4705,4705,4705,4705,0
|
|
20230530,210900,403631260,4705,4705,4705,4705,0
|
|
20230530,210800,403631260,4705,4705,4705,4705,0
|
|
20230530,210700,403631260,4705,4705,4705,4705,0
|
|
20230530,210600,403631260,4705,4705,4705,4705,0
|
|
20230530,210500,403631260,4705,4705,4705,4705,0
|
|
20230530,210400,403631260,4705,4705,4705,4705,0
|
|
20230530,210300,403631260,4705,4705,4705,4705,0
|
|
20230530,210200,403631260,4705,4705,4705,4705,0
|
|
20230530,210100,403631260,4705,4705,4705,4705,0
|
|
20230530,210000,403631260,4705,4705,4705,4705,0
|
|
20230530,205900,403631260,4705,4705,4705,4705,0
|
|
20230530,205800,403631260,4705,4705,4705,4705,0
|
|
20230530,205700,403631260,4705,4705,4705,4705,0
|
|
20230530,205600,403631260,4705,4705,4705,4705,0
|
|
20230530,205500,403631260,4705,4705,4705,4705,0
|
|
20230530,205400,403631260,4705,4705,4705,4705,0
|
|
20230530,205300,403631260,4705,4705,4705,4705,0
|
|
20230530,205200,403631260,4705,4705,4705,4705,0
|
|
20230530,205100,403631260,4705,4705,4705,4705,0
|
|
20230530,205000,403631260,4705,4705,4705,4705,0
|
|
20230530,204900,403631260,4705,4705,4705,4705,0
|
|
20230530,204800,403631260,4705,4705,4705,4705,0
|
|
20230530,204700,403631260,4705,4705,4705,4705,0
|
|
20230530,204600,403631260,4705,4705,4705,4705,0
|
|
20230530,204500,403631260,4705,4705,4705,4705,0
|
|
20230530,204400,403631260,4705,4705,4705,4705,0
|
|
20230530,204300,403631260,4705,4705,4705,4705,1279
|
|
20230530,204200,403631260,4705,4705,4705,4705,0
|
|
20230530,204100,403631260,4705,4705,4705,4705,0
|
|
20230530,204000,403631260,4705,4705,4705,4705,0
|
|
20230530,203900,403631260,4705,4705,4705,4705,0
|
|
20230530,203800,403631260,4705,4705,4705,4705,0
|
|
20230530,203700,403631260,4705,4705,4705,4705,0
|
|
20230530,203600,403631260,4705,4705,4705,4705,0
|
|
20230530,203500,403631260,4705,4705,4705,4705,0
|
|
20230530,203400,403631260,4705,4705,4705,4705,0
|
|
20230530,203300,403631260,4705,4705,4705,4705,0
|
|
20230530,203200,403631260,4705,4705,4705,4705,0
|
|
20230530,203100,403631260,4705,4705,4705,4705,0
|
|
20230530,203000,403631260,4705,4705,4705,4705,0
|
|
20230530,202900,403631260,4705,4705,4705,4705,0
|
|
20230530,202800,403631260,4705,4705,4705,4705,0
|
|
20230530,202700,403631260,4705,4705,4705,4705,0
|
|
20230530,202600,403631260,4705,4705,4705,4705,0
|
|
20230530,202500,403631260,4705,4705,4705,4705,0
|
|
20230530,202400,403631260,4705,4705,4705,4705,0
|
|
20230530,202300,403631260,4705,4705,4705,4705,0
|
|
20230530,202200,403631260,4705,4705,4705,4705,0
|
|
20230530,202100,403631260,4705,4705,4705,4705,0
|
|
20230530,202000,403631260,4705,4705,4705,4705,0
|
|
20230530,201900,403631260,4705,4705,4705,4705,0
|
|
20230530,201800,403631260,4705,4705,4705,4705,0
|
|
20230530,201700,403631260,4705,4705,4705,4705,0
|
|
20230530,201600,403631260,4705,4705,4705,4705,0
|
|
20230530,201500,403631260,4705,4705,4705,4705,0
|
|
20230530,201400,403631260,4705,4705,4705,4705,0
|
|
20230530,201300,403631260,4705,4705,4705,4705,1279
|
|
20230530,201200,403631260,4705,4705,4705,4705,0
|
|
20230530,201100,403631260,4705,4705,4705,4705,0
|
|
20230530,201000,403631260,4705,4705,4705,4705,0
|
|
20230530,200900,403631260,4705,4705,4705,4705,0
|
|
20230530,200800,403631260,4705,4705,4705,4705,0
|
|
20230530,200700,403631260,4705,4705,4705,4705,0
|
|
20230530,200600,403631260,4705,4705,4705,4705,0
|
|
20230530,200500,403631260,4705,4705,4705,4705,0
|
|
20230530,200400,403631260,4705,4705,4705,4705,0
|
|
20230530,200300,403631260,4705,4705,4705,4705,0
|
|
20230530,200200,403631260,4705,4705,4705,4705,0
|
|
20230530,200100,403631260,4705,4705,4705,4705,0
|
|
20230530,200000,403631260,4705,4705,4705,4705,0
|
|
20230530,195900,403631260,4705,4705,4705,4705,0
|
|
20230530,195800,403631260,4705,4705,4705,4705,0
|
|
20230530,195700,403631260,4705,4705,4705,4705,0
|
|
20230530,195600,403631260,4705,4705,4705,4705,0
|
|
20230530,195500,403631260,4705,4705,4705,4705,0
|
|
20230530,195400,403631260,4705,4705,4705,4705,0
|
|
20230530,195300,403631260,4705,4705,4705,4705,0
|
|
20230530,195200,403631260,4705,4705,4705,4705,0
|
|
20230530,195100,403631260,4705,4705,4705,4705,0
|
|
20230530,195000,403631260,4705,4705,4705,4705,0
|
|
20230530,194900,403631260,4705,4705,4705,4705,0
|
|
20230530,194800,403631260,4705,4705,4705,4705,0
|
|
20230530,194700,403631260,4705,4705,4705,4705,0
|
|
20230530,194600,403631260,4705,4705,4705,4705,0
|
|
20230530,194500,403631260,4705,4705,4705,4705,0
|
|
20230530,194400,403631260,4705,4705,4705,4705,0
|
|
20230530,194300,403631260,4705,4705,4705,4705,1279
|
|
20230530,194200,403631260,4705,4705,4705,4705,0
|
|
20230530,194100,403631260,4705,4705,4705,4705,0
|
|
20230530,194000,403631260,4705,4705,4705,4705,0
|
|
20230530,193900,403631260,4705,4705,4705,4705,0
|
|
20230530,193800,403631260,4705,4705,4705,4705,0
