748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,212500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,212400,128227273490,3020,3020,3020,3020,0
|
|
20230531,212300,128227273490,3020,3020,3020,3020,0
|
|
20230531,212200,128227273490,3020,3020,3020,3020,0
|
|
20230531,212100,128227273490,3020,3020,3020,3020,0
|
|
20230531,212000,128227273490,3020,3020,3020,3020,0
|
|
20230531,211900,128227273490,3020,3020,3020,3020,0
|
|
20230531,211800,128227273490,3020,3020,3020,3020,0
|
|
20230531,211700,128227273490,3020,3020,3020,3020,0
|
|
20230531,211600,128227273490,3020,3020,3020,3020,0
|
|
20230531,211500,128227273490,3020,3020,3020,3020,0
|
|
20230531,211400,128227273490,3020,3020,3020,3020,0
|
|
20230531,211300,128227273490,3020,3020,3020,3020,0
|
|
20230531,211200,128227273490,3020,3020,3020,3020,0
|
|
20230531,211100,128227273490,3020,3020,3020,3020,0
|
|
20230531,211000,128227273490,3020,3020,3020,3020,0
|
|
20230531,210900,128227273490,3020,3020,3020,3020,0
|
|
20230531,210800,128227273490,3020,3020,3020,3020,0
|
|
20230531,210700,128227273490,3020,3020,3020,3020,0
|
|
20230531,210600,128227273490,3020,3020,3020,3020,0
|
|
20230531,210500,128227273490,3020,3020,3020,3020,0
|
|
20230531,210400,128227273490,3020,3020,3020,3020,0
|
|
20230531,210300,128227273490,3020,3020,3020,3020,0
|
|
20230531,210200,128227273490,3020,3020,3020,3020,0
|
|
20230531,210100,128227273490,3020,3020,3020,3020,0
|
|
20230531,210000,128227273490,3020,3020,3020,3020,0
|
|
20230531,205900,128227273490,3020,3020,3020,3020,0
|
|
20230531,205800,128227273490,3020,3020,3020,3020,0
|
|
20230531,205700,128227273490,3020,3020,3020,3020,0
|
|
20230531,205600,128227273490,3020,3020,3020,3020,0
|
|
20230531,205500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,205400,128227273490,3020,3020,3020,3020,0
|
|
20230531,205300,128227273490,3020,3020,3020,3020,0
|
|
20230531,205200,128227273490,3020,3020,3020,3020,0
|
|
20230531,205100,128227273490,3020,3020,3020,3020,0
|
|
20230531,205000,128227273490,3020,3020,3020,3020,0
|
|
20230531,204900,128227273490,3020,3020,3020,3020,0
|
|
20230531,204800,128227273490,3020,3020,3020,3020,0
|
|
20230531,204700,128227273490,3020,3020,3020,3020,0
|
|
20230531,204600,128227273490,3020,3020,3020,3020,0
|
|
20230531,204500,128227273490,3020,3020,3020,3020,0
|
|
20230531,204400,128227273490,3020,3020,3020,3020,0
|
|
20230531,204300,128227273490,3020,3020,3020,3020,0
|
|
20230531,204200,128227273490,3020,3020,3020,3020,0
|
|
20230531,204100,128227273490,3020,3020,3020,3020,0
|
|
20230531,204000,128227273490,3020,3020,3020,3020,0
|
|
20230531,203900,128227273490,3020,3020,3020,3020,0
|
|
20230531,203800,128227273490,3020,3020,3020,3020,0
|
|
20230531,203700,128227273490,3020,3020,3020,3020,0
|
|
20230531,203600,128227273490,3020,3020,3020,3020,0
|
|
20230531,203500,128227273490,3020,3020,3020,3020,0
|
|
20230531,203400,128227273490,3020,3020,3020,3020,0
|
|
20230531,203300,128227273490,3020,3020,3020,3020,0
|
|
20230531,203200,128227273490,3020,3020,3020,3020,0
|
|
20230531,203100,128227273490,3020,3020,3020,3020,0
|
|
20230531,203000,128227273490,3020,3020,3020,3020,0
|
|
20230531,202900,128227273490,3020,3020,3020,3020,0
|
|
20230531,202800,128227273490,3020,3020,3020,3020,0
|
|
20230531,202700,128227273490,3020,3020,3020,3020,0
|
|
20230531,202600,128227273490,3020,3020,3020,3020,0
|
|
20230531,202500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,202400,128227273490,3020,3020,3020,3020,0
|
|
20230531,202300,128227273490,3020,3020,3020,3020,0
|
|
20230531,202200,128227273490,3020,3020,3020,3020,0
|
|
20230531,202100,128227273490,3020,3020,3020,3020,0
|
|
20230531,202000,128227273490,3020,3020,3020,3020,0
|
|
20230531,201900,128227273490,3020,3020,3020,3020,0
|
|
20230531,201800,128227273490,3020,3020,3020,3020,0
|
|
20230531,201700,128227273490,3020,3020,3020,3020,0
|
|
20230531,201600,128227273490,3020,3020,3020,3020,0
|
|
20230531,201500,128227273490,3020,3020,3020,3020,0
|
|
20230531,201400,128227273490,3020,3020,3020,3020,0
|
|
20230531,201300,128227273490,3020,3020,3020,3020,0
|
|
20230531,201200,128227273490,3020,3020,3020,3020,0
|
|
20230531,201100,128227273490,3020,3020,3020,3020,0
|
|
20230531,201000,128227273490,3020,3020,3020,3020,0
|
|
20230531,200900,128227273490,3020,3020,3020,3020,0
|
|
20230531,200800,128227273490,3020,3020,3020,3020,0
|
|
20230531,200700,128227273490,3020,3020,3020,3020,0
|
|
20230531,200600,128227273490,3020,3020,3020,3020,0
|
|
20230531,200500,128227273490,3020,3020,3020,3020,0
|
|
20230531,200400,128227273490,3020,3020,3020,3020,0
|
|
20230531,200300,128227273490,3020,3020,3020,3020,0
|
|
20230531,200200,128227273490,3020,3020,3020,3020,0
|
|
20230531,200100,128227273490,3020,3020,3020,3020,0
|
|
20230531,200000,128227273490,3020,3020,3020,3020,0
|
|
20230531,195900,128227273490,3020,3020,3020,3020,0
|
|
20230531,195800,128227273490,3020,3020,3020,3020,0
|
|
20230531,195700,128227273490,3020,3020,3020,3020,0
|
|
20230531,195600,128227273490,3020,3020,3020,3020,0
|
|
20230531,195500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,195400,128227273490,3020,3020,3020,3020,0
|
|
20230531,195300,128227273490,3020,3020,3020,3020,0
|
|
