771 lines
36 KiB
CSV
771 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214800,465393340,3075,3075,3075,3075,7836
|
|
20230531,214700,465393340,3075,3075,3075,3075,0
|
|
20230531,214600,465393340,3075,3075,3075,3075,0
|
|
20230531,214500,465393340,3075,3075,3075,3075,0
|
|
20230531,214400,465393340,3075,3075,3075,3075,0
|
|
20230531,214300,465393340,3075,3075,3075,3075,0
|
|
20230531,214200,465393340,3075,3075,3075,3075,0
|
|
20230531,214100,465393340,3075,3075,3075,3075,0
|
|
20230531,214000,465393340,3075,3075,3075,3075,0
|
|
20230531,213900,465393340,3075,3075,3075,3075,0
|
|
20230531,213800,465393340,3075,3075,3075,3075,0
|
|
20230531,213700,465393340,3075,3075,3075,3075,0
|
|
20230531,213600,465393340,3075,3075,3075,3075,0
|
|
20230531,213500,465393340,3075,3075,3075,3075,0
|
|
20230531,213400,465393340,3075,3075,3075,3075,0
|
|
20230531,213300,465393340,3075,3075,3075,3075,0
|
|
20230531,213200,465393340,3075,3075,3075,3075,0
|
|
20230531,213100,465393340,3075,3075,3075,3075,0
|
|
20230531,213000,465393340,3075,3075,3075,3075,0
|
|
20230531,212900,465393340,3075,3075,3075,3075,0
|
|
20230531,212800,465393340,3075,3075,3075,3075,0
|
|
20230531,212700,465393340,3075,3075,3075,3075,0
|
|
20230531,212600,465393340,3075,3075,3075,3075,0
|
|
20230531,212500,465393340,3075,3075,3075,3075,0
|
|
20230531,212400,465393340,3075,3075,3075,3075,0
|
|
20230531,212300,465393340,3075,3075,3075,3075,0
|
|
20230531,212200,465393340,3075,3075,3075,3075,0
|
|
20230531,212100,465393340,3075,3075,3075,3075,0
|
|
20230531,212000,465393340,3075,3075,3075,3075,0
|
|
20230531,211900,465393340,3075,3075,3075,3075,0
|
|
20230531,211800,465393340,3075,3075,3075,3075,7836
|
|
20230531,211700,465393340,3075,3075,3075,3075,0
|
|
20230531,211600,465393340,3075,3075,3075,3075,0
|
|
20230531,211500,465393340,3075,3075,3075,3075,0
|
|
20230531,211400,465393340,3075,3075,3075,3075,0
|
|
20230531,211300,465393340,3075,3075,3075,3075,0
|
|
20230531,211200,465393340,3075,3075,3075,3075,0
|
|
20230531,211100,465393340,3075,3075,3075,3075,0
|
|
20230531,211000,465393340,3075,3075,3075,3075,0
|
|
20230531,210900,465393340,3075,3075,3075,3075,0
|
|
20230531,210800,465393340,3075,3075,3075,3075,0
|
|
20230531,210700,465393340,3075,3075,3075,3075,0
|
|
20230531,210600,465393340,3075,3075,3075,3075,0
|
|
20230531,210500,465393340,3075,3075,3075,3075,0
|
|
20230531,210400,465393340,3075,3075,3075,3075,0
|
|
20230531,210300,465393340,3075,3075,3075,3075,0
|
|
20230531,210200,465393340,3075,3075,3075,3075,0
|
|
20230531,210100,465393340,3075,3075,3075,3075,0
|
|
20230531,210000,465393340,3075,3075,3075,3075,0
|
|
20230531,205900,465393340,3075,3075,3075,3075,0
|
|
20230531,205800,465393340,3075,3075,3075,3075,0
|
|
20230531,205700,465393340,3075,3075,3075,3075,0
|
|
20230531,205600,465393340,3075,3075,3075,3075,0
|
|
20230531,205500,465393340,3075,3075,3075,3075,0
|
|
20230531,205400,465393340,3075,3075,3075,3075,0
|
|
20230531,205300,465393340,3075,3075,3075,3075,0
|
|
20230531,205200,465393340,3075,3075,3075,3075,0
|
|
20230531,205100,465393340,3075,3075,3075,3075,0
|
|
20230531,205000,465393340,3075,3075,3075,3075,0
|
|
20230531,204900,465393340,3075,3075,3075,3075,0
|
|
20230531,204800,465393340,3075,3075,3075,3075,7836
|
|
20230531,204700,465393340,3075,3075,3075,3075,0
|
|
20230531,204600,465393340,3075,3075,3075,3075,0
|
|
20230531,204500,465393340,3075,3075,3075,3075,0
|
|
20230531,204400,465393340,3075,3075,3075,3075,0
|
|
20230531,204300,465393340,3075,3075,3075,3075,0
|
|
20230531,204200,465393340,3075,3075,3075,3075,0
|
|
20230531,204100,465393340,3075,3075,3075,3075,0
|
|
20230531,204000,465393340,3075,3075,3075,3075,0
|
|
20230531,203900,465393340,3075,3075,3075,3075,0
|
|
20230531,203800,465393340,3075,3075,3075,3075,0
|
|
20230531,203700,465393340,3075,3075,3075,3075,0
|
|
20230531,203600,465393340,3075,3075,3075,3075,0
|
|
20230531,203500,465393340,3075,3075,3075,3075,0
|
|
20230531,203400,465393340,3075,3075,3075,3075,0
|
|
20230531,203300,465393340,3075,3075,3075,3075,0
|
|
20230531,203200,465393340,3075,3075,3075,3075,0
|
|
20230531,203100,465393340,3075,3075,3075,3075,0
|
|
20230531,203000,465393340,3075,3075,3075,3075,0
|
|
20230531,202900,465393340,3075,3075,3075,3075,0
|
|
20230531,202800,465393340,3075,3075,3075,3075,0
|
|
20230531,202700,465393340,3075,3075,3075,3075,0
|
|
20230531,202600,465393340,3075,3075,3075,3075,0
|
|
20230531,202500,465393340,3075,3075,3075,3075,0
|
|
20230531,202400,465393340,3075,3075,3075,3075,0
|
|
20230531,202300,465393340,3075,3075,3075,3075,0
|
|
20230531,202200,465393340,3075,3075,3075,3075,0
|
|
20230531,202100,465393340,3075,3075,3075,3075,0
|
|
20230531,202000,465393340,3075,3075,3075,3075,0
|
|
20230531,201900,465393340,3075,3075,3075,3075,0
|
|
20230531,201800,465393340,3075,3075,3075,3075,7836
|
|
20230531,201700,465393340,3075,3075,3075,3075,0
|
|
20230531,201600,465393340,3075,3075,3075,3075,0
|
|
20230531,201500,465393340,3075,3075,3075,3075,0
|
|
20230531,201400,465393340,3075,3075,3075,3075,0
|
|