|
|
20230530,193700,403631260,4705,4705,4705,4705,0
|
|
20230530,193600,403631260,4705,4705,4705,4705,0
|
|
20230530,193500,403631260,4705,4705,4705,4705,0
|
|
20230530,193400,403631260,4705,4705,4705,4705,0
|
|
20230530,193300,403631260,4705,4705,4705,4705,0
|
|
20230530,193200,403631260,4705,4705,4705,4705,0
|
|
20230530,193100,403631260,4705,4705,4705,4705,0
|
|
20230530,193000,403631260,4705,4705,4705,4705,0
|
|
20230530,192900,403631260,4705,4705,4705,4705,0
|
|
20230530,192800,403631260,4705,4705,4705,4705,0
|
|
20230530,192700,403631260,4705,4705,4705,4705,0
|
|
20230530,192600,403631260,4705,4705,4705,4705,0
|
|
20230530,192500,403631260,4705,4705,4705,4705,0
|
|
20230530,192400,403631260,4705,4705,4705,4705,0
|
|
20230530,192300,403631260,4705,4705,4705,4705,0
|
|
20230530,192200,403631260,4705,4705,4705,4705,0
|
|
20230530,192100,403631260,4705,4705,4705,4705,0
|
|
20230530,192000,403631260,4705,4705,4705,4705,0
|
|
20230530,191900,403631260,4705,4705,4705,4705,0
|
|
20230530,191800,403631260,4705,4705,4705,4705,0
|
|
20230530,191700,403631260,4705,4705,4705,4705,0
|
|
20230530,191600,403631260,4705,4705,4705,4705,0
|
|
20230530,191500,403631260,4705,4705,4705,4705,0
|
|
20230530,191400,403631260,4705,4705,4705,4705,0
|
|
20230530,191300,403631260,4705,4705,4705,4705,1279
|
|
20230530,191200,403631260,4705,4705,4705,4705,0
|
|
20230530,191100,403631260,4705,4705,4705,4705,0
|
|
20230530,191000,403631260,4705,4705,4705,4705,0
|
|
20230530,190900,403631260,4705,4705,4705,4705,0
|
|
20230530,190800,403631260,4705,4705,4705,4705,0
|
|
20230530,190700,403631260,4705,4705,4705,4705,0
|
|
20230530,190600,403631260,4705,4705,4705,4705,0
|
|
20230530,190500,403631260,4705,4705,4705,4705,0
|
|
20230530,190400,403631260,4705,4705,4705,4705,0
|
|
20230530,190300,403631260,4705,4705,4705,4705,0
|
|
20230530,190200,403631260,4705,4705,4705,4705,0
|
|
20230530,190100,403631260,4705,4705,4705,4705,0
|
|
20230530,190000,403631260,4705,4705,4705,4705,0
|
|
20230530,185900,403631260,4705,4705,4705,4705,0
|
|
20230530,185800,403631260,4705,4705,4705,4705,0
|
|
20230530,185700,403631260,4705,4705,4705,4705,0
|
|
20230530,185600,403631260,4705,4705,4705,4705,0
|
|
20230530,185500,403631260,4705,4705,4705,4705,0
|
|
20230530,185400,403631260,4705,4705,4705,4705,0
|
|
20230530,185300,403631260,4705,4705,4705,4705,0
|
|
20230530,185200,403631260,4705,4705,4705,4705,0
|
|
20230530,185100,403631260,4705,4705,4705,4705,0
|
|
20230530,185000,403631260,4705,4705,4705,4705,0
|
|
20230530,184900,403631260,4705,4705,4705,4705,0
|
|
20230530,184800,403631260,4705,4705,4705,4705,0
|
|
20230530,184700,403631260,4705,4705,4705,4705,0
|
|
20230530,184600,403631260,4705,4705,4705,4705,0
|
|
20230530,184500,403631260,4705,4705,4705,4705,0
|
|
20230530,184400,403631260,4705,4705,4705,4705,0
|
|
20230530,184300,403631260,4705,4705,4705,4705,1279
|
|
20230530,184200,403631260,4705,4705,4705,4705,0
|
|
20230530,184100,403631260,4705,4705,4705,4705,0
|
|
20230530,184000,403631260,4705,4705,4705,4705,0
|
|
20230530,183900,403631260,4705,4705,4705,4705,0
|
|
20230530,183800,403631260,4705,4705,4705,4705,0
|
|
20230530,183700,403631260,4705,4705,4705,4705,0
|
|
20230530,183600,403631260,4705,4705,4705,4705,0
|
|
20230530,183500,403631260,4705,4705,4705,4705,0
|
|
20230530,183400,403631260,4705,4705,4705,4705,0
|
|
20230530,183300,403631260,4705,4705,4705,4705,0
|
|
20230530,183200,403631260,4705,4705,4705,4705,0
|
|
20230530,183100,403631260,4705,4705,4705,4705,0
|
|
20230530,183000,403631260,4705,4705,4705,4705,0
|
|
20230530,182900,403631260,4705,4705,4705,4705,0
|
|
20230530,182800,403631260,4705,4705,4705,4705,0
|
|
20230530,182700,403631260,4705,4705,4705,4705,0
|
|
20230530,182600,403631260,4705,4705,4705,4705,0
|
|
20230530,182500,403631260,4705,4705,4705,4705,0
|
|
20230530,182400,403631260,4705,4705,4705,4705,0
|
|
20230530,182300,403631260,4705,4705,4705,4705,0
|
|
20230530,182200,403631260,4705,4705,4705,4705,0
|
|
20230530,182100,403631260,4705,4705,4705,4705,0
|
|
20230530,182000,403631260,4705,4705,4705,4705,0
|
|
20230530,181900,403631260,4705,4705,4705,4705,0
|
|
20230530,181800,403631260,4705,4705,4705,4705,0
|
|
20230530,181700,403631260,4705,4705,4705,4705,0
|
|
20230530,181600,403631260,4705,4705,4705,4705,0
|
|
20230530,181500,403631260,4705,4705,4705,4705,0
|
|
20230530,181400,403631260,4705,4705,4705,4705,0
|
|
20230530,181300,403631260,4705,4705,4705,4705,1279
|
|
20230530,181200,403631260,4705,4705,4705,4705,0
|
|
20230530,181100,403631260,4705,4705,4705,4705,0
|
|
20230530,181000,403631260,4705,4705,4705,4705,0
|
|
20230530,180900,403631260,4705,4705,4705,4705,0
|
|
20230530,180800,403631260,4705,4705,4705,4705,0
|
|
20230530,180700,403631260,4705,4705,4705,4705,0
|
|
20230530,180600,403631260,4705,4705,4705,4705,0
|