20230531,195200,128227273490,3020,3020,3020,3020,0
|
|
20230531,195100,128227273490,3020,3020,3020,3020,0
|
|
20230531,195000,128227273490,3020,3020,3020,3020,0
|
|
20230531,194900,128227273490,3020,3020,3020,3020,0
|
|
20230531,194800,128227273490,3020,3020,3020,3020,0
|
|
20230531,194700,128227273490,3020,3020,3020,3020,0
|
|
20230531,194600,128227273490,3020,3020,3020,3020,0
|
|
20230531,194500,128227273490,3020,3020,3020,3020,0
|
|
20230531,194400,128227273490,3020,3020,3020,3020,0
|
|
20230531,194300,128227273490,3020,3020,3020,3020,0
|
|
20230531,194200,128227273490,3020,3020,3020,3020,0
|
|
20230531,194100,128227273490,3020,3020,3020,3020,0
|
|
20230531,194000,128227273490,3020,3020,3020,3020,0
|
|
20230531,193900,128227273490,3020,3020,3020,3020,0
|
|
20230531,193800,128227273490,3020,3020,3020,3020,0
|
|
20230531,193700,128227273490,3020,3020,3020,3020,0
|
|
20230531,193600,128227273490,3020,3020,3020,3020,0
|
|
20230531,193500,128227273490,3020,3020,3020,3020,0
|
|
20230531,193400,128227273490,3020,3020,3020,3020,0
|
|
20230531,193300,128227273490,3020,3020,3020,3020,0
|
|
20230531,193200,128227273490,3020,3020,3020,3020,0
|
|
20230531,193100,128227273490,3020,3020,3020,3020,0
|
|
20230531,193000,128227273490,3020,3020,3020,3020,0
|
|
20230531,192900,128227273490,3020,3020,3020,3020,0
|
|
20230531,192800,128227273490,3020,3020,3020,3020,0
|
|
20230531,192700,128227273490,3020,3020,3020,3020,0
|
|
20230531,192600,128227273490,3020,3020,3020,3020,0
|
|
20230531,192500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,192400,128227273490,3020,3020,3020,3020,0
|
|
20230531,192300,128227273490,3020,3020,3020,3020,0
|
|
20230531,192200,128227273490,3020,3020,3020,3020,0
|
|
20230531,192100,128227273490,3020,3020,3020,3020,0
|
|
20230531,192000,128227273490,3020,3020,3020,3020,0
|
|
20230531,191900,128227273490,3020,3020,3020,3020,0
|
|
20230531,191800,128227273490,3020,3020,3020,3020,0
|
|
20230531,191700,128227273490,3020,3020,3020,3020,0
|
|
20230531,191600,128227273490,3020,3020,3020,3020,0
|
|
20230531,191500,128227273490,3020,3020,3020,3020,0
|
|
20230531,191400,128227273490,3020,3020,3020,3020,0
|
|
20230531,191300,128227273490,3020,3020,3020,3020,0
|
|
20230531,191200,128227273490,3020,3020,3020,3020,0
|
|
20230531,191100,128227273490,3020,3020,3020,3020,0
|
|
20230531,191000,128227273490,3020,3020,3020,3020,0
|
|
20230531,190900,128227273490,3020,3020,3020,3020,0
|
|
20230531,190800,128227273490,3020,3020,3020,3020,0
|
|
20230531,190700,128227273490,3020,3020,3020,3020,0
|
|
20230531,190600,128227273490,3020,3020,3020,3020,0
|
|
20230531,190500,128227273490,3020,3020,3020,3020,0
|
|
20230531,190400,128227273490,3020,3020,3020,3020,0
|
|
20230531,190300,128227273490,3020,3020,3020,3020,0
|
|
20230531,190200,128227273490,3020,3020,3020,3020,0
|
|
20230531,190100,128227273490,3020,3020,3020,3020,0
|
|
20230531,190000,128227273490,3020,3020,3020,3020,0
|
|
20230531,185900,128227273490,3020,3020,3020,3020,0
|
|
20230531,185800,128227273490,3020,3020,3020,3020,0
|
|
20230531,185700,128227273490,3020,3020,3020,3020,0
|
|
20230531,185600,128227273490,3020,3020,3020,3020,0
|
|
20230531,185500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,185400,128227273490,3020,3020,3020,3020,0
|
|
20230531,185300,128227273490,3020,3020,3020,3020,0
|
|
20230531,185200,128227273490,3020,3020,3020,3020,0
|
|
20230531,185100,128227273490,3020,3020,3020,3020,0
|
|
20230531,185000,128227273490,3020,3020,3020,3020,0
|
|
20230531,184900,128227273490,3020,3020,3020,3020,0
|
|
20230531,184800,128227273490,3020,3020,3020,3020,0
|
|
20230531,184700,128227273490,3020,3020,3020,3020,0
|
|
20230531,184600,128227273490,3020,3020,3020,3020,0
|
|
20230531,184500,128227273490,3020,3020,3020,3020,0
|
|
20230531,184400,128227273490,3020,3020,3020,3020,0
|
|
20230531,184300,128227273490,3020,3020,3020,3020,0
|
|
20230531,184200,128227273490,3020,3020,3020,3020,0
|
|
20230531,184100,128227273490,3020,3020,3020,3020,0
|
|
20230531,184000,128227273490,3020,3020,3020,3020,0
|
|
20230531,183900,128227273490,3020,3020,3020,3020,0
|
|
20230531,183800,128227273490,3020,3020,3020,3020,0
|
|
20230531,183700,128227273490,3020,3020,3020,3020,0
|
|
20230531,183600,128227273490,3020,3020,3020,3020,0
|
|
20230531,183500,128227273490,3020,3020,3020,3020,0
|
|
20230531,183400,128227273490,3020,3020,3020,3020,0
|
|
20230531,183300,128227273490,3020,3020,3020,3020,0
|
|
20230531,183200,128227273490,3020,3020,3020,3020,0
|
|
20230531,183100,128227273490,3020,3020,3020,3020,0
|
|
20230531,183000,128227273490,3020,3020,3020,3020,0
|
|
20230531,182900,128227273490,3020,3020,3020,3020,0
|
|
20230531,182800,128227273490,3020,3020,3020,3020,0
|
|
20230531,182700,128227273490,3020,3020,3020,3020,0
|
|
20230531,182600,128227273490,3020,3020,3020,3020,0
|
|
20230531,182500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,182400,128227273490,3020,3020,3020,3020,0
|
|
20230531,182300,128227273490,3020,3020,3020,3020,0
|
|
20230531,182200,128227273490,3020,3020,3020,3020,0
|
|
20230531,182100,128227273490,3020,3020,3020,3020,0
|
|
20230531,182000,128227273490,3020,3020,3020,3020,0
|
|
20230531,181900,128227273490,3020,3020,3020,3020,0
|
|