20230531,201300,465393340,3075,3075,3075,3075,0
|
|
20230531,201200,465393340,3075,3075,3075,3075,0
|
|
20230531,201100,465393340,3075,3075,3075,3075,0
|
|
20230531,201000,465393340,3075,3075,3075,3075,0
|
|
20230531,200900,465393340,3075,3075,3075,3075,0
|
|
20230531,200800,465393340,3075,3075,3075,3075,0
|
|
20230531,200700,465393340,3075,3075,3075,3075,0
|
|
20230531,200600,465393340,3075,3075,3075,3075,0
|
|
20230531,200500,465393340,3075,3075,3075,3075,0
|
|
20230531,200400,465393340,3075,3075,3075,3075,0
|
|
20230531,200300,465393340,3075,3075,3075,3075,0
|
|
20230531,200200,465393340,3075,3075,3075,3075,0
|
|
20230531,200100,465393340,3075,3075,3075,3075,0
|
|
20230531,200000,465393340,3075,3075,3075,3075,0
|
|
20230531,195900,465393340,3075,3075,3075,3075,0
|
|
20230531,195800,465393340,3075,3075,3075,3075,0
|
|
20230531,195700,465393340,3075,3075,3075,3075,0
|
|
20230531,195600,465393340,3075,3075,3075,3075,0
|
|
20230531,195500,465393340,3075,3075,3075,3075,0
|
|
20230531,195400,465393340,3075,3075,3075,3075,0
|
|
20230531,195300,465393340,3075,3075,3075,3075,0
|
|
20230531,195200,465393340,3075,3075,3075,3075,0
|
|
20230531,195100,465393340,3075,3075,3075,3075,0
|
|
20230531,195000,465393340,3075,3075,3075,3075,0
|
|
20230531,194900,465393340,3075,3075,3075,3075,0
|
|
20230531,194800,465393340,3075,3075,3075,3075,7836
|
|
20230531,194700,465393340,3075,3075,3075,3075,0
|
|
20230531,194600,465393340,3075,3075,3075,3075,0
|
|
20230531,194500,465393340,3075,3075,3075,3075,0
|
|
20230531,194400,465393340,3075,3075,3075,3075,0
|
|
20230531,194300,465393340,3075,3075,3075,3075,0
|
|
20230531,194200,465393340,3075,3075,3075,3075,0
|
|
20230531,194100,465393340,3075,3075,3075,3075,0
|
|
20230531,194000,465393340,3075,3075,3075,3075,0
|
|
20230531,193900,465393340,3075,3075,3075,3075,0
|
|
20230531,193800,465393340,3075,3075,3075,3075,0
|
|
20230531,193700,465393340,3075,3075,3075,3075,0
|
|
20230531,193600,465393340,3075,3075,3075,3075,0
|
|
20230531,193500,465393340,3075,3075,3075,3075,0
|
|
20230531,193400,465393340,3075,3075,3075,3075,0
|
|
20230531,193300,465393340,3075,3075,3075,3075,0
|
|
20230531,193200,465393340,3075,3075,3075,3075,0
|
|
20230531,193100,465393340,3075,3075,3075,3075,0
|
|
20230531,193000,465393340,3075,3075,3075,3075,0
|
|
20230531,192900,465393340,3075,3075,3075,3075,0
|
|
20230531,192800,465393340,3075,3075,3075,3075,0
|
|
20230531,192700,465393340,3075,3075,3075,3075,0
|
|
20230531,192600,465393340,3075,3075,3075,3075,0
|
|
20230531,192500,465393340,3075,3075,3075,3075,0
|
|
20230531,192400,465393340,3075,3075,3075,3075,0
|
|
20230531,192300,465393340,3075,3075,3075,3075,0
|
|
20230531,192200,465393340,3075,3075,3075,3075,0
|
|
20230531,192100,465393340,3075,3075,3075,3075,0
|
|
20230531,192000,465393340,3075,3075,3075,3075,0
|
|
20230531,191900,465393340,3075,3075,3075,3075,0
|
|
20230531,191800,465393340,3075,3075,3075,3075,7836
|
|
20230531,191700,465393340,3075,3075,3075,3075,0
|
|
20230531,191600,465393340,3075,3075,3075,3075,0
|
|
20230531,191500,465393340,3075,3075,3075,3075,0
|
|
20230531,191400,465393340,3075,3075,3075,3075,0
|
|
20230531,191300,465393340,3075,3075,3075,3075,0
|
|
20230531,191200,465393340,3075,3075,3075,3075,0
|
|
20230531,191100,465393340,3075,3075,3075,3075,0
|
|
20230531,191000,465393340,3075,3075,3075,3075,0
|
|
20230531,190900,465393340,3075,3075,3075,3075,0
|
|
20230531,190800,465393340,3075,3075,3075,3075,0
|
|
20230531,190700,465393340,3075,3075,3075,3075,0
|
|
20230531,190600,465393340,3075,3075,3075,3075,0
|
|
20230531,190500,465393340,3075,3075,3075,3075,0
|
|
20230531,190400,465393340,3075,3075,3075,3075,0
|
|
20230531,190300,465393340,3075,3075,3075,3075,0
|
|
20230531,190200,465393340,3075,3075,3075,3075,0
|
|
20230531,190100,465393340,3075,3075,3075,3075,0
|
|
20230531,190000,465393340,3075,3075,3075,3075,0
|
|
20230531,185900,465393340,3075,3075,3075,3075,0
|
|
20230531,185800,465393340,3075,3075,3075,3075,0
|
|
20230531,185700,465393340,3075,3075,3075,3075,0
|
|
20230531,185600,465393340,3075,3075,3075,3075,0
|
|
20230531,185500,465393340,3075,3075,3075,3075,0
|
|
20230531,185400,465393340,3075,3075,3075,3075,0
|
|
20230531,185300,465393340,3075,3075,3075,3075,0
|
|
20230531,185200,465393340,3075,3075,3075,3075,0
|
|
20230531,185100,465393340,3075,3075,3075,3075,0
|
|
20230531,185000,465393340,3075,3075,3075,3075,0
|
|
20230531,184900,465393340,3075,3075,3075,3075,0
|
|
20230531,184800,465393340,3075,3075,3075,3075,7836
|
|
20230531,184700,465393340,3075,3075,3075,3075,0
|
|
20230531,184600,465393340,3075,3075,3075,3075,0
|
|
20230531,184500,465393340,3075,3075,3075,3075,0
|
|
20230531,184400,465393340,3075,3075,3075,3075,0
|
|
20230531,184300,465393340,3075,3075,3075,3075,0
|
|
20230531,184200,465393340,3075,3075,3075,3075,0
|
|
20230531,184100,465393340,3075,3075,3075,3075,0
|
|
20230531,184000,465393340,3075,3075,3075,3075,0
|
|
20230531,183900,465393340,3075,3075,3075,3075,0
|
|
20230531,183800,465393340,3075,3075,3075,3075,0
|
|
20230531,183700,465393340,3075,3075,3075,3075,0