|
20230530,180500,403631260,4705,4705,4705,4705,0
|
|
20230530,180400,403631260,4705,4705,4705,4705,0
|
|
20230530,180300,403631260,4705,4705,4705,4705,0
|
|
20230530,180200,403631260,4705,4705,4705,4705,0
|
|
20230530,180100,403631260,4705,4705,4705,4705,0
|
|
20230530,180000,403631260,4705,4705,4705,4705,0
|
|
20230530,175900,403631260,4705,4705,4705,4705,0
|
|
20230530,175800,403631260,4705,4705,4705,4705,0
|
|
20230530,175700,403631260,4705,4705,4705,4705,0
|
|
20230530,175600,403631260,4705,4705,4705,4705,0
|
|
20230530,175500,403631260,4705,4705,4705,4705,0
|
|
20230530,175400,403631260,4705,4705,4705,4705,0
|
|
20230530,175300,403631260,4705,4705,4705,4705,0
|
|
20230530,175200,403631260,4705,4705,4705,4705,0
|
|
20230530,175100,403631260,4705,4705,4705,4705,0
|
|
20230530,175000,403631260,4705,4705,4705,4705,0
|
|
20230530,174900,403631260,4705,4705,4705,4705,0
|
|
20230530,174800,403631260,4705,4705,4705,4705,0
|
|
20230530,174700,403631260,4705,4705,4705,4705,0
|
|
20230530,174600,403631260,4705,4705,4705,4705,0
|
|
20230530,174500,403631260,4705,4705,4705,4705,0
|
|
20230530,174400,403631260,4705,4705,4705,4705,0
|
|
20230530,174300,403631260,4705,4705,4705,4705,1279
|
|
20230530,174200,403631260,4705,4705,4705,4705,0
|
|
20230530,174100,403631260,4705,4705,4705,4705,0
|
|
20230530,174000,403631260,4705,4705,4705,4705,0
|
|
20230530,173900,403631260,4705,4705,4705,4705,0
|
|
20230530,173800,403631260,4705,4705,4705,4705,0
|
|
20230530,173700,403631260,4705,4705,4705,4705,0
|
|
20230530,173600,403631260,4705,4705,4705,4705,0
|
|
20230530,173500,403631260,4705,4705,4705,4705,0
|
|
20230530,173400,403631260,4705,4705,4705,4705,0
|
|
20230530,173300,403631260,4705,4705,4705,4705,0
|
|
20230530,173200,403631260,4705,4705,4705,4705,0
|
|
20230530,173100,403631260,4705,4705,4705,4705,0
|
|
20230530,173000,403631260,4705,4705,4705,4705,0
|
|
20230530,172900,403631260,4705,4705,4705,4705,0
|
|
20230530,172800,403631260,4705,4705,4705,4705,0
|
|
20230530,172700,403631260,4705,4705,4705,4705,0
|
|
20230530,172600,403631260,4705,4705,4705,4705,0
|
|
20230530,172500,403631260,4705,4705,4705,4705,0
|
|
20230530,172400,403631260,4705,4705,4705,4705,0
|
|
20230530,172300,403631260,4705,4705,4705,4705,0
|
|
20230530,172200,403631260,4705,4705,4705,4705,0
|
|
20230530,172100,403631260,4705,4705,4705,4705,0
|
|
20230530,172000,403631260,4705,4705,4705,4705,0
|
|
20230530,171900,403631260,4705,4705,4705,4705,0
|
|
20230530,171800,403631260,4705,4705,4705,4705,0
|
|
20230530,171700,403631260,4705,4705,4705,4705,0
|
|
20230530,171600,403631260,4705,4705,4705,4705,0
|
|
20230530,171500,403631260,4705,4705,4705,4705,0
|
|
20230530,171400,403631260,4705,4705,4705,4705,0
|
|
20230530,171300,403631260,4705,4705,4705,4705,1279
|
|
20230530,171200,403631260,4705,4705,4705,4705,0
|
|
20230530,171100,403631260,4705,4705,4705,4705,0
|
|
20230530,171000,403631260,4705,4705,4705,4705,0
|
|
20230530,170900,403631260,4705,4705,4705,4705,0
|
|
20230530,170800,403631260,4705,4705,4705,4705,0
|
|
20230530,170700,403631260,4705,4705,4705,4705,0
|
|
20230530,170600,403631260,4705,4705,4705,4705,0
|
|
20230530,170500,403631260,4705,4705,4705,4705,0
|
|
20230530,170400,403631260,4705,4705,4705,4705,0
|
|
20230530,170300,403631260,4705,4705,4705,4705,0
|
|
20230530,170200,403631260,4705,4705,4705,4705,0
|
|
20230530,170100,403631260,4705,4705,4705,4705,0
|
|
20230530,170000,403631260,4705,4705,4705,4705,0
|
|
20230530,165900,403631260,4705,4705,4705,4705,0
|
|
20230530,165800,403631260,4705,4705,4705,4705,0
|
|
20230530,165700,403631260,4705,4705,4705,4705,0
|
|
20230530,165600,403631260,4705,4705,4705,4705,0
|
|
20230530,165500,403631260,4705,4705,4705,4705,0
|
|
20230530,165400,403631260,4705,4705,4705,4705,0
|
|
20230530,165300,403631260,4705,4705,4705,4705,0
|
|
20230530,165200,403631260,4705,4705,4705,4705,0
|
|
20230530,165100,403631260,4705,4705,4705,4705,0
|
|
20230530,165000,403631260,4705,4705,4705,4705,0
|
|
20230530,164900,403631260,4705,4705,4705,4705,0
|
|
20230530,164800,403631260,4705,4705,4705,4705,0
|
|
20230530,164700,403631260,4705,4705,4705,4705,0
|
|
20230530,164600,403631260,4705,4705,4705,4705,0
|
|
20230530,164500,403631260,4705,4705,4705,4705,0
|
|
20230530,164400,403631260,4705,4705,4705,4705,0
|
|
20230530,164300,403631260,4705,4705,4705,4705,1279
|
|
20230530,164200,403631260,4705,4705,4705,4705,0
|
|
20230530,164100,403631260,4705,4705,4705,4705,0
|
|
20230530,164000,403631260,4705,4705,4705,4705,0
|
|
20230530,163900,403631260,4705,4705,4705,4705,0
|
|
20230530,163800,403631260,4705,4705,4705,4705,0
|
|
20230530,163700,403631260,4705,4705,4705,4705,0
|
|
20230530,163600,403631260,4705,4705,4705,4705,0
|
|
20230530,163500,403631260,4705,4705,4705,4705,0
|
|
20230530,163400,403631260,4705,4705,4705,4705,0
|
|