20230531,181800,128227273490,3020,3020,3020,3020,0
|
|
20230531,181700,128227273490,3020,3020,3020,3020,0
|
|
20230531,181600,128227273490,3020,3020,3020,3020,0
|
|
20230531,181500,128227273490,3020,3020,3020,3020,0
|
|
20230531,181400,128227273490,3020,3020,3020,3020,0
|
|
20230531,181300,128227273490,3020,3020,3020,3020,0
|
|
20230531,181200,128227273490,3020,3020,3020,3020,0
|
|
20230531,181100,128227273490,3020,3020,3020,3020,0
|
|
20230531,181000,128227273490,3020,3020,3020,3020,0
|
|
20230531,180900,128227273490,3020,3020,3020,3020,0
|
|
20230531,180800,128227273490,3020,3020,3020,3020,0
|
|
20230531,180700,128227273490,3020,3020,3020,3020,0
|
|
20230531,180600,128227273490,3020,3020,3020,3020,0
|
|
20230531,180500,128227273490,3020,3020,3020,3020,0
|
|
20230531,180400,128227273490,3020,3020,3020,3020,0
|
|
20230531,180300,128227273490,3020,3020,3020,3020,0
|
|
20230531,180200,128227273490,3020,3020,3020,3020,0
|
|
20230531,180100,128227273490,3020,3020,3020,3020,0
|
|
20230531,180000,128227273490,3020,3020,3020,3020,0
|
|
20230531,175900,128227273490,3020,3020,3020,3020,0
|
|
20230531,175800,128227273490,3020,3020,3020,3020,0
|
|
20230531,175700,128227273490,3020,3020,3020,3020,0
|
|
20230531,175600,128227273490,3020,3020,3020,3020,0
|
|
20230531,175500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,175400,128227273490,3020,3020,3020,3020,0
|
|
20230531,175300,128227273490,3020,3020,3020,3020,0
|
|
20230531,175200,128227273490,3020,3020,3020,3020,0
|
|
20230531,175100,128227273490,3020,3020,3020,3020,0
|
|
20230531,175000,128227273490,3020,3020,3020,3020,0
|
|
20230531,174900,128227273490,3020,3020,3020,3020,0
|
|
20230531,174800,128227273490,3020,3020,3020,3020,0
|
|
20230531,174700,128227273490,3020,3020,3020,3020,0
|
|
20230531,174600,128227273490,3020,3020,3020,3020,0
|
|
20230531,174500,128227273490,3020,3020,3020,3020,0
|
|
20230531,174400,128227273490,3020,3020,3020,3020,0
|
|
20230531,174300,128227273490,3020,3020,3020,3020,0
|
|
20230531,174200,128227273490,3020,3020,3020,3020,0
|
|
20230531,174100,128227273490,3020,3020,3020,3020,0
|
|
20230531,174000,128227273490,3020,3020,3020,3020,0
|
|
20230531,173900,128227273490,3020,3020,3020,3020,0
|
|
20230531,173800,128227273490,3020,3020,3020,3020,0
|
|
20230531,173700,128227273490,3020,3020,3020,3020,0
|
|
20230531,173600,128227273490,3020,3020,3020,3020,0
|
|
20230531,173500,128227273490,3020,3020,3020,3020,0
|
|
20230531,173400,128227273490,3020,3020,3020,3020,0
|
|
20230531,173300,128227273490,3020,3020,3020,3020,0
|
|
20230531,173200,128227273490,3020,3020,3020,3020,0
|
|
20230531,173100,128227273490,3020,3020,3020,3020,0
|
|
20230531,173000,128227273490,3020,3020,3020,3020,0
|
|
20230531,172900,128227273490,3020,3020,3020,3020,0
|
|
20230531,172800,128227273490,3020,3020,3020,3020,0
|
|
20230531,172700,128227273490,3020,3020,3020,3020,0
|
|
20230531,172600,128227273490,3020,3020,3020,3020,0
|
|
20230531,172500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,172400,128227273490,3020,3020,3020,3020,0
|
|
20230531,172300,128227273490,3020,3020,3020,3020,0
|
|
20230531,172200,128227273490,3020,3020,3020,3020,0
|
|
20230531,172100,128227273490,3020,3020,3020,3020,0
|
|
20230531,172000,128227273490,3020,3020,3020,3020,0
|
|
20230531,171900,128227273490,3020,3020,3020,3020,0
|
|
20230531,171800,128227273490,3020,3020,3020,3020,0
|
|
20230531,171700,128227273490,3020,3020,3020,3020,0
|
|
20230531,171600,128227273490,3020,3020,3020,3020,0
|
|
20230531,171500,128227273490,3020,3020,3020,3020,0
|
|
20230531,171400,128227273490,3020,3020,3020,3020,0
|
|
20230531,171300,128227273490,3020,3020,3020,3020,0
|
|
20230531,171200,128227273490,3020,3020,3020,3020,0
|
|
20230531,171100,128227273490,3020,3020,3020,3020,0
|
|
20230531,171000,128227273490,3020,3020,3020,3020,0
|
|
20230531,170900,128227273490,3020,3020,3020,3020,0
|
|
20230531,170800,128227273490,3020,3020,3020,3020,0
|
|
20230531,170700,128227273490,3020,3020,3020,3020,0
|
|
20230531,170600,128227273490,3020,3020,3020,3020,0
|
|
20230531,170500,128227273490,3020,3020,3020,3020,0
|
|
20230531,170400,128227273490,3020,3020,3020,3020,0
|
|
20230531,170300,128227273490,3020,3020,3020,3020,0
|
|
20230531,170200,128227273490,3020,3020,3020,3020,0
|
|
20230531,170100,128227273490,3020,3020,3020,3020,0
|
|
20230531,170000,128227273490,3020,3020,3020,3020,0
|
|
20230531,165900,128227273490,3020,3020,3020,3020,0
|
|
20230531,165800,128227273490,3020,3020,3020,3020,0
|
|
20230531,165700,128227273490,3020,3020,3020,3020,0
|
|
20230531,165600,128227273490,3020,3020,3020,3020,0
|
|
20230531,165500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,165400,128227273490,3020,3020,3020,3020,0
|
|
20230531,165300,128227273490,3020,3020,3020,3020,0
|
|
20230531,165200,128227273490,3020,3020,3020,3020,0
|
|
20230531,165100,128227273490,3020,3020,3020,3020,0
|
|
20230531,165000,128227273490,3020,3020,3020,3020,0
|
|
20230531,164900,128227273490,3020,3020,3020,3020,0
|
|
20230531,164800,128227273490,3020,3020,3020,3020,0
|
|
20230531,164700,128227273490,3020,3020,3020,3020,0
|
|
20230531,164600,128227273490,3020,3020,3020,3020,0
|
|
20230531,164500,128227273490,3020,3020,3020,3020,0
|
|
20230531,164400,128227273490,3020,3020,3020,3020,0