|
|
20230531,183600,465393340,3075,3075,3075,3075,0
|
|
20230531,183500,465393340,3075,3075,3075,3075,0
|
|
20230531,183400,465393340,3075,3075,3075,3075,0
|
|
20230531,183300,465393340,3075,3075,3075,3075,0
|
|
20230531,183200,465393340,3075,3075,3075,3075,0
|
|
20230531,183100,465393340,3075,3075,3075,3075,0
|
|
20230531,183000,465393340,3075,3075,3075,3075,0
|
|
20230531,182900,465393340,3075,3075,3075,3075,0
|
|
20230531,182800,465393340,3075,3075,3075,3075,0
|
|
20230531,182700,465393340,3075,3075,3075,3075,0
|
|
20230531,182600,465393340,3075,3075,3075,3075,0
|
|
20230531,182500,465393340,3075,3075,3075,3075,0
|
|
20230531,182400,465393340,3075,3075,3075,3075,0
|
|
20230531,182300,465393340,3075,3075,3075,3075,0
|
|
20230531,182200,465393340,3075,3075,3075,3075,0
|
|
20230531,182100,465393340,3075,3075,3075,3075,0
|
|
20230531,182000,465393340,3075,3075,3075,3075,0
|
|
20230531,181900,465393340,3075,3075,3075,3075,0
|
|
20230531,181800,465393340,3075,3075,3075,3075,7836
|
|
20230531,181700,465393340,3075,3075,3075,3075,0
|
|
20230531,181600,465393340,3075,3075,3075,3075,0
|
|
20230531,181500,465393340,3075,3075,3075,3075,0
|
|
20230531,181400,465393340,3075,3075,3075,3075,0
|
|
20230531,181300,465393340,3075,3075,3075,3075,0
|
|
20230531,181200,465393340,3075,3075,3075,3075,0
|
|
20230531,181100,465393340,3075,3075,3075,3075,0
|
|
20230531,181000,465393340,3075,3075,3075,3075,0
|
|
20230531,180900,465393340,3075,3075,3075,3075,0
|
|
20230531,180800,465393340,3075,3075,3075,3075,0
|
|
20230531,180700,465393340,3075,3075,3075,3075,0
|
|
20230531,180600,465393340,3075,3075,3075,3075,0
|
|
20230531,180500,465393340,3075,3075,3075,3075,0
|
|
20230531,180400,465393340,3075,3075,3075,3075,0
|
|
20230531,180300,465393340,3075,3075,3075,3075,0
|
|
20230531,180200,465393340,3075,3075,3075,3075,0
|
|
20230531,180100,465393340,3075,3075,3075,3075,0
|
|
20230531,180000,465393340,3075,3075,3075,3075,0
|
|
20230531,175900,465393340,3075,3075,3075,3075,0
|
|
20230531,175800,465393340,3075,3075,3075,3075,0
|
|
20230531,175700,465393340,3075,3075,3075,3075,0
|
|
20230531,175600,465393340,3075,3075,3075,3075,0
|
|
20230531,175500,465393340,3075,3075,3075,3075,0
|
|
20230531,175400,465393340,3075,3075,3075,3075,0
|
|
20230531,175300,465393340,3075,3075,3075,3075,0
|
|
20230531,175200,465393340,3075,3075,3075,3075,0
|
|
20230531,175100,465393340,3075,3075,3075,3075,0
|
|
20230531,175000,465393340,3075,3075,3075,3075,0
|
|
20230531,174900,465393340,3075,3075,3075,3075,0
|
|
20230531,174800,465393340,3075,3075,3075,3075,7836
|
|
20230531,174700,465393340,3075,3075,3075,3075,0
|
|
20230531,174600,465393340,3075,3075,3075,3075,0
|
|
20230531,174500,465393340,3075,3075,3075,3075,0
|
|
20230531,174400,465393340,3075,3075,3075,3075,0
|
|
20230531,174300,465393340,3075,3075,3075,3075,0
|
|
20230531,174200,465393340,3075,3075,3075,3075,0
|
|
20230531,174100,465393340,3075,3075,3075,3075,0
|
|
20230531,174000,465393340,3075,3075,3075,3075,0
|
|
20230531,173900,465393340,3075,3075,3075,3075,0
|
|
20230531,173800,465393340,3075,3075,3075,3075,0
|
|
20230531,173700,465393340,3075,3075,3075,3075,0
|
|
20230531,173600,465393340,3075,3075,3075,3075,0
|
|
20230531,173500,465393340,3075,3075,3075,3075,0
|
|
20230531,173400,465393340,3075,3075,3075,3075,0
|
|
20230531,173300,465393340,3075,3075,3075,3075,0
|
|
20230531,173200,465393340,3075,3075,3075,3075,0
|
|
20230531,173100,465393340,3075,3075,3075,3075,0
|
|
20230531,173000,465393340,3075,3075,3075,3075,0
|
|
20230531,172900,465393340,3075,3075,3075,3075,0
|
|
20230531,172800,465393340,3075,3075,3075,3075,0
|
|
20230531,172700,465393340,3075,3075,3075,3075,0
|
|
20230531,172600,465393340,3075,3075,3075,3075,0
|
|
20230531,172500,465393340,3075,3075,3075,3075,0
|
|
20230531,172400,465393340,3075,3075,3075,3075,0
|
|
20230531,172300,465393340,3075,3075,3075,3075,0
|
|
20230531,172200,465393340,3075,3075,3075,3075,0
|
|
20230531,172100,465393340,3075,3075,3075,3075,0
|
|
20230531,172000,465393340,3075,3075,3075,3075,0
|
|
20230531,171900,465393340,3075,3075,3075,3075,0
|
|
20230531,171800,465393340,3075,3075,3075,3075,7836
|
|
20230531,171700,465393340,3075,3075,3075,3075,0
|
|
20230531,171600,465393340,3075,3075,3075,3075,0
|
|
20230531,171500,465393340,3075,3075,3075,3075,0
|
|
20230531,171400,465393340,3075,3075,3075,3075,0
|
|
20230531,171300,465393340,3075,3075,3075,3075,0
|
|
20230531,171200,465393340,3075,3075,3075,3075,0
|
|
20230531,171100,465393340,3075,3075,3075,3075,0
|
|
20230531,171000,465393340,3075,3075,3075,3075,0
|
|
20230531,170900,465393340,3075,3075,3075,3075,0
|
|
20230531,170800,465393340,3075,3075,3075,3075,0
|
|
20230531,170700,465393340,3075,3075,3075,3075,0
|
|
20230531,170600,465393340,3075,3075,3075,3075,0
|
|
20230531,170500,465393340,3075,3075,3075,3075,0
|
|
20230531,170400,465393340,3075,3075,3075,3075,0
|
|
20230531,170300,465393340,3075,3075,3075,3075,0
|
|
20230531,170200,465393340,3075,3075,3075,3075,0
|
|
20230531,170100,465393340,3075,3075,3075,3075,0
|
|
20230531,170000,465393340,3075,3075,3075,3075,0