20230530,163300,403631260,4705,4705,4705,4705,0
|
|
20230530,163200,403631260,4705,4705,4705,4705,0
|
|
20230530,163100,403631260,4705,4705,4705,4705,0
|
|
20230530,163000,403631260,4705,4705,4705,4705,0
|
|
20230530,162900,403631260,4705,4705,4705,4705,0
|
|
20230530,162800,403631260,4705,4705,4705,4705,0
|
|
20230530,162700,403631260,4705,4705,4705,4705,0
|
|
20230530,162600,403631260,4705,4705,4705,4705,0
|
|
20230530,162500,403631260,4705,4705,4705,4705,0
|
|
20230530,162400,403631260,4705,4705,4705,4705,0
|
|
20230530,162300,403631260,4705,4705,4705,4705,0
|
|
20230530,162200,403631260,4705,4705,4705,4705,0
|
|
20230530,162100,403631260,4705,4705,4705,4705,0
|
|
20230530,162000,403631260,4705,4705,4705,4705,0
|
|
20230530,161900,403631260,4705,4705,4705,4705,0
|
|
20230530,161800,403631260,4705,4705,4705,4705,0
|
|
20230530,161700,403631260,4705,4705,4705,4705,0
|
|
20230530,161600,403631260,4705,4705,4705,4705,0
|
|
20230530,161500,403631260,4705,4705,4705,4705,0
|
|
20230530,161400,403631260,4705,4705,4705,4705,0
|
|
20230530,161300,403631260,4705,4705,4705,4705,1279
|
|
20230530,161200,403631260,4705,4705,4705,4705,0
|
|
20230530,161100,403631260,4705,4705,4705,4705,0
|
|
20230530,161000,403631260,4705,4705,4705,4705,0
|
|
20230530,160900,403631260,4705,4705,4705,4705,0
|
|
20230530,160800,403631260,4705,4705,4705,4705,0
|
|
20230530,160700,403631260,4705,4705,4705,4705,0
|
|
20230530,160600,403631260,4705,4705,4705,4705,0
|
|
20230530,160500,403631260,4705,4705,4705,4705,0
|
|
20230530,160400,403631260,4705,4705,4705,4705,0
|
|
20230530,160300,403631260,4705,4705,4705,4705,0
|
|
20230530,160200,403631260,4705,4705,4705,4705,0
|
|
20230530,160100,403631260,4705,4705,4705,4705,0
|
|
20230530,160000,403631260,4705,4705,4705,4705,0
|
|
20230530,155900,403631260,4705,4705,4705,4705,0
|
|
20230530,155800,403631260,4705,4705,4705,4705,0
|
|
20230530,155700,403631260,4705,4705,4705,4705,0
|
|
20230530,155600,403631260,4705,4705,4705,4705,0
|
|
20230530,155500,403631260,4705,4705,4705,4705,0
|
|
20230530,155400,403631260,4705,4705,4705,4705,0
|
|
20230530,155300,403631260,4705,4705,4705,4705,0
|
|
20230530,155200,403631260,4705,4705,4705,4705,0
|
|
20230530,155100,403631260,4705,4705,4705,4705,0
|
|
20230530,155000,403631260,4705,4705,4705,4705,0
|
|
20230530,154900,403631260,4705,4705,4705,4705,0
|
|
20230530,154800,403631260,4705,4705,4705,4705,0
|
|
20230530,154700,403631260,4705,4705,4705,4705,0
|
|
20230530,154600,403631260,4705,4705,4705,4705,0
|
|
20230530,154500,403631260,4705,4705,4705,4705,0
|
|
20230530,154400,403631260,4705,4705,4705,4705,0
|
|
20230530,154300,403631260,4705,4705,4705,4705,1279
|
|
20230530,154200,403631260,4705,4705,4705,4705,0
|
|
20230530,154100,403631260,4705,4705,4705,4705,0
|
|
20230530,154000,403631260,4705,4705,4705,4705,0
|
|
20230530,153900,403631260,4705,4705,4705,4705,0
|
|
20230530,153800,403631260,4705,4705,4705,4705,0
|
|
20230530,153700,403631260,4705,4705,4705,4705,0
|
|
20230530,153600,403631260,4705,4705,4705,4705,0
|
|
20230530,153500,403631260,4705,4705,4705,4705,0
|
|
20230530,153400,403631260,4705,4705,4705,4705,0
|
|
20230530,153300,403631260,4705,4705,4705,4705,0
|
|
20230530,153200,403631260,4705,4705,4705,4705,0
|
|
20230530,153100,403631260,4705,4705,4705,4705,0
|
|
20230530,153000,403631260,4705,4705,4705,4705,1279
|
|
20230530,152900,397613565,4695,4695,4695,4695,0
|
|
20230530,152800,397613565,4695,4695,4695,4695,0
|
|
20230530,152700,397613565,4695,4695,4695,4695,0
|
|
20230530,152600,397613565,4695,4695,4695,4695,0
|
|
20230530,152500,397613565,4695,4695,4695,4695,0
|
|
20230530,152400,397613565,4695,4695,4695,4695,0
|
|
20230530,152300,397613565,4695,4695,4695,4695,0
|
|
20230530,152200,397613565,4695,4695,4695,4695,0
|
|
20230530,152100,397613565,4695,4695,4695,4695,0
|
|
20230530,152000,397613565,4695,4695,4695,4695,0
|
|
20230530,151900,397613565,4695,4695,4695,4695,2
|
|
20230530,151800,397604175,4695,4690,4695,4685,43
|
|
20230530,151700,397402530,4695,4685,4695,4680,21
|
|
20230530,151600,397304185,4695,4695,4695,4695,114
|
|
20230530,151500,396768955,4695,4680,4695,4680,746
|
|
20230530,151400,393273420,4680,4685,4690,4680,364
|
|
20230530,151300,391568885,4690,4690,4690,4690,57
|
|
20230530,151200,391301555,4705,4705,4705,4705,9
|
|
20230530,151100,391259210,4705,4705,4705,4705,100
|
|
20230530,151000,390788710,4705,4705,4705,4705,2
|
|
20230530,150900,390779300,4705,4700,4705,4700,20
|
|
20230530,150800,390685250,4705,4695,4705,4690,52
|
|
20230530,150700,390440935,4700,4700,4705,4690,320
|
|
20230530,150600,388936735,4710,4710,4710,4710,0
|
|
20230530,150500,388936735,4710,4710,4710,4710,0
|
|
20230530,150400,388936735,4710,4710,4710,4710,2
|
|
20230530,150300,388927315,4715,4715,4715,4715,0
|
|
20230530,150200,388927315,4715,4695,4715,4695,443
|
|