|
|
20230531,164300,128227273490,3020,3020,3020,3020,0
|
|
20230531,164200,128227273490,3020,3020,3020,3020,0
|
|
20230531,164100,128227273490,3020,3020,3020,3020,0
|
|
20230531,164000,128227273490,3020,3020,3020,3020,0
|
|
20230531,163900,128227273490,3020,3020,3020,3020,0
|
|
20230531,163800,128227273490,3020,3020,3020,3020,0
|
|
20230531,163700,128227273490,3020,3020,3020,3020,0
|
|
20230531,163600,128227273490,3020,3020,3020,3020,0
|
|
20230531,163500,128227273490,3020,3020,3020,3020,0
|
|
20230531,163400,128227273490,3020,3020,3020,3020,0
|
|
20230531,163300,128227273490,3020,3020,3020,3020,0
|
|
20230531,163200,128227273490,3020,3020,3020,3020,0
|
|
20230531,163100,128227273490,3020,3020,3020,3020,0
|
|
20230531,163000,128227273490,3020,3020,3020,3020,0
|
|
20230531,162900,128227273490,3020,3020,3020,3020,0
|
|
20230531,162800,128227273490,3020,3020,3020,3020,0
|
|
20230531,162700,128227273490,3020,3020,3020,3020,0
|
|
20230531,162600,128227273490,3020,3020,3020,3020,0
|
|
20230531,162500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,162400,128227273490,3020,3020,3020,3020,0
|
|
20230531,162300,128227273490,3020,3020,3020,3020,0
|
|
20230531,162200,128227273490,3020,3020,3020,3020,0
|
|
20230531,162100,128227273490,3020,3020,3020,3020,0
|
|
20230531,162000,128227273490,3020,3020,3020,3020,0
|
|
20230531,161900,128227273490,3020,3020,3020,3020,0
|
|
20230531,161800,128227273490,3020,3020,3020,3020,0
|
|
20230531,161700,128227273490,3020,3020,3020,3020,0
|
|
20230531,161600,128227273490,3020,3020,3020,3020,0
|
|
20230531,161500,128227273490,3020,3020,3020,3020,0
|
|
20230531,161400,128227273490,3020,3020,3020,3020,0
|
|
20230531,161300,128227273490,3020,3020,3020,3020,0
|
|
20230531,161200,128227273490,3020,3020,3020,3020,0
|
|
20230531,161100,128227273490,3020,3020,3020,3020,0
|
|
20230531,161000,128227273490,3020,3020,3020,3020,0
|
|
20230531,160900,128227273490,3020,3020,3020,3020,0
|
|
20230531,160800,128227273490,3020,3020,3020,3020,0
|
|
20230531,160700,128227273490,3020,3020,3020,3020,0
|
|
20230531,160600,128227273490,3020,3020,3020,3020,0
|
|
20230531,160500,128227273490,3020,3020,3020,3020,0
|
|
20230531,160400,128227273490,3020,3020,3020,3020,0
|
|
20230531,160300,128227273490,3020,3020,3020,3020,0
|
|
20230531,160200,128227273490,3020,3020,3020,3020,0
|
|
20230531,160100,128227273490,3020,3020,3020,3020,0
|
|
20230531,160000,128227273490,3020,3020,3020,3020,0
|
|
20230531,155900,128227273490,3020,3020,3020,3020,0
|
|
20230531,155800,128227273490,3020,3020,3020,3020,0
|
|
20230531,155700,128227273490,3020,3020,3020,3020,0
|
|
20230531,155600,128227273490,3020,3020,3020,3020,0
|
|
20230531,155500,128227273490,3020,3020,3020,3020,166201
|
|
20230531,155400,128227273490,3020,3020,3020,3020,0
|
|
20230531,155300,128227273490,3020,3020,3020,3020,0
|
|
20230531,155200,128227273490,3020,3020,3020,3020,0
|
|
20230531,155100,128227273490,3020,3020,3020,3020,0
|
|
20230531,155000,128227273490,3020,3020,3020,3020,0
|
|
20230531,154900,128227273490,3020,3020,3020,3020,0
|
|
20230531,154800,128227273490,3020,3020,3020,3020,0
|
|
20230531,154700,128227273490,3020,3020,3020,3020,0
|
|
20230531,154600,128227273490,3020,3020,3020,3020,0
|
|
20230531,154500,128227273490,3020,3020,3020,3020,0
|
|
20230531,154400,128227273490,3020,3020,3020,3020,0
|
|
20230531,154300,128227273490,3020,3020,3020,3020,0
|
|
20230531,154200,128227273490,3020,3020,3020,3020,0
|
|
20230531,154100,128227273490,3020,3020,3020,3020,0
|
|
20230531,154000,128227273490,3020,3020,3020,3020,0
|
|
20230531,153900,128227273490,3020,3020,3020,3020,0
|
|
20230531,153800,128227273490,3020,3020,3020,3020,0
|
|
20230531,153700,128227273490,3020,3020,3020,3020,0
|
|
20230531,153600,128227273490,3020,3020,3020,3020,0
|
|
20230531,153500,128227273490,3020,3020,3020,3020,0
|
|
20230531,153400,128227273490,3020,3020,3020,3020,0
|
|
20230531,153300,128227273490,3020,3020,3020,3020,0
|
|
20230531,153200,128227273490,3020,3020,3020,3020,0
|
|
20230531,153100,128227273490,3020,3020,3020,3020,0
|
|
20230531,153000,128227273490,3020,3020,3020,3020,166201
|
|
20230531,152900,127725346470,3005,3005,3005,3005,0
|
|
20230531,152800,127725346470,3005,3005,3005,3005,0
|
|
20230531,152700,127725346470,3005,3005,3005,3005,0
|
|
20230531,152600,127725346470,3005,3005,3005,3005,0
|
|
20230531,152500,127725346470,3005,3005,3005,3005,0
|
|
20230531,152400,127725346470,3005,3005,3005,3005,0
|
|
20230531,152300,127725346470,3005,3005,3005,3005,0
|
|
20230531,152200,127725346470,3005,3005,3005,3005,0
|
|
20230531,152100,127725346470,3005,3005,3005,3005,0
|
|
20230531,152000,127725346470,3005,3005,3005,3005,0
|
|
20230531,151900,127725346470,3005,3010,3010,3000,61769
|
|
20230531,151800,127539746060,3010,3015,3015,3010,31416
|
|
20230531,151700,127445138300,3015,3015,3020,3015,19662
|
|
20230531,151600,127385826550,3015,3020,3020,3015,28862
|
|
20230531,151500,127298734265,3020,3015,3025,3010,33182
|
|
20230531,151400,127198628570,3015,3020,3020,3015,29492
|
|
20230531,151300,127109621850,3020,3025,3025,3020,7253
|
|
20230531,151200,127087702750,3020,3030,3030,3020,24516
|
|
20230531,151100,127013594680,3025,3020,3035,3020,50743
|
|