|
|
20230531,165900,465393340,3075,3075,3075,3075,0
|
|
20230531,165800,465393340,3075,3075,3075,3075,0
|
|
20230531,165700,465393340,3075,3075,3075,3075,0
|
|
20230531,165600,465393340,3075,3075,3075,3075,0
|
|
20230531,165500,465393340,3075,3075,3075,3075,0
|
|
20230531,165400,465393340,3075,3075,3075,3075,0
|
|
20230531,165300,465393340,3075,3075,3075,3075,0
|
|
20230531,165200,465393340,3075,3075,3075,3075,0
|
|
20230531,165100,465393340,3075,3075,3075,3075,0
|
|
20230531,165000,465393340,3075,3075,3075,3075,0
|
|
20230531,164900,465393340,3075,3075,3075,3075,0
|
|
20230531,164800,465393340,3075,3075,3075,3075,7836
|
|
20230531,164700,465393340,3075,3075,3075,3075,0
|
|
20230531,164600,465393340,3075,3075,3075,3075,0
|
|
20230531,164500,465393340,3075,3075,3075,3075,0
|
|
20230531,164400,465393340,3075,3075,3075,3075,0
|
|
20230531,164300,465393340,3075,3075,3075,3075,0
|
|
20230531,164200,465393340,3075,3075,3075,3075,0
|
|
20230531,164100,465393340,3075,3075,3075,3075,0
|
|
20230531,164000,465393340,3075,3075,3075,3075,0
|
|
20230531,163900,465393340,3075,3075,3075,3075,0
|
|
20230531,163800,465393340,3075,3075,3075,3075,0
|
|
20230531,163700,465393340,3075,3075,3075,3075,0
|
|
20230531,163600,465393340,3075,3075,3075,3075,0
|
|
20230531,163500,465393340,3075,3075,3075,3075,0
|
|
20230531,163400,465393340,3075,3075,3075,3075,0
|
|
20230531,163300,465393340,3075,3075,3075,3075,0
|
|
20230531,163200,465393340,3075,3075,3075,3075,0
|
|
20230531,163100,465393340,3075,3075,3075,3075,0
|
|
20230531,163000,465393340,3075,3075,3075,3075,0
|
|
20230531,162900,465393340,3075,3075,3075,3075,0
|
|
20230531,162800,465393340,3075,3075,3075,3075,0
|
|
20230531,162700,465393340,3075,3075,3075,3075,0
|
|
20230531,162600,465393340,3075,3075,3075,3075,0
|
|
20230531,162500,465393340,3075,3075,3075,3075,0
|
|
20230531,162400,465393340,3075,3075,3075,3075,0
|
|
20230531,162300,465393340,3075,3075,3075,3075,0
|
|
20230531,162200,465393340,3075,3075,3075,3075,0
|
|
20230531,162100,465393340,3075,3075,3075,3075,0
|
|
20230531,162000,465393340,3075,3075,3075,3075,0
|
|
20230531,161900,465393340,3075,3075,3075,3075,0
|
|
20230531,161800,465393340,3075,3075,3075,3075,7836
|
|
20230531,161700,465393340,3075,3075,3075,3075,0
|
|
20230531,161600,465393340,3075,3075,3075,3075,0
|
|
20230531,161500,465393340,3075,3075,3075,3075,0
|
|
20230531,161400,465393340,3075,3075,3075,3075,0
|
|
20230531,161300,465393340,3075,3075,3075,3075,0
|
|
20230531,161200,465393340,3075,3075,3075,3075,0
|
|
20230531,161100,465393340,3075,3075,3075,3075,0
|
|
20230531,161000,465393340,3075,3075,3075,3075,0
|
|
20230531,160900,465393340,3075,3075,3075,3075,0
|
|
20230531,160800,465393340,3075,3075,3075,3075,0
|
|
20230531,160700,465393340,3075,3075,3075,3075,0
|
|
20230531,160600,465393340,3075,3075,3075,3075,0
|
|
20230531,160500,465393340,3075,3075,3075,3075,0
|
|
20230531,160400,465393340,3075,3075,3075,3075,0
|
|
20230531,160300,465393340,3075,3075,3075,3075,0
|
|
20230531,160200,465393340,3075,3075,3075,3075,0
|
|
20230531,160100,465393340,3075,3075,3075,3075,0
|
|
20230531,160000,465393340,3075,3075,3075,3075,0
|
|
20230531,155900,465393340,3075,3075,3075,3075,0
|
|
20230531,155800,465393340,3075,3075,3075,3075,0
|
|
20230531,155700,465393340,3075,3075,3075,3075,0
|
|
20230531,155600,465393340,3075,3075,3075,3075,0
|
|
20230531,155500,465393340,3075,3075,3075,3075,0
|
|
20230531,155400,465393340,3075,3075,3075,3075,0
|
|
20230531,155300,465393340,3075,3075,3075,3075,0
|
|
20230531,155200,465393340,3075,3075,3075,3075,0
|
|
20230531,155100,465393340,3075,3075,3075,3075,0
|
|
20230531,155000,465393340,3075,3075,3075,3075,0
|
|
20230531,154900,465393340,3075,3075,3075,3075,0
|
|
20230531,154800,465393340,3075,3075,3075,3075,7836
|
|
20230531,154700,465393340,3075,3075,3075,3075,0
|
|
20230531,154600,465393340,3075,3075,3075,3075,0
|
|
20230531,154500,465393340,3075,3075,3075,3075,0
|
|
20230531,154400,465393340,3075,3075,3075,3075,0
|
|
20230531,154300,465393340,3075,3075,3075,3075,0
|
|
20230531,154200,465393340,3075,3075,3075,3075,0
|
|
20230531,154100,465393340,3075,3075,3075,3075,0
|
|
20230531,154000,465393340,3075,3075,3075,3075,0
|
|
20230531,153900,465393340,3075,3075,3075,3075,0
|
|
20230531,153800,465393340,3075,3075,3075,3075,0
|
|
20230531,153700,465393340,3075,3075,3075,3075,0
|
|
20230531,153600,465393340,3075,3075,3075,3075,0
|
|
20230531,153500,465393340,3075,3075,3075,3075,0
|
|
20230531,153400,465393340,3075,3075,3075,3075,0
|
|
20230531,153300,465393340,3075,3075,3075,3075,0
|
|
20230531,153200,465393340,3075,3075,3075,3075,0
|
|
20230531,153100,465393340,3075,3075,3075,3075,0
|
|
20230531,153000,465393340,3075,3075,3075,3075,7836
|
|
20230531,152900,441297640,3065,3065,3065,3065,0
|
|
20230531,152800,441297640,3065,3065,3065,3065,0
|
|
20230531,152700,441297640,3065,3065,3065,3065,0
|
|
20230531,152600,441297640,3065,3065,3065,3065,0
|
|
20230531,152500,441297640,3065,3065,3065,3065,0
|
|
20230531,152400,441297640,3065,3065,3065,3065,0
|
|