20230530,150100,386845445,4695,4695,4695,4675,53
|
|
20230530,150000,386596950,4695,4695,4695,4695,22
|
|
20230530,145900,386493660,4700,4690,4700,4680,57
|
|
20230530,145800,386226510,4705,4705,4705,4705,1
|
|
20230530,145700,386221805,4710,4710,4715,4710,37
|
|
20230530,145600,386047530,4720,4690,4720,4690,80
|
|
20230530,145500,385672300,4690,4720,4720,4690,17
|
|
20230530,145400,385592540,4720,4720,4720,4720,3
|
|
20230530,145300,385578380,4720,4710,4720,4710,22
|
|
20230530,145200,385474640,4690,4685,4700,4685,1655
|
|
20230530,145100,377699890,4680,4685,4685,4680,25
|
|
20230530,145000,377582865,4680,4680,4685,4680,46
|
|
20230530,144900,377367370,4685,4685,4685,4685,0
|
|
20230530,144800,377367370,4685,4685,4685,4685,15
|
|
20230530,144700,377297095,4680,4680,4680,4680,0
|
|
20230530,144600,377297095,4680,4685,4685,4680,269
|
|
20230530,144500,376037175,4680,4680,4680,4680,0
|
|
20230530,144400,376037175,4680,4680,4680,4680,52
|
|
20230530,144300,375793815,4685,4685,4685,4685,2
|
|
20230530,144200,375784445,4685,4685,4685,4685,1
|
|
20230530,144100,375779760,4685,4685,4685,4685,1
|
|
20230530,144000,375775075,4685,4685,4685,4685,0
|
|
20230530,143900,375775075,4685,4685,4685,4685,0
|
|
20230530,143800,375775075,4685,4685,4685,4685,1
|
|
20230530,143700,375770390,4680,4680,4680,4680,0
|
|
20230530,143600,375770390,4680,4680,4680,4680,0
|
|
20230530,143500,375770390,4680,4680,4680,4680,0
|
|
20230530,143400,375770390,4680,4680,4680,4680,200
|
|
20230530,143300,374834390,4670,4670,4670,4670,309
|
|
20230530,143200,373391360,4670,4670,4670,4670,0
|
|
20230530,143100,373391360,4670,4660,4670,4660,204
|
|
20230530,143000,372440710,4660,4660,4660,4660,65
|
|
20230530,142900,372137810,4660,4665,4665,4660,154
|
|
20230530,142800,371420160,4665,4665,4665,4660,67
|
|
20230530,142700,371107925,4660,4660,4660,4660,227
|
|
20230530,142600,370050105,4665,4660,4665,4660,96
|
|
20230530,142500,369602735,4660,4660,4660,4660,133
|
|
20230530,142400,368982955,4660,4660,4660,4660,60
|
|
20230530,142300,368703355,4665,4655,4670,4655,123
|
|
20230530,142200,368130265,4655,4655,4655,4655,129
|
|
20230530,142100,367529770,4655,4655,4655,4655,99
|
|
20230530,142000,367068925,4655,4655,4665,4655,69
|
|
20230530,141900,366747720,4655,4655,4655,4655,77
|
|
20230530,141800,366389285,4655,4660,4665,4650,1097
|
|
20230530,141700,361273545,4665,4660,4665,4650,2072
|
|
20230530,141600,351632930,4655,4660,4665,4655,521
|
|
20230530,141500,349205780,4655,4660,4660,4655,116
|
|
20230530,141400,348665650,4650,4660,4660,4650,68
|
|
20230530,141300,348349350,4650,4650,4650,4650,143
|
|
20230530,141200,347684400,4650,4650,4650,4650,77
|
|
20230530,141100,347326350,4650,4650,4655,4650,164
|
|
20230530,141000,346563690,4650,4655,4655,4650,68
|
|
20230530,140900,346247440,4655,4650,4655,4650,136
|
|
20230530,140800,345614790,4650,4650,4650,4650,75
|
|
20230530,140700,345266040,4650,4660,4660,4650,876
|
|
20230530,140600,341185570,4650,4650,4650,4650,143
|
|
20230530,140500,340520620,4650,4650,4650,4650,372
|
|
20230530,140400,338790820,4650,4650,4650,4650,152
|
|
20230530,140300,338084020,4655,4650,4655,4650,210
|
|
20230530,140200,337107035,4650,4650,4650,4650,144
|
|
20230530,140100,336437435,4655,4655,4655,4655,15
|
|
20230530,140000,336367610,4655,4650,4655,4650,534
|
|
20230530,135900,333882585,4655,4650,4655,4650,65
|
|
20230530,135800,333580330,4650,4650,4650,4650,76
|
|
20230530,135700,333226930,4650,4655,4655,4650,73
|
|
20230530,135600,332887450,4650,4650,4650,4650,570
|
|
20230530,135500,330236950,4650,4650,4650,4650,143
|
|
20230530,135400,329572000,4650,4650,4650,4650,105
|
|
20230530,135300,329083750,4650,4655,4655,4650,443
|
|
20230530,135200,327021930,4655,4660,4660,4655,70
|
|
20230530,135100,326696075,4655,4655,4655,4655,80
|
|
20230530,135000,326323675,4655,4655,4655,4655,196
|
|
20230530,134900,325411295,4655,4655,4655,4655,71
|
|
20230530,134800,325080790,4655,4660,4660,4655,145
|
|
20230530,134700,324405810,4655,4655,4655,4655,74
|
|
20230530,134600,324061340,4650,4650,4655,4650,251
|
|
20230530,134500,322893675,4650,4655,4655,4650,2288
|
|
20230530,134400,312249165,4655,4655,4655,4655,85
|
|
20230530,134300,311853490,4660,4660,4660,4655,67
|
|
20230530,134200,311541560,4660,4660,4660,4660,70
|
|
20230530,134100,311215360,4660,4660,4660,4660,143
|
|
20230530,134000,310548980,4665,4665,4665,4660,92
|
|
20230530,133900,310120210,4665,4660,4665,4660,125
|
|
20230530,133800,309537445,4660,4660,4660,4660,71
|
|
20230530,133700,309206585,4660,4660,4660,4660,286
|
|
20230530,133600,307873825,4660,4660,4660,4660,129
|
|
20230530,133500,307272685,4660,4660,4660,4660,72
|
|
20230530,133400,306937165,4660,4660,4665,4660,193
|
|
20230530,133300,306037535,4665,4665,4665,4665,50
|
|
20230530,133200,305804285,4665,4660,4665,4660,242
|
|