20230531,151000,126860020675,3025,3025,3025,3020,7326
|
|
20230531,150900,126837876235,3025,3020,3025,3015,12889
|
|
20230531,150800,126798954425,3020,3020,3025,3015,25218
|
|
20230531,150700,126722809395,3020,3010,3020,3000,23348
|
|
20230531,150600,126652480400,3010,3020,3025,2995,145651
|
|
20230531,150500,126214442075,3020,3020,3025,3015,18486
|
|
20230531,150400,126158632735,3020,3020,3025,3015,19579
|
|
20230531,150300,126099468510,3020,3025,3025,3020,17784
|
|
20230531,150200,126045749790,3025,3025,3030,3020,10318
|
|
20230531,150100,126014562235,3025,3020,3030,3020,9447
|
|
20230531,150000,125986014240,3020,3035,3035,3020,21842
|
|
20230531,145900,125919916045,3035,3040,3040,3030,8059
|
|
20230531,145800,125895458935,3035,3015,3040,3015,28825
|
|
20230531,145700,125808391115,3015,3020,3025,3015,12703
|
|
20230531,145600,125770022515,3020,3015,3025,3015,23327
|
|
20230531,145500,125699640805,3015,3020,3020,3015,14710
|
|
20230531,145400,125655239355,3020,3025,3025,3020,9468
|
|
20230531,145300,125626637505,3025,3020,3025,3020,7362
|
|
20230531,145200,125604383435,3020,3035,3035,3020,24714
|
|
20230531,145100,125529626415,3035,3045,3045,3030,11037
|
|
20230531,145000,125496079840,3050,3050,3055,3040,8656
|
|
20230531,144900,125469689710,3050,3050,3055,3045,7860
|
|
20230531,144800,125445708075,3055,3055,3055,3045,18938
|
|
20230531,144700,125387936900,3055,3035,3055,3030,58761
|
|
20230531,144600,125209072730,3035,3035,3040,3030,17973
|
|
20230531,144500,125154526810,3035,3035,3040,3035,4400
|
|
20230531,144400,125141165165,3035,3040,3045,3030,7589
|
|
20230531,144300,125118094290,3040,3035,3045,3020,19747
|
|
20230531,144200,125058314855,3035,3030,3045,3025,14923
|
|
20230531,144100,125013097705,3030,3040,3040,3030,5669
|
|
20230531,144000,124995910135,3035,3040,3045,3035,11224
|
|
20230531,143900,124961790610,3040,3040,3045,3040,10962
|
|
20230531,143800,124928461630,3045,3045,3045,3040,7272
|
|
20230531,143700,124906337900,3045,3045,3045,3040,9247
|
|
20230531,143600,124878205550,3045,3035,3045,3035,15761
|
|
20230531,143500,124830309890,3035,3030,3045,3030,7917
|
|
20230531,143400,124806244910,3040,3035,3040,3035,12324
|
|
20230531,143300,124768803725,3040,3040,3045,3035,4577
|
|
20230531,143200,124754895575,3045,3025,3045,3020,26597
|
|
20230531,143100,124674213410,3025,3030,3035,3025,26137
|
|
20230531,143000,124595055940,3030,3030,3035,3030,13235
|
|
20230531,142900,124554925690,3035,3030,3035,3030,9467
|
|
20230531,142800,124526237180,3035,3030,3035,3025,17899
|
|
20230531,142700,124472035850,3035,3030,3040,3025,12161
|
|
20230531,142600,124435155085,3035,3035,3040,3030,7044
|
|
20230531,142500,124413783260,3040,3030,3040,3030,4420
|
|
20230531,142400,124400358335,3035,3040,3040,3030,8323
|
|
20230531,142300,124375098025,3035,3035,3040,3030,4021
|
|
20230531,142200,124362889675,3030,3025,3040,3020,17690
|
|
20230531,142100,124309349680,3020,3030,3040,3020,13216
|
|
20230531,142000,124269368560,3025,3045,3045,3025,23386
|
|
20230531,141900,124198342585,3035,3045,3045,3035,7019
|
|
20230531,141800,124176999940,3040,3040,3045,3035,13424
|
|
20230531,141700,124136192870,3035,3040,3040,3035,13356
|
|
20230531,141600,124095619930,3035,3045,3045,3030,9468
|
|
20230531,141500,124066849995,3040,3015,3045,3015,46061
|
|
20230531,141400,123927345545,3015,3020,3025,3015,18697
|
|
20230531,141300,123870967290,3025,3030,3030,3020,10603
|
|
20230531,141200,123838922055,3030,3035,3040,3025,6261
|
|
20230531,141100,123819934430,3035,3020,3040,3020,10601
|
|
20230531,141000,123787813455,3025,3020,3030,3015,15518
|
|
20230531,140900,123740939060,3020,3025,3025,3015,6601
|
|
20230531,140800,123721018765,3020,3025,3030,3015,16131
|
|
20230531,140700,123672304345,3020,3015,3025,3015,13100
|
|
20230531,140600,123632726315,3020,3030,3030,3015,16496
|
|
20230531,140500,123582920985,3025,3025,3030,3025,6454
|
|
20230531,140400,123563389710,3030,3020,3030,3015,11407
|
|
20230531,140300,123528951020,3015,3025,3030,3015,43342
|
|
20230531,140200,123398181055,3030,3030,3035,3025,7336
|
|
20230531,140100,123375959090,3035,3030,3035,3030,6530
|
|
20230531,140000,123356153740,3035,3030,3035,3025,11082
|
|
20230531,135900,123322623675,3025,3025,3035,3020,11519
|
|
20230531,135800,123287786955,3025,3045,3045,3025,16838
|
|
20230531,135700,123236714800,3040,3045,3045,3040,8013
|
|
20230531,135600,123212344805,3040,3050,3050,3035,15514
|
|
20230531,135500,123165155985,3045,3055,3055,3045,14421
|
|
20230531,135400,123121210090,3050,3050,3055,3040,13551
|
|
20230531,135300,123079886605,3040,3050,3055,3040,20198
|
|
20230531,135200,123018319945,3045,3050,3050,3040,15998
|
|
20230531,135100,122969571450,3045,3030,3050,3025,13648
|
|
20230531,135000,122928137535,3025,3060,3060,3025,35255
|
|
20230531,134900,122820831125,3055,3050,3070,3050,39635
|
|
20230531,134800,122699553250,3045,3015,3060,3010,39333
|
|
20230531,134700,122580213955,3015,3030,3030,3015,55354
|
|
20230531,134600,122413039940,3030,3035,3040,3025,29559
|
|
20230531,134500,122323426035,3035,3045,3045,3035,19948
|
|
20230531,134400,122262814395,3045,3050,3055,3045,8959
|
|
20230531,134300,122235512755,3050,3045,3055,3040,14812
|
|
20230531,134200,122190392335,3045,3065,3065,3045,34764