20230531,152300,441297640,3065,3065,3065,3065,0
|
|
20230531,152200,441297640,3065,3065,3065,3065,0
|
|
20230531,152100,441297640,3065,3065,3065,3065,0
|
|
20230531,152000,441297640,3065,3065,3065,3065,0
|
|
20230531,151900,441297640,3065,3060,3065,3060,271
|
|
20230531,151800,440468370,3065,3060,3065,3060,253
|
|
20230531,151700,439694075,3055,3055,3060,3055,32
|
|
20230531,151600,439596305,3060,3060,3060,3050,1000
|
|
20230531,151500,436538910,3050,3055,3060,3045,412
|
|
20230531,151400,435283155,3060,3060,3060,3050,22
|
|
20230531,151300,435216005,3050,3060,3060,3050,85
|
|
20230531,151200,434956200,3060,3060,3060,3050,141
|
|
20230531,151100,434524920,3060,3060,3060,3045,20
|
|
20230531,151000,434463915,3045,3050,3055,3045,3082
|
|
20230531,150900,425078940,3045,3050,3060,3045,33
|
|
20230531,150800,424978405,3050,3050,3050,3045,345
|
|
20230531,150700,423926230,3050,3045,3050,3040,2208
|
|
20230531,150600,417204980,3045,3065,3065,3045,42077
|
|
20230531,150500,288877980,3065,3065,3070,3065,40
|
|
20230531,150400,288755375,3065,3060,3070,3060,17
|
|
20230531,150300,288703340,3060,3060,3070,3060,447
|
|
20230531,150200,287335490,3060,3060,3060,3060,17
|
|
20230531,150100,287283470,3060,3065,3070,3060,7
|
|
20230531,150000,287262035,3060,3060,3060,3060,204
|
|
20230531,145900,286637795,3060,3060,3060,3060,13
|
|
20230531,145800,286598015,3060,3075,3075,3060,6
|
|
20230531,145700,286579610,3075,3070,3075,3060,7
|
|
20230531,145600,286558165,3060,3060,3060,3060,2
|
|
20230531,145500,286552045,3060,3060,3060,3060,2
|
|
20230531,145400,286545925,3075,3070,3075,3060,239
|
|
20230531,145300,285811090,3060,3060,3060,3060,89
|
|
20230531,145200,285538750,3060,3060,3060,3060,4
|
|
20230531,145100,285526510,3065,3065,3065,3065,21
|
|
20230531,145000,285462145,3075,3055,3075,3055,304
|
|
20230531,144900,284533265,3055,3060,3060,3055,4
|
|
20230531,144800,284521040,3055,3060,3060,3055,252
|
|
20230531,144700,283750125,3060,3055,3075,3055,4
|
|
20230531,144600,283737880,3055,3055,3075,3055,105
|
|
20230531,144500,283416785,3055,3060,3060,3055,54
|
|
20230531,144400,283251550,3075,3060,3075,3060,6
|
|
20230531,144300,283233160,3060,3075,3075,3060,2477
|
|
20230531,144200,275636595,3060,3060,3060,3060,405
|
|
20230531,144100,274397295,3075,3060,3075,3060,16
|
|
20230531,144000,274348145,3075,3065,3075,3060,267
|
|
20230531,143900,273530860,3060,3065,3075,3060,116
|
|
20230531,143800,273175415,3070,3070,3075,3070,4
|
|
20230531,143700,273163130,3065,3075,3075,3065,4
|
|
20230531,143600,273150860,3065,3065,3070,3065,49
|
|
20230531,143500,273000445,3065,3065,3065,3065,3
|
|
20230531,143400,272991250,3065,3070,3070,3065,4
|
|
20230531,143300,272978980,3060,3060,3060,3060,3
|
|
20230531,143200,272969800,3060,3060,3060,3060,519
|
|
20230531,143100,271381660,3075,3075,3075,3055,8
|
|
20230531,143000,271357160,3055,3055,3055,3055,2
|
|
20230531,142900,271351050,3075,3055,3075,3055,400
|
|
20230531,142800,270125765,3070,3060,3070,3055,1997
|
|
20230531,142700,264009280,3065,3060,3065,3060,4
|
|
20230531,142600,263997035,3060,3060,3060,3060,1
|
|
20230531,142500,263993975,3070,3065,3070,3065,2
|
|
20230531,142400,263987840,3070,3060,3070,3060,1843
|
|
20230531,142300,258348250,3055,3055,3055,3055,2000
|
|
20230531,142200,252238250,3060,3060,3060,3055,2228
|
|
20230531,142100,245421415,3055,3055,3055,3055,2323
|
|
20230531,142000,238324650,3060,3055,3060,3055,2
|
|
20230531,141900,238318535,3055,3055,3060,3055,199
|
|
20230531,141800,237710580,3060,3055,3060,3055,141
|
|
20230531,141700,237279805,3060,3055,3060,3055,369
|
|
20230531,141600,236152460,3055,3055,3055,3055,0
|
|
20230531,141500,236152460,3055,3055,3055,3055,1
|
|
20230531,141400,236149405,3055,3055,3055,3055,0
|
|
20230531,141300,236149405,3055,3060,3060,3055,2
|
|
20230531,141200,236143290,3060,3055,3060,3055,558
|
|
20230531,141100,234436850,3055,3055,3055,3055,243
|
|
20230531,141000,233694485,3060,3060,3060,3055,403
|
|
20230531,140900,232463245,3055,3055,3055,3055,0
|
|
20230531,140800,232463245,3055,3055,3055,3055,218
|
|
20230531,140700,231797255,3055,3055,3055,3055,360
|
|
20230531,140600,230697455,3055,3055,3055,3055,0
|
|
20230531,140500,230697455,3055,3055,3055,3055,335
|
|
20230531,140400,229674030,3055,3055,3055,3055,1
|
|
20230531,140300,229670975,3055,3055,3055,3055,0
|
|
20230531,140200,229670975,3055,3060,3060,3055,229
|
|
20230531,140100,228971115,3055,3055,3055,3055,264
|
|
20230531,140000,228164595,3055,3055,3055,3055,1
|
|
20230531,135900,228161540,3055,3060,3060,3055,280
|
|
20230531,135800,227306085,3055,3055,3055,3055,117
|
|
20230531,135700,226948650,3055,3060,3060,3055,2
|
|
20230531,135600,226942535,3055,3055,3055,3055,248
|
|
20230531,135500,226184895,3055,3055,3060,3055,387
|
|
20230531,135400,225002360,3060,3060,3060,3060,0
|
|
20230531,135300,225002360,3060,3055,3060,3055,2
|
|
20230531,135200,224996245,3055,3060,3060,3055,336
|
|
20230531,135100,223969015,3055,3055,3055,3055,273
|
|
20230531,135000,223135000,3055,3055,3055,3055,1
|
|
20230531,134900,223131945,3055,3055,3060,3055,280