20230530,133100,304676065,4660,4660,4660,4660,70
|
|
20230530,133000,304349865,4660,4660,4660,4660,144
|
|
20230530,132900,303678825,4660,4660,4660,4660,73
|
|
20230530,132800,303338645,4660,4660,4660,4660,70
|
|
20230530,132700,303012445,4665,4670,4670,4665,48
|
|
20230530,132600,302788470,4665,4665,4665,4665,82
|
|
20230530,132500,302405940,4680,4660,4680,4660,161
|
|
20230530,132400,301655175,4660,4660,4660,4660,62
|
|
20230530,132300,301366255,4670,4660,4670,4660,193
|
|
20230530,132200,300466375,4665,4665,4665,4665,85
|
|
20230530,132100,300069850,4665,4665,4665,4665,59
|
|
20230530,132000,299794615,4665,4665,4665,4665,143
|
|
20230530,131900,299127520,4665,4665,4665,4665,81
|
|
20230530,131800,298749655,4665,4665,4665,4665,134
|
|
20230530,131700,298124545,4665,4670,4670,4665,9
|
|
20230530,131600,298082530,4680,4670,4680,4665,156
|
|
20230530,131500,297354385,4680,4680,4680,4670,92
|
|
20230530,131400,296924615,4680,4675,4695,4675,211
|
|
20230530,131300,295936490,4665,4670,4675,4665,244
|
|
20230530,131200,294797255,4670,4665,4670,4665,105
|
|
20230530,131100,294307280,4670,4665,4670,4665,113
|
|
20230530,131000,293779955,4665,4665,4665,4665,67
|
|
20230530,130900,293467400,4665,4665,4665,4660,143
|
|
20230530,130800,292800690,4665,4665,4665,4665,134
|
|
20230530,130700,292175580,4665,4670,4675,4660,2069
|
|
20230530,130600,282529395,4670,4665,4675,4665,186
|
|
20230530,130500,281660865,4675,4675,4675,4665,79
|
|
20230530,130400,281292310,4665,4665,4670,4665,188
|
|
20230530,130300,280415070,4670,4670,4670,4670,22
|
|
20230530,130200,280312330,4675,4675,4675,4675,67
|
|
20230530,130100,279999105,4680,4675,4680,4675,82
|
|
20230530,130000,279615705,4680,4680,4690,4680,93
|
|
20230530,125900,279180405,4680,4680,4680,4680,68
|
|
20230530,125800,278862165,4675,4675,4685,4675,171
|
|
20230530,125700,278062110,4665,4665,4670,4665,203
|
|
20230530,125600,277114800,4665,4665,4665,4665,66
|
|
20230530,125500,276806910,4670,4675,4675,4670,92
|
|
20230530,125400,276377220,4670,4670,4670,4670,76
|
|
20230530,125300,276022300,4670,4675,4675,4670,105
|
|
20230530,125200,275531760,4675,4670,4675,4665,109
|
|
20230530,125100,275023025,4670,4670,4670,4670,56
|
|
20230530,125000,274761505,4675,4675,4675,4675,128
|
|
20230530,124900,274163105,4675,4670,4675,4670,124
|
|
20230530,124800,273583745,4670,4670,4670,4670,326
|
|
20230530,124700,272061325,4670,4670,4670,4670,82
|
|
20230530,124600,271678385,4670,4670,4670,4670,142
|
|
20230530,124500,271015245,4675,4670,4675,4670,66
|
|
20230530,124400,270707015,4670,4670,4685,4670,47
|
|
20230530,124300,270487320,4670,4665,4680,4665,179
|
|
20230530,124200,269651510,4680,4680,4680,4680,28
|
|
20230530,124100,269520470,4680,4665,4680,4665,163
|
|
20230530,124000,268759790,4680,4665,4680,4665,171
|
|
20230530,123900,267962060,4665,4665,4685,4665,158
|
|
20230530,123800,267224790,4665,4665,4665,4665,59
|
|
20230530,123700,266949555,4665,4660,4665,4660,145
|
|
20230530,123600,266273420,4685,4670,4685,4660,688
|
|
20230530,123500,263063625,4670,4685,4685,4670,71
|
|
20230530,123400,262731965,4670,4670,4670,4670,143
|
|
20230530,123300,262064155,4670,4665,4670,4665,270
|
|
20230530,123200,260803460,4665,4665,4665,4665,97
|
|
20230530,123100,260350955,4665,4665,4670,4665,89
|
|
20230530,123000,259935725,4665,4665,4665,4665,136
|
|
20230530,122900,259301285,4665,4665,4665,4665,79
|
|
20230530,122800,258932750,4665,4665,4665,4665,64
|
|
20230530,122700,258634190,4670,4690,4690,4665,118
|
|
20230530,122600,258083445,4665,4665,4665,4665,83
|
|
20230530,122500,257696250,4665,4670,4690,4665,617
|
|
20230530,122400,254808285,4665,4670,4670,4660,866
|
|
20230530,122300,250768600,4665,4670,4670,4665,105
|
|
20230530,122200,250278650,4665,4665,4665,4665,147
|
|
20230530,122100,249592895,4660,4665,4665,4660,64
|
|
20230530,122000,249294650,4665,4665,4680,4660,78
|
|
20230530,121900,248931060,4660,4665,4665,4660,90
|
|
20230530,121800,248511570,4665,4665,4685,4665,126
|
|
20230530,121700,247923760,4665,4675,4685,4665,95
|
|
20230530,121600,247480235,4665,4670,4675,4665,3576
|
|
20230530,121500,230788815,4675,4675,4675,4675,39
|
|
20230530,121400,230606490,4675,4675,4675,4675,123
|
|
20230530,121300,230031465,4670,4675,4675,4670,79
|
|
20230530,121200,229662500,4675,4675,4675,4675,77
|
|
20230530,121100,229302525,4675,4675,4675,4675,143
|
|
20230530,121000,228634000,4675,4675,4675,4675,73
|
|
20230530,120900,228292725,4675,4675,4675,4675,208
|
|
20230530,120800,227320325,4675,4675,4675,4675,1020
|
|
20230530,120700,222551825,4675,4675,4675,4675,144
|
|
20230530,120600,221878625,4680,4680,4680,4675,84
|
|
20230530,120500,221485825,4680,4685,4685,4680,75
|
|
20230530,120400,221134745,4680,4700,4700,4680,94
|
|
20230530,120300,220694375,4700,4675,4700,4675,87
|
|
20230530,120200,220287415,4690,4690,4690,4690,129
|
|