|
|
20230531,134100,122084341295,3060,3070,3070,3050,34700
|
|
20230531,134000,121978051045,3065,3035,3075,3035,72419
|
|
20230531,133900,121756109580,3040,3035,3040,3030,14820
|
|
20230531,133800,121711121930,3040,3035,3040,3030,21404
|
|
20230531,133700,121646202030,3030,3040,3045,3030,25625
|
|
20230531,133600,121568382815,3045,3040,3050,3035,45600
|
|
20230531,133500,121429593295,3035,3045,3045,3025,18105
|
|
20230531,133400,121374665425,3045,3030,3045,3020,31327
|
|
20230531,133300,121279770375,3030,3035,3040,3020,55762
|
|
20230531,133200,121111053935,3040,3050,3055,3035,26327
|
|
20230531,133100,121030981950,3045,3045,3055,3035,52877
|
|
20230531,133000,120870115720,3045,3060,3075,3045,43804
|
|
20230531,132900,120736185875,3070,3065,3080,3060,36717
|
|
20230531,132800,120623379075,3065,3095,3095,3055,92335
|
|
20230531,132700,120339234870,3095,3060,3100,3060,93946
|
|
20230531,132600,120049092835,3065,3095,3115,3040,285350
|
|
20230531,132500,119166745780,3090,3050,3095,3040,198900
|
|
20230531,132400,118556858845,3050,3020,3050,3020,66876
|
|
20230531,132300,118353867600,3020,3005,3020,3005,12376
|
|
20230531,132200,118316608835,3005,3030,3035,3005,62226
|
|
20230531,132100,118128650970,3030,3035,3040,3025,39379
|
|
20230531,132000,118009258770,3035,3015,3050,3015,100002
|
|
20230531,131900,117705546685,3020,3015,3025,3005,108891
|
|
20230531,131800,117377448600,3015,2985,3015,2985,39168
|
|
20230531,131700,117259747435,2990,2990,2995,2980,34841
|
|
20230531,131600,117155652710,2990,2980,2990,2975,51281
|
|
20230531,131500,117002876150,2980,2980,2980,2980,0
|
|
20230531,131400,117002876150,2980,2985,2990,2980,32636
|
|
20230531,131300,116905572955,2990,3000,3000,2985,27445
|
|
20230531,131200,116823466780,3000,2990,3000,2985,38417
|
|
20230531,131100,116708454640,2990,2985,2990,2980,48194
|
|
20230531,131000,116564672180,2985,3000,3000,2980,105892
|
|
20230531,130900,116248779155,2995,2990,3000,2990,20544
|
|
20230531,130800,116187297470,2990,3000,3005,2990,33002
|
|
20230531,130700,116088484855,3000,3000,3005,2995,11694
|
|
20230531,130600,116053398625,3005,3000,3015,2995,25298
|
|
20230531,130500,115977421100,3005,3000,3005,2985,66663
|
|
20230531,130400,115777886995,2995,2995,3000,2990,63051
|
|
20230531,130300,115589117975,2995,3010,3015,2995,56956
|
|
20230531,130200,115418235940,3005,3020,3025,3005,51230
|
|
20230531,130100,115263931720,3025,3025,3030,3020,22120
|
|
20230531,130000,115197079855,3025,3035,3035,3020,21637
|
|
20230531,125900,115131550690,3030,3035,3040,3020,56637
|
|
20230531,125800,114959966985,3040,3035,3050,3030,53349
|
|
20230531,125700,114797935200,3030,3035,3040,3020,34897
|
|
20230531,125600,114692222410,3025,3015,3035,3015,45101
|
|
20230531,125500,114555785985,3020,3010,3020,3005,20646
|
|
20230531,125400,114493552115,3010,3000,3010,2995,128500
|
|
20230531,125300,114108123455,3000,3015,3020,3000,132507
|
|
20230531,125200,113709604150,3015,3025,3025,3015,22589
|
|
20230531,125100,113641373760,3020,3015,3025,3010,22502
|
|
20230531,125000,113573416795,3020,3040,3040,3015,61878
|
|
20230531,124900,113386320440,3035,3025,3040,3020,20990
|
|
20230531,124800,113322683750,3030,3020,3030,3015,37371
|
|
20230531,124700,113209914310,3025,3040,3040,3015,50865
|
|
20230531,124600,113055925740,3035,3035,3045,3030,50941
|
|
20230531,124500,112901173330,3040,3020,3040,3015,80337
|
|
20230531,124400,112657961365,3025,3025,3025,3015,52910
|
|
20230531,124300,112498211115,3020,3030,3030,3020,26733
|
|
20230531,124200,112417343820,3030,3040,3040,3015,143554
|
|
20230531,124100,111983308915,3035,3040,3050,3030,84143
|
|
20230531,124000,111727781885,3035,3060,3065,3035,100661
|
|
20230531,123900,111420917775,3060,3075,3075,3060,13099
|
|
20230531,123800,111380746895,3070,3080,3080,3070,25097
|
|
20230531,123700,111303536420,3075,3060,3085,3055,46792
|
|
20230531,123600,111159968980,3060,3060,3065,3050,42392
|
|
20230531,123500,111030455075,3065,3060,3065,3055,38547
|
|
20230531,123400,110912546140,3060,3075,3085,3055,106753
|
|
20230531,123300,110585474775,3075,3080,3085,3070,16257
|
|
20230531,123200,110535471305,3070,3085,3085,3070,43010
|
|
20230531,123100,110403145280,3085,3075,3090,3075,38428
|
|
20230531,123000,110284849190,3075,3080,3080,3075,21583
|
|
20230531,122900,110218479755,3080,3095,3095,3075,65738
|
|
20230531,122800,110015521525,3095,3100,3100,3090,18496
|
|
20230531,122700,109958265950,3100,3095,3100,3095,6198
|
|
20230531,122600,109939073525,3095,3095,3095,3090,18751
|
|
20230531,122500,109881055310,3095,3090,3095,3085,8288
|
|
20230531,122400,109855448400,3090,3090,3095,3085,8890
|
|
20230531,122300,109827999840,3090,3080,3090,3080,22608
|
|
20230531,122200,109758303205,3080,3085,3090,3080,26822
|
|
20230531,122100,109675626490,3080,3085,3090,3075,32137
|
|
20230531,122000,109576564370,3090,3100,3100,3085,31937
|
|
20230531,121900,109477867365,3095,3110,3110,3095,15895
|
|
20230531,121800,109428619890,3110,3110,3115,3095,12368
|
|
20230531,121700,109390245525,3110,3125,3125,3085,38395
|
|
20230531,121600,109271023370,3125,3110,3135,3105,47535
|
|
20230531,121500,109122467415,3110,3090,3110,3090,13856
|
|
20230531,121400,109079528085,3095,3090,3095,3085,23288