|
|
20230531,134800,222276520,3055,3055,3055,3055,0
|
|
20230531,134700,222276520,3055,3060,3060,3055,429
|
|
20230531,134600,220965775,3060,3060,3060,3060,0
|
|
20230531,134500,220965775,3060,3055,3060,3055,129
|
|
20230531,134400,220571625,3055,3055,3055,3055,1
|
|
20230531,134300,220568570,3055,3055,3055,3055,0
|
|
20230531,134200,220568570,3055,3055,3055,3055,1
|
|
20230531,134100,220565515,3060,3060,3060,3060,1
|
|
20230531,134000,220562455,3055,3060,3060,3055,1001
|
|
20230531,133900,217499400,3060,3060,3060,3060,1
|
|
20230531,133800,217496340,3055,3055,3055,3055,1052
|
|
20230531,133700,214282480,3055,3055,3055,3055,0
|
|
20230531,133600,214282480,3055,3060,3060,3055,273
|
|
20230531,133500,213448435,3060,3060,3060,3060,260
|
|
20230531,133400,212652835,3055,3060,3060,3055,273
|
|
20230531,133300,211818755,3060,3060,3060,3055,4
|
|
20230531,133200,211806520,3055,3055,3060,3055,392
|
|
20230531,133100,210608955,3055,3060,3060,3055,4
|
|
20230531,133000,210596725,3060,3055,3060,3055,274
|
|
20230531,132900,209759645,3060,3055,3060,3055,2
|
|
20230531,132800,209753530,3055,3055,3055,3055,0
|
|
20230531,132700,209753530,3055,3055,3055,3055,153
|
|
20230531,132600,209286115,3055,3055,3055,3055,240
|
|
20230531,132500,208552915,3055,3055,3055,3055,2
|
|
20230531,132400,208546805,3055,3060,3060,3055,286
|
|
20230531,132300,207673065,3060,3055,3060,3055,299
|
|
20230531,132200,206759360,3060,3060,3060,3060,50
|
|
20230531,132100,206606360,3060,3060,3060,3060,6284
|
|
20230531,132000,187377320,3060,3065,3065,3060,288
|
|
20230531,131900,186495045,3065,3065,3065,3065,0
|
|
20230531,131800,186495045,3065,3065,3065,3065,1
|
|
20230531,131700,186491980,3065,3065,3070,3065,333
|
|
20230531,131600,185471315,3065,3070,3070,3065,488
|
|
20230531,131500,183974055,3070,3070,3070,3070,0
|
|
20230531,131400,183974055,3070,3065,3070,3065,2
|
|
20230531,131300,183967920,3065,3070,3070,3065,5
|
|
20230531,131200,183952580,3065,3065,3065,3065,1
|
|
20230531,131100,183949515,3070,3070,3070,3070,0
|
|
20230531,131000,183949515,3070,3070,3070,3070,1
|
|
20230531,130900,183946445,3065,3065,3065,3065,1
|
|
20230531,130800,183943380,3065,3065,3065,3065,0
|
|
20230531,130700,183943380,3065,3065,3065,3065,1
|
|
20230531,130600,183940315,3065,3065,3065,3060,454
|
|
20230531,130500,182549950,3065,3060,3065,3060,42
|
|
20230531,130400,182421340,3060,3060,3060,3060,1
|
|
20230531,130300,182418280,3060,3060,3060,3060,1
|
|
20230531,130200,182415220,3065,3065,3065,3065,1
|
|
20230531,130100,182412155,3060,3060,3060,3060,0
|
|
20230531,130000,182412155,3060,3065,3065,3060,2
|
|
20230531,125900,182406030,3065,3065,3065,3065,300
|
|
20230531,125800,181486530,3060,3060,3060,3060,1
|
|
20230531,125700,181483470,3065,3065,3065,3065,1
|
|
20230531,125600,181480405,3065,3065,3065,3060,16
|
|
20230531,125500,181431370,3065,3065,3065,3065,0
|
|
20230531,125400,181431370,3065,3060,3065,3060,51
|
|
20230531,125300,181275060,3065,3065,3065,3065,0
|
|
20230531,125200,181275060,3065,3060,3065,3060,3035
|
|
20230531,125100,171972790,3065,3065,3065,3065,2760
|
|
20230531,125000,163513390,3065,3065,3065,3065,0
|
|
20230531,124900,163513390,3065,3070,3070,3065,60
|
|
20230531,124800,163329195,3070,3070,3070,3070,49
|
|
20230531,124700,163178765,3065,3065,3065,3065,1
|
|
20230531,124600,163175700,3065,3065,3065,3065,20
|
|
20230531,124500,163114400,3070,3065,3070,3065,50
|
|
20230531,124400,162961145,3070,3070,3070,3070,1
|
|
20230531,124300,162958075,3070,3065,3070,3065,12
|
|
20230531,124200,162921290,3065,3065,3065,3065,0
|
|
20230531,124100,162921290,3065,3065,3065,3065,17
|
|
20230531,124000,162869185,3070,3065,3070,3065,55
|
|
20230531,123900,162700600,3065,3065,3065,3065,166
|
|
20230531,123800,162191810,3070,3065,3070,3065,30
|
|
20230531,123700,162099715,3070,3070,3070,3070,61
|
|
20230531,123600,161912445,3065,3065,3065,3065,1
|
|
20230531,123500,161909380,3065,3065,3065,3065,0
|
|
20230531,123400,161909380,3065,3065,3065,3065,1
|
|
20230531,123300,161906315,3070,3065,3070,3065,3
|
|
20230531,123200,161897115,3065,3065,3065,3065,1
|
|
20230531,123100,161894050,3070,3070,3070,3070,0
|
|
20230531,123000,161894050,3070,3060,3070,3060,17
|
|
20230531,122900,161841950,3060,3065,3065,3060,1001
|
|
20230531,122800,158773890,3065,3060,3065,3060,2
|
|
20230531,122700,158767765,3065,3065,3065,3065,2500
|
|
20230531,122600,151105265,3065,3065,3065,3065,374
|
|
20230531,122500,149958955,3065,3065,3065,3065,35
|
|
20230531,122400,149851680,3065,3065,3065,3065,0
|
|
20230531,122300,149851680,3065,3065,3065,3065,1
|
|
20230531,122200,149848615,3065,3065,3065,3065,0
|
|
20230531,122100,149848615,3065,3065,3065,3065,1
|
|
20230531,122000,149845550,3065,3065,3065,3065,0
|
|
20230531,121900,149845550,3065,3065,3065,3065,345
|
|
20230531,121800,148788125,3065,3065,3065,3065,2001
|
|
20230531,121700,142655060,3070,3070,3070,3070,10
|
|
20230531,121600,142624360,3070,3070,3070,3065,55
|
|
20230531,121500,142455515,3065,3065,3065,3065,0
|
|
20230531,121400,142455515,3065,3065,3065,3065,1
|
|