20230530,120100,219682405,4690,4680,4690,4675,178
|
|
20230530,120000,218849060,4675,4675,4675,4675,190
|
|
20230530,115900,217960810,4690,4680,4690,4675,97
|
|
20230530,115800,217507190,4680,4680,4690,4680,69
|
|
20230530,115700,217184260,4680,4675,4680,4675,123
|
|
20230530,115600,216608985,4675,4675,4675,4675,70
|
|
20230530,115500,216281735,4675,4675,4675,4675,218
|
|
20230530,115400,215262585,4675,4680,4680,4675,86
|
|
20230530,115300,214860465,4675,4675,4680,4675,343
|
|
20230530,115200,213256860,4680,4680,4680,4680,35
|
|
20230530,115100,213093060,4675,4675,4675,4675,83
|
|
20230530,115000,212705035,4675,4675,4675,4670,138
|
|
20230530,114900,212059890,4675,4680,4680,4675,77
|
|
20230530,114800,211699865,4675,4680,4680,4675,161
|
|
20230530,114700,210947105,4675,4680,4680,4675,95
|
|
20230530,114600,210502895,4675,4680,4680,4675,99
|
|
20230530,114500,210039900,4680,4680,4680,4680,66
|
|
20230530,114400,209731020,4690,4675,4690,4675,68
|
|
20230530,114300,209412970,4700,4700,4700,4675,266
|
|
20230530,114200,208169045,4675,4675,4675,4675,63
|
|
20230530,114100,207874520,4675,4675,4675,4675,143
|
|
20230530,114000,207205995,4695,4670,4695,4670,146
|
|
20230530,113900,206522450,4670,4670,4670,4670,142
|
|
20230530,113800,205859310,4690,4700,4700,4685,835
|
|
20230530,113700,201947185,4680,4680,4680,4680,144
|
|
20230530,113600,201273265,4700,4680,4700,4680,80
|
|
20230530,113500,200898825,4700,4695,4700,4675,80
|
|
20230530,113400,200524510,4670,4670,4670,4670,144
|
|
20230530,113300,199852030,4700,4670,4700,4670,388
|
|
20230530,113200,198039660,4670,4675,4675,4670,62
|
|
20230530,113100,197750105,4675,4675,4675,4675,67
|
|
20230530,113000,197436880,4675,4675,4680,4675,151
|
|
20230530,112900,196730945,4680,4680,4680,4680,150
|
|
20230530,112800,196028945,4675,4700,4700,4675,72
|
|
20230530,112700,195692320,4685,4685,4700,4685,216
|
|
20230530,112600,194680225,4685,4675,4685,4675,167
|
|
20230530,112500,193898760,4675,4670,4675,4670,140
|
|
20230530,112400,193244655,4685,4670,4685,4665,262
|
|
20230530,112300,192021105,4665,4665,4670,4665,95
|
|
20230530,112200,191577870,4670,4675,4675,4670,1666
|
|
20230530,112100,183794160,4675,4675,4675,4675,59
|
|
20230530,112000,183518335,4675,4675,4675,4675,144
|
|
20230530,111900,182845135,4675,4675,4675,4675,84
|
|
20230530,111800,182452435,4675,4675,4675,4675,143
|
|
20230530,111700,181783910,4675,4680,4680,4675,209
|
|
20230530,111600,180806085,4680,4690,4690,4680,191
|
|
20230530,111500,179911750,4690,4685,4690,4680,990
|
|
20230530,111400,175274760,4680,4680,4680,4680,147
|
|
20230530,111300,174586800,4685,4685,4685,4680,1055
|
|
20230530,111200,169645370,4690,4685,4690,4685,84
|
|
20230530,111100,169251780,4690,4690,4690,4690,889
|
|
20230530,111000,165082370,4695,4695,4695,4695,290
|
|
20230530,110900,163720820,4690,4700,4710,4690,529
|
|
20230530,110800,161237090,4710,4705,4710,4695,163
|
|
20230530,110700,160470920,4695,4695,4695,4695,149
|
|
20230530,110600,159771365,4705,4695,4705,4695,506
|
|
20230530,110500,157395685,4695,4695,4695,4695,7
|
|
20230530,110400,157362820,4695,4695,4695,4695,209
|
|
20230530,110300,156381565,4705,4695,4705,4695,83
|
|
20230530,110200,155991760,4695,4695,4695,4695,144
|
|
20230530,110100,155315680,4695,4700,4700,4695,444
|
|
20230530,110000,153230705,4710,4710,4710,4710,0
|
|
20230530,105900,153230705,4710,4700,4710,4700,80
|
|
20230530,105800,152854695,4710,4700,4710,4700,67
|
|
20230530,105700,152539135,4700,4700,4700,4700,313
|
|
20230530,105600,151068035,4710,4710,4710,4710,0
|
|
20230530,105500,151068035,4710,4710,4710,4710,0
|
|
20230530,105400,151068035,4710,4710,4710,4710,0
|
|
20230530,105300,151068035,4710,4710,4710,4710,14
|
|
20230530,105200,151002095,4710,4710,4710,4710,1
|
|
20230530,105100,150997385,4700,4700,4700,4700,0
|
|
20230530,105000,150997385,4700,4700,4700,4700,254
|
|
20230530,104900,149803585,4695,4695,4695,4695,0
|
|
20230530,104800,149803585,4695,4695,4695,4695,0
|
|
20230530,104700,149803585,4695,4695,4695,4695,15
|
|
20230530,104600,149733160,4700,4700,4700,4700,195
|
|
20230530,104500,148816660,4710,4710,4710,4710,236
|
|
20230530,104400,147705100,4710,4710,4710,4710,4
|
|
20230530,104300,147686260,4710,4710,4710,4710,85
|
|
20230530,104200,147285910,4710,4715,4715,4710,3
|
|
20230530,104100,147271770,4720,4720,4720,4720,0
|
|
20230530,104000,147271770,4720,4715,4720,4715,496
|
|
20230530,103900,144930670,4720,4720,4720,4715,200
|
|
20230530,103800,143986685,4725,4725,4725,4725,0
|
|
20230530,103700,143986685,4725,4725,4725,4725,0
|
|
20230530,103600,143986685,4725,4725,4725,4725,0
|
|
20230530,103500,143986685,4725,4725,4725,4725,0
|
|
20230530,103400,143986685,4725,4725,4725,4725,0
|
|
20230530,103300,143986685,4725,4725,4725,4725,0
|
|
20230530,103200,143986685,4725,4725,4725,4725,0
|
|