|
|
20230531,121300,109007588560,3090,3080,3100,3080,21103
|
|
20230531,121200,108942468305,3080,3085,3085,3075,37465
|
|
20230531,121100,108827127975,3085,3105,3110,3080,61052
|
|
20230531,121000,108638173475,3115,3115,3120,3105,30211
|
|
20230531,120900,108544149075,3115,3130,3130,3115,29894
|
|
20230531,120800,108450764250,3125,3115,3135,3115,36147
|
|
20230531,120700,108337879100,3135,3115,3140,3115,103667
|
|
20230531,120600,108013699000,3120,3100,3120,3095,27970
|
|
20230531,120500,107926860805,3095,3100,3115,3090,39789
|
|
20230531,120400,107803315535,3115,3080,3115,3070,48698
|
|
20230531,120300,107653127685,3075,3085,3090,3075,42337
|
|
20230531,120200,107522753870,3085,3100,3105,3085,88615
|
|
20230531,120100,107248559105,3100,3090,3100,3085,69568
|
|
20230531,120000,107033367010,3090,3075,3090,3070,62813
|
|
20230531,115900,106840162485,3070,3105,3110,3065,139655
|
|
20230531,115800,106409610840,3105,3095,3110,3090,54021
|
|
20230531,115700,106242309340,3090,3135,3135,3080,323033
|
|
20230531,115600,105241976825,3135,3145,3145,3130,62395
|
|
20230531,115500,105046413495,3140,3140,3150,3120,71865
|
|
20230531,115400,104821093975,3140,3195,3195,3110,173642
|
|
20230531,115300,104275690650,3195,3180,3200,3165,27984
|
|
20230531,115200,104186770960,3180,3210,3210,3180,32266
|
|
20230531,115100,104083623760,3205,3215,3230,3200,62587
|
|
20230531,115000,103882395555,3215,3195,3215,3190,32098
|
|
20230531,114900,103779643695,3195,3190,3200,3175,40629
|
|
20230531,114800,103649901795,3175,3180,3195,3175,28984
|
|
20230531,114700,103557663335,3190,3185,3190,3175,14825
|
|
20230531,114600,103510533860,3180,3180,3190,3170,15904
|
|
20230531,114500,103460019285,3180,3180,3195,3175,21563
|
|
20230531,114400,103391312235,3190,3185,3190,3165,28662
|
|
20230531,114300,103300317175,3180,3190,3190,3165,34250
|
|
20230531,114200,103191636090,3180,3170,3190,3170,35105
|
|
20230531,114100,103080180845,3170,3185,3190,3170,35676
|
|
20230531,114000,102966782740,3185,3195,3200,3185,36751
|
|
20230531,113900,102849398390,3200,3215,3215,3190,50309
|
|
20230531,113800,102688282695,3215,3195,3215,3190,56214
|
|
20230531,113700,102508228485,3190,3185,3205,3180,36353
|
|
20230531,113600,102392192310,3185,3175,3185,3165,46096
|
|
20230531,113500,102245764025,3180,3190,3195,3165,115393
|
|
20230531,113400,101879353145,3190,3190,3200,3185,46167
|
|
20230531,113300,101732111545,3185,3220,3220,3180,97803
|
|
20230531,113200,101419071360,3215,3195,3220,3195,39457
|
|
20230531,113100,101292526960,3200,3240,3245,3180,166282
|
|
20230531,113000,100758925920,3245,3225,3265,3225,172962
|
|
20230531,112900,100196924045,3230,3210,3235,3200,85901
|
|
20230531,112800,99921158080,3205,3220,3240,3190,151707
|
|
20230531,112700,99433562785,3220,3275,3280,3210,295839
|
|
20230531,112600,98473732925,3280,3280,3295,3270,290626
|
|
20230531,112500,97519258575,3275,3265,3280,3260,345130
|
|
20230531,112400,96389827525,3270,3225,3270,3220,341849
|
|
20230531,112300,95283508815,3230,3225,3235,3200,199343
|
|
20230531,112200,94642337590,3225,3195,3225,3180,245880
|
|
20230531,112100,93853611715,3190,3175,3200,3170,141036
|
|
20230531,112000,93404445395,3170,3160,3175,3150,85263
|
|
20230531,111900,93134909650,3165,3155,3175,3150,57526
|
|
20230531,111800,92952948385,3155,3140,3165,3135,99834
|
|
20230531,111700,92638494385,3135,3130,3140,3125,46055
|
|
20230531,111600,92494137485,3130,3125,3130,3115,30001
|
|
20230531,111500,92400444865,3120,3115,3130,3110,48321
|
|
20230531,111400,92249837935,3115,3135,3135,3105,94466
|
|
20230531,111300,91955571380,3135,3120,3135,3110,89805
|
|
20230531,111200,91675428935,3120,3135,3140,3115,111892
|
|
20230531,111100,91325597430,3140,3150,3160,3130,56687
|
|
20230531,111000,91147702245,3160,3160,3160,3145,34496
|
|
20230531,110900,91038961235,3160,3130,3170,3130,94771
|
|
20230531,110800,90740780865,3135,3135,3145,3115,194850
|
|
20230531,110700,90131581465,3135,3160,3165,3135,84301
|
|
20230531,110600,89866345345,3160,3165,3175,3155,43886
|
|
20230531,110500,89727484550,3165,3160,3175,3155,45269
|
|
20230531,110400,89584113010,3165,3160,3175,3140,116463
|
|
20230531,110300,89216889465,3160,3190,3190,3155,84156
|
|
20230531,110200,88950139530,3190,3205,3220,3180,174595
|
|
20230531,110100,88390493675,3205,3190,3205,3185,177249
|
|
20230531,110000,87824263530,3195,3160,3195,3160,79953
|
|
20230531,105900,87569960505,3160,3155,3170,3150,53792
|
|
20230531,105800,87400164080,3160,3175,3180,3150,101862
|
|
20230531,105700,87078264975,3170,3165,3185,3165,66703
|
|
20230531,105600,86866371490,3180,3145,3180,3140,168532
|
|
20230531,105500,86332772370,3145,3160,3165,3135,174214
|
|
20230531,105400,85784228170,3165,3150,3170,3150,140421
|
|
20230531,105300,85340614525,3150,3210,3215,3130,341565
|
|
20230531,105200,84256405525,3210,3205,3215,3200,82040
|
|
20230531,105100,83993266470,3200,3205,3215,3190,136218
|
|
20230531,105000,83557242825,3210,3220,3220,3190,311003
|
|
20230531,104900,82561157835,3215,3260,3260,3205,457004
|
|
20230531,104800,81089324165,3255,3270,3280,3250,118383
|
|
20230531,104700,80703445965,3270,3280,3285,3260,98528
|
|
20230531,104600,80381319535,3285,3290,3310,3280,147967
|