20230531,121300,142452450,3070,3070,3070,3070,16
|
|
20230531,121200,142403330,3065,3070,3070,3065,52
|
|
20230531,121100,142243695,3070,3070,3070,3070,2
|
|
20230531,121000,142237555,3070,3065,3070,3065,10
|
|
20230531,120900,142206860,3070,3070,3070,3070,1
|
|
20230531,120800,142203790,3065,3065,3065,3065,2
|
|
20230531,120700,142197660,3065,3065,3065,3065,3000
|
|
20230531,120600,133002660,3065,3065,3065,3065,0
|
|
20230531,120500,133002660,3065,3065,3065,3065,1
|
|
20230531,120400,132999595,3065,3065,3065,3065,10
|
|
20230531,120300,132968945,3065,3065,3065,3065,1
|
|
20230531,120200,132965880,3070,3070,3070,3070,10
|
|
20230531,120100,132935180,3070,3065,3070,3065,2
|
|
20230531,120000,132929045,3070,3070,3070,3070,1
|
|
20230531,115900,132925975,3065,3065,3065,3065,2
|
|
20230531,115800,132919845,3070,3070,3070,3070,0
|
|
20230531,115700,132919845,3070,3065,3070,3065,19
|
|
20230531,115600,132861520,3065,3065,3065,3065,0
|
|
20230531,115500,132861520,3065,3070,3070,3065,11
|
|
20230531,115400,132827755,3065,3065,3065,3065,1
|
|
20230531,115300,132824690,3065,3065,3065,3065,0
|
|
20230531,115200,132824690,3065,3070,3070,3065,3
|
|
20230531,115100,132815490,3070,3065,3070,3065,3
|
|
20230531,115000,132806290,3065,3065,3065,3065,1
|
|
20230531,114900,132803225,3065,3065,3065,3065,0
|
|
20230531,114800,132803225,3065,3065,3065,3065,1
|
|
20230531,114700,132800160,3070,3070,3070,3070,2
|
|
20230531,114600,132794020,3070,3065,3070,3065,54
|
|
20230531,114500,132628245,3070,3070,3070,3070,0
|
|
20230531,114400,132628245,3070,3065,3070,3065,2
|
|
20230531,114300,132622110,3065,3065,3065,3065,0
|
|
20230531,114200,132622110,3065,3065,3065,3065,8
|
|
20230531,114100,132597590,3065,3065,3065,3065,1
|
|
20230531,114000,132594525,3065,3065,3065,3065,14
|
|
20230531,113900,132551615,3065,3065,3065,3065,1
|
|
20230531,113800,132548550,3070,3070,3070,3070,3
|
|
20230531,113700,132539340,3065,3065,3065,3065,1
|
|
20230531,113600,132536275,3070,3070,3070,3070,120
|
|
20230531,113500,132167875,3065,3065,3065,3065,0
|
|
20230531,113400,132167875,3065,3065,3065,3065,1
|
|
20230531,113300,132164810,3070,3065,3070,3065,2
|
|
20230531,113200,132158675,3065,3065,3065,3065,0
|
|
20230531,113100,132158675,3065,3065,3065,3065,0
|
|
20230531,113000,132158675,3065,3065,3065,3065,1
|
|
20230531,112900,132155610,3070,3070,3070,3070,6
|
|
20230531,112800,132137190,3070,3070,3070,3065,19
|
|
20230531,112700,132078865,3070,3070,3070,3070,19
|
|
20230531,112600,132020535,3070,3065,3070,3065,14
|
|
20230531,112500,131977570,3070,3070,3070,3070,501
|
|
20230531,112400,130439500,3065,3065,3065,3065,1
|
|
20230531,112300,130436435,3070,3070,3070,3070,1
|
|
20230531,112200,130433365,3070,3070,3070,3070,2
|
|
20230531,112100,130427225,3065,3065,3065,3065,1
|
|
20230531,112000,130424160,3070,3065,3070,3065,2
|
|
20230531,111900,130418025,3070,3065,3070,3065,4
|
|
20230531,111800,130405760,3070,3070,3070,3065,538
|
|
20230531,111700,128756710,3070,3065,3070,3065,3
|
|
20230531,111600,128747510,3070,3075,3075,3070,3446
|
|
20230531,111500,118168285,3070,3070,3070,3070,1262
|
|
20230531,111400,114293945,3075,3075,3075,3075,165
|
|
20230531,111300,113786570,3075,3075,3075,3070,15
|
|
20230531,111200,113740460,3075,3075,3075,3075,8
|
|
20230531,111100,113715860,3075,3075,3075,3070,2940
|
|
20230531,111000,104690050,3070,3070,3080,3070,280
|
|
20230531,110900,103830400,3075,3075,3075,3075,2
|
|
20230531,110800,103824250,3070,3075,3075,3070,943
|
|
20230531,110700,100924530,3070,3075,3080,3070,17862
|
|
20230531,110600,45919650,3070,3070,3070,3070,1
|
|
20230531,110500,45916580,3070,3070,3070,3070,0
|
|
20230531,110400,45916580,3070,3070,3070,3070,1
|
|
20230531,110300,45913510,3075,3075,3075,3075,1079
|
|
20230531,110200,42595585,3080,3075,3080,3075,82
|
|
20230531,110100,42343170,3075,3075,3075,3075,0
|
|
20230531,110000,42343170,3075,3075,3075,3075,0
|
|
20230531,105900,42343170,3075,3075,3075,3075,1
|
|
20230531,105800,42340095,3075,3075,3075,3075,0
|
|
20230531,105700,42340095,3075,3075,3075,3075,3
|
|
20230531,105600,42330870,3075,3080,3080,3075,55
|
|
20230531,105500,42161480,3075,3075,3075,3075,1
|
|
20230531,105400,42158405,3075,3075,3075,3075,3
|
|
20230531,105300,42149180,3075,3075,3075,3075,1
|
|
20230531,105200,42146105,3075,3075,3075,3075,12
|
|
20230531,105100,42109205,3075,3075,3075,3075,16
|
|
20230531,105000,42060005,3075,3075,3080,3075,325
|
|
20230531,104900,41060365,3075,3070,3075,3070,2
|
|
20230531,104800,41054220,3075,3075,3075,3075,0
|
|
20230531,104700,41054220,3075,3075,3075,3075,0
|
|
20230531,104600,41054220,3075,3075,3075,3070,3
|
|
20230531,104500,41045000,3075,3075,3075,3075,2
|
|
20230531,104400,41038850,3070,3070,3070,3070,2
|
|
20230531,104300,41032710,3075,3075,3075,3075,0
|
|
20230531,104200,41032710,3075,3070,3075,3070,2
|
|
20230531,104100,41026565,3075,3075,3075,3075,5
|
|
20230531,104000,41011190,3075,3075,3075,3075,0
|
|
20230531,103900,41011190,3075,3075,3075,3075,516
|
|
20230531,103800,39424490,3075,3075,3075,3075,0
|
|
20230531,103700,39424490,3075,3075,3075,3075,16