20230530,103100,143986685,4725,4725,4725,4725,1
|
|
20230530,103000,143981960,4725,4725,4725,4725,0
|
|
20230530,102900,143981960,4725,4725,4725,4725,0
|
|
20230530,102800,143981960,4725,4720,4725,4720,3
|
|
20230530,102700,143967795,4700,4700,4700,4700,750
|
|
20230530,102600,140442795,4700,4710,4710,4700,823
|
|
20230530,102500,136574565,4720,4725,4725,4720,12
|
|
20230530,102400,136517915,4725,4705,4725,4695,2101
|
|
20230530,102300,126648995,4705,4740,4740,4705,13
|
|
20230530,102200,126587540,4745,4745,4745,4745,0
|
|
20230530,102100,126587540,4745,4745,4745,4745,0
|
|
20230530,102000,126587540,4745,4745,4745,4745,0
|
|
20230530,101900,126587540,4745,4745,4745,4695,2826
|
|
20230530,101800,113264305,4750,4750,4750,4750,0
|
|
20230530,101700,113264305,4750,4750,4750,4750,0
|
|
20230530,101600,113264305,4750,4730,4750,4720,51
|
|
20230530,101500,113023405,4750,4750,4750,4750,0
|
|
20230530,101400,113023405,4750,4750,4750,4750,82
|
|
20230530,101300,112633905,4750,4755,4760,4750,85
|
|
20230530,101200,112229795,4755,4740,4755,4740,199
|
|
20230530,101100,111284610,4750,4750,4755,4750,114
|
|
20230530,101000,110743105,4750,4750,4750,4750,0
|
|
20230530,100900,110743105,4750,4750,4750,4750,1
|
|
20230530,100800,110738355,4720,4720,4720,4720,0
|
|
20230530,100700,110738355,4720,4750,4755,4715,63
|
|
20230530,100600,110440360,4755,4755,4755,4755,29
|
|
20230530,100500,110302465,4740,4740,4740,4740,0
|
|
20230530,100400,110302465,4740,4740,4740,4740,1
|
|
20230530,100300,110297725,4740,4740,4740,4740,237
|
|
20230530,100200,109174345,4755,4755,4755,4755,1
|
|
20230530,100100,109169590,4725,4725,4725,4725,0
|
|
20230530,100000,109169590,4725,4725,4725,4725,0
|
|
20230530,095900,109169590,4725,4720,4725,4720,882
|
|
20230530,095800,105002635,4720,4720,4720,4720,1
|
|
20230530,095700,104997915,4725,4725,4725,4725,10
|
|
20230530,095600,104950665,4735,4735,4735,4735,67
|
|
20230530,095500,104633420,4735,4735,4735,4735,0
|
|
20230530,095400,104633420,4735,4735,4735,4735,1
|
|
20230530,095300,104628685,4725,4720,4725,4720,165
|
|
20230530,095200,103849070,4720,4720,4720,4720,23
|
|
20230530,095100,103740510,4720,4720,4720,4720,94
|
|
20230530,095000,103296830,4725,4725,4725,4725,3
|
|
20230530,094900,103282655,4725,4725,4725,4725,1
|
|
20230530,094800,103277930,4710,4710,4710,4710,0
|
|
20230530,094700,103277930,4710,4705,4710,4705,170
|
|
20230530,094600,102477580,4705,4720,4720,4705,534
|
|
20230530,094500,99964285,4715,4725,4725,4715,1172
|
|
20230530,094400,94437000,4730,4735,4735,4730,207
|
|
20230530,094300,93457240,4735,4735,4735,4735,52
|
|
20230530,094200,93211020,4740,4740,4740,4740,2
|
|
20230530,094100,93201540,4740,4740,4740,4740,39
|
|
20230530,094000,93016680,4745,4745,4745,4745,1
|
|
20230530,093900,93011935,4735,4735,4735,4735,0
|
|
20230530,093800,93011935,4735,4735,4735,4735,0
|
|
20230530,093700,93011935,4735,4760,4760,4735,101
|
|
20230530,093600,92533675,4760,4760,4760,4760,0
|
|
20230530,093500,92533675,4760,4760,4760,4760,6
|
|
20230530,093400,92505115,4760,4760,4760,4760,0
|
|
20230530,093300,92505115,4760,4760,4760,4760,0
|
|
20230530,093200,92505115,4760,4760,4760,4760,1
|
|
20230530,093100,92500355,4755,4775,4775,4755,356
|
|
20230530,093000,90801355,4775,4775,4775,4775,0
|
|
20230530,092900,90801355,4775,4775,4775,4775,1
|
|
20230530,092800,90796580,4775,4775,4775,4775,11
|
|
20230530,092700,90744055,4775,4740,4775,4740,534
|
|
20230530,092600,88212835,4735,4735,4735,4735,100
|
|
20230530,092500,87739335,4740,4740,4740,4740,10
|
|
20230530,092400,87691935,4740,4700,4740,4700,3246
|
|
20230530,092300,72414105,4705,4715,4715,4705,818
|
|
20230530,092200,68564960,4710,4720,4720,4710,20
|
|
20230530,092100,68470650,4740,4740,4740,4740,103
|
|
20230530,092000,67982430,4705,4705,4705,4705,0
|
|
20230530,091900,67982430,4705,4730,4735,4705,6037
|
|
20230530,091800,39419875,4735,4735,4735,4735,55
|
|
20230530,091700,39159450,4735,4735,4735,4735,3
|
|
20230530,091600,39145245,4750,4750,4750,4750,0
|
|
20230530,091500,39145245,4750,4750,4750,4750,1
|
|
20230530,091400,39140495,4750,4750,4750,4750,0
|
|
20230530,091300,39140495,4750,4720,4750,4715,341
|
|
20230530,091200,37531150,4720,4720,4720,4720,236
|
|
20230530,091100,36417230,4720,4765,4765,4720,642
|
|
20230530,091000,33376710,4720,4720,4720,4720,0
|
|
20230530,090900,33376710,4720,4790,4790,4715,3374
|
|
20230530,090800,17348400,4800,4800,4800,4800,0
|
|
20230530,090700,17348400,4800,4800,4800,4800,0
|
|
20230530,090600,17348400,4800,4800,4800,4760,551
|
|
20230530,090500,14705600,4775,4800,4800,4775,589
|
|
20230530,090400,11890535,4800,4800,4800,4800,2
|
|
20230530,090300,11880935,4800,4800,4800,4780,2208
|
|
20230530,090200,1308890,4800,4800,4800,4800,2
|
|
20230530,090100,1299290,4795,4795,4795,4795,240
|
|
20230530,090000,148490,4790,4790,4790,4790,31
|