|
|
20230531,103600,39375290,3075,3075,3075,3075,0
|
|
20230531,103500,39375290,3075,3070,3080,3070,312
|
|
20230531,103400,38415845,3075,3075,3075,3075,969
|
|
20230531,103300,35436170,3080,3075,3080,3075,100
|
|
20230531,103200,35128440,3075,3075,3075,3075,200
|
|
20230531,103100,34513440,3080,3075,3080,3075,7
|
|
20230531,103000,34491900,3075,3075,3075,3075,0
|
|
20230531,102900,34491900,3075,3075,3075,3075,0
|
|
20230531,102800,34491900,3075,3075,3075,3075,2
|
|
20230531,102700,34485750,3075,3075,3075,3075,0
|
|
20230531,102600,34485750,3075,3075,3075,3075,0
|
|
20230531,102500,34485750,3075,3075,3075,3075,0
|
|
20230531,102400,34485750,3075,3075,3075,3075,0
|
|
20230531,102300,34485750,3075,3075,3075,3075,0
|
|
20230531,102200,34485750,3075,3075,3075,3075,412
|
|
20230531,102100,33218850,3075,3075,3075,3075,0
|
|
20230531,102000,33218850,3075,3075,3075,3075,89
|
|
20230531,101900,32945175,3075,3075,3075,3075,10
|
|
20230531,101800,32914425,3075,3075,3075,3075,112
|
|
20230531,101700,32570025,3075,3075,3075,3075,1368
|
|
20230531,101600,28363425,3080,3080,3080,3075,21
|
|
20230531,101500,28298750,3075,3075,3075,3075,1
|
|
20230531,101400,28295675,3080,3075,3080,3075,19
|
|
20230531,101300,28237175,3075,3075,3075,3075,19
|
|
20230531,101200,28178750,3075,3075,3075,3075,61
|
|
20230531,101100,27991175,3075,3080,3080,3075,36
|
|
20230531,101000,27880445,3075,3075,3075,3075,169
|
|
20230531,100900,27360770,3075,3080,3080,3075,11
|
|
20230531,100800,27326895,3080,3080,3080,3080,80
|
|
20230531,100700,27080495,3080,3080,3080,3075,808
|
|
20230531,100600,24592450,3080,3080,3080,3080,23
|
|
20230531,100500,24521610,3080,3080,3080,3080,2
|
|
20230531,100400,24515450,3075,3075,3075,3075,22
|
|
20230531,100300,24447800,3075,3075,3075,3075,15
|
|
20230531,100200,24401675,3070,3070,3070,3070,0
|
|
20230531,100100,24401675,3070,3070,3070,3070,5
|
|
20230531,100000,24386325,3070,3080,3080,3070,49
|
|
20230531,095900,24235855,3075,3075,3075,3075,10
|
|
20230531,095800,24205105,3075,3070,3075,3070,3
|
|
20230531,095700,24195890,3075,3080,3080,3075,358
|
|
20230531,095600,23094540,3080,3080,3080,3080,442
|
|
20230531,095500,21733180,3080,3080,3080,3080,0
|
|
20230531,095400,21733180,3080,3080,3080,3080,1
|
|
20230531,095300,21730100,3080,3075,3080,3075,147
|
|
20230531,095200,21278070,3080,3075,3080,3075,2
|
|
20230531,095100,21271915,3075,3075,3080,3075,1788
|
|
20230531,095000,15773810,3075,3080,3080,3075,203
|
|
20230531,094900,15148585,3080,3080,3080,3080,1
|
|
20230531,094800,15145505,3075,3080,3080,3075,60
|
|
20230531,094700,14960855,3080,3080,3080,3075,488
|
|
20230531,094600,13460230,3080,3080,3080,3080,0
|
|
20230531,094500,13460230,3080,3080,3080,3080,13
|
|
20230531,094400,13420190,3080,3080,3080,3080,7
|
|
20230531,094300,13398630,3080,3080,3080,3080,51
|
|
20230531,094200,13241550,3075,3075,3075,3075,1
|
|
20230531,094100,13238475,3080,3080,3080,3080,3
|
|
20230531,094000,13229235,3080,3080,3080,3080,17
|
|
20230531,093900,13176875,3080,3080,3080,3080,1
|
|
20230531,093800,13173795,3080,3080,3080,3080,100
|
|
20230531,093700,12865795,3080,3080,3080,3080,4
|
|
20230531,093600,12853475,3080,3080,3080,3075,158
|
|
20230531,093500,12367025,3080,3080,3080,3080,13
|
|
20230531,093400,12326985,3080,3080,3080,3080,14
|
|
20230531,093300,12283865,3080,3080,3080,3080,39
|
|
20230531,093200,12163745,3080,3080,3080,3080,43
|
|
20230531,093100,12031305,3080,3080,3080,3080,6
|
|
20230531,093000,12012825,3080,3075,3080,3075,103
|
|
20230531,092900,11696085,3080,3080,3080,3080,0
|
|
20230531,092800,11696085,3080,3080,3080,3080,0
|
|
20230531,092700,11696085,3080,3080,3080,3080,0
|
|
20230531,092600,11696085,3080,3080,3080,3080,115
|
|
20230531,092500,11341885,3075,3075,3075,3075,215
|
|
20230531,092400,10680760,3075,3075,3075,3075,4
|
|
20230531,092300,10668460,3075,3075,3075,3075,1
|
|
20230531,092200,10665385,3075,3075,3075,3070,282
|
|
20230531,092100,9798245,3080,3080,3080,3080,0
|
|
20230531,092000,9798245,3080,3080,3080,3080,3
|
|
20230531,091900,9789005,3075,3075,3075,3075,701
|
|
20230531,091800,7633430,3080,3075,3080,3075,64
|
|
20230531,091700,7436475,3080,3080,3080,3080,50
|
|
20230531,091600,7282475,3075,3075,3075,3075,20
|
|
20230531,091500,7220975,3075,3075,3075,3075,0
|
|
20230531,091400,7220975,3075,3075,3075,3075,4
|
|
20230531,091300,7208675,3075,3075,3075,3075,246
|
|
20230531,091200,6452225,3075,3075,3075,3075,1003
|
|
20230531,091100,3368000,3075,3075,3075,3075,2
|
|
20230531,091000,3361850,3080,3080,3080,3080,107
|
|
20230531,090900,3032290,3080,3080,3080,3080,245
|
|
20230531,090800,2277690,3080,3085,3085,3080,55
|
|
20230531,090700,2108020,3085,3085,3085,3085,31
|
|
20230531,090600,2012385,3085,3085,3085,3085,3
|
|
20230531,090500,2003130,3080,3085,3085,3080,2
|
|
20230531,090400,1996965,3075,3085,3085,3075,110
|
|
20230531,090300,1657640,3085,3085,3085,3085,0
|
|
20230531,090200,1657640,3085,3085,3085,3085,1
|
|
20230531,090100,1654555,3080,3080,3080,3080,388
|
|
20230531,090000,459515,3085,3085,3085,3085,119
|