|
20230531,104500,79894150610,3290,3250,3300,3240,161728
|
|
20230531,104400,79364339395,3250,3270,3280,3250,133280
|
|
20230531,104300,78929365960,3270,3295,3300,3270,163243
|
|
20230531,104200,78393217495,3290,3265,3295,3250,274842
|
|
20230531,104100,77494610795,3265,3335,3345,3265,336670
|
|
20230531,104000,76380701080,3330,3300,3340,3295,278884
|
|
20230531,103900,75455918925,3300,3275,3305,3255,222998
|
|
20230531,103800,74723285170,3275,3240,3295,3220,493750
|
|
20230531,103700,73120423140,3240,3310,3350,3210,600720
|
|
20230531,103600,71140527580,3315,3385,3400,3300,564008
|
|
20230531,103500,69254699900,3400,3395,3400,3385,172603
|
|
20230531,103400,68668912890,3395,3410,3410,3375,217920
|
|
20230531,103300,67928998460,3410,3400,3435,3390,425433
|
|
20230531,103200,66476262710,3405,3375,3410,3375,265485
|
|
20230531,103100,65574325825,3375,3390,3415,3350,412829
|
|
20230531,103000,64181792310,3390,3395,3440,3380,512993
|
|
20230531,102900,62429652405,3400,3375,3415,3370,282732
|
|
20230531,102800,61468561925,3370,3380,3410,3360,357755
|
|
20230531,102700,60258295225,3375,3420,3420,3360,618115
|
|
20230531,102600,58163379980,3420,3395,3445,3390,826689
|
|
20230531,102500,55333295975,3395,3360,3410,3350,673936
|
|
20230531,102400,53051435945,3365,3320,3385,3310,445984
|
|
20230531,102300,51555429395,3320,3330,3345,3305,252022
|
|
20230531,102200,50717583505,3325,3310,3345,3310,274866
|
|
20230531,102100,49802486500,3310,3290,3335,3285,253534
|
|
20230531,102000,48964170195,3290,3340,3345,3280,597674
|
|
20230531,101900,46985318425,3340,3300,3340,3295,474989
|
|
20230531,101800,45407821175,3305,3415,3415,3290,1138538
|
|
20230531,101700,41596530945,3405,3385,3435,3385,1019289
|
|
20230531,101600,38115728315,3385,3365,3395,3340,836393
|
|
20230531,101500,35291334470,3365,3305,3370,3305,916837
|
|
20230531,101400,32227565660,3305,3330,3340,3305,819987
|
|
20230531,101300,29504665825,3330,3310,3330,3305,568601
|
|
20230531,101200,27620018785,3290,3290,3290,3290,0
|
|
20230531,101100,27620018785,3290,3250,3290,3245,316721
|
|
20230531,101000,26583142805,3250,3250,3285,3245,663054
|
|
20230531,100900,24414861745,3245,3175,3265,3170,1056857
|
|
20230531,100800,21004677005,3180,3160,3190,3155,583620
|
|
20230531,100700,19151566695,3160,3145,3160,3135,394815
|
|
20230531,100600,17908167785,3145,3100,3145,3100,448203
|
|
20230531,100500,16505696080,3105,3120,3130,3085,328836
|
|
20230531,100400,15482362510,3120,3080,3125,3080,441671
|
|
20230531,100300,14106861770,3080,3100,3120,3080,617213
|
|
20230531,100200,12190724885,3100,3090,3115,3075,743991
|
|
20230531,100100,9886628145,3090,3025,3100,3020,688777
|
|
20230531,100000,7772278110,3025,2995,3025,2985,73437
|
|
20230531,095900,7551086810,2995,2985,2995,2980,11042
|
|
20230531,095800,7518116580,2985,2980,2990,2980,5895
|
|
20230531,095700,7500502615,2985,2985,2985,2980,15535
|
|
20230531,095600,7454145525,2990,2995,2995,2985,6104
|
|
20230531,095500,7435896945,2995,2980,2995,2975,23027
|
|
20230531,095400,7367054085,2980,2985,2990,2980,15902
|
|
20230531,095300,7319583765,2990,2975,2995,2975,18908
|
|
20230531,095200,7263077925,2975,2970,2975,2965,6796
|
|
20230531,095100,7242877385,2970,2965,2970,2955,16402
|
|
20230531,095000,7194268095,2965,2955,2970,2950,12918
|
|
20230531,094900,7156115630,2955,2960,2960,2955,17933
|
|
20230531,094800,7103110980,2955,2955,2970,2955,6511
|
|
20230531,094700,7083847435,2955,2960,2965,2945,51692
|
|
20230531,094600,6931209910,2960,2965,2975,2960,15857
|
|
20230531,094500,6884213855,2965,2975,2975,2960,27136
|
|
20230531,094400,6803707875,2975,2995,2995,2975,18894
|
|
20230531,094300,6747367950,2995,2985,3000,2985,91009
|
|
20230531,094200,6475417585,2985,2985,2990,2980,12579
|
|
20230531,094100,6437869565,2985,2985,2990,2985,9743
|
|
20230531,094000,6408769770,2980,2985,2990,2980,6789
|
|
20230531,093900,6388521055,2990,2985,2990,2980,4828
|
|
20230531,093800,6374117670,2985,2990,2990,2980,15503
|
|
20230531,093700,6327871390,2990,2990,2995,2985,33076
|
|
20230531,093600,6229027815,2990,2990,2990,2980,21322
|
|
20230531,093500,6165402455,2990,2975,2995,2975,15576
|
|
20230531,093400,6118912710,2980,2975,2990,2970,15098
|
|
20230531,093300,6073925835,2980,2970,2985,2965,19274
|
|
20230531,093200,6016615175,2970,2955,2970,2950,21851
|
|
20230531,093100,5951946765,2955,2955,2960,2950,19367
|
|
20230531,093000,5894705560,2960,2955,2970,2950,28725
|
|
20230531,092900,5809794645,2955,2965,2975,2955,23932
|
|
20230531,092800,5738900475,2970,2980,2990,2965,59623
|
|
20230531,092700,5561491740,2980,2965,2980,2965,12243
|
|
20230531,092600,5525088025,2975,2960,2975,2960,8491
|
|
20230531,092500,5499918460,2965,2960,2970,2955,8988
|
|
20230531,092400,5473297470,2965,2950,2985,2950,18272
|
|
20230531,092300,5419136000,2950,2960,2965,2950,17646
|
|
20230531,092200,5367015385,2955,2965,2970,2950,31923
|
|
20230531,092100,5272602385,2965,2970,2970,2960,34722
|
|
20230531,092000,5169772805,2965,2975,2975,2960,16481
|
|
20230531,091900,5120884555,2975,2985,2985,2960,37091
|
|
20230531,091800,5010810885,2985,2990,3005,2980,30405
|
|
20230531,091700,4919959615,2990,2975,3010,2975,100959
|
|
20230531,091600,4617276810,2975,2965,2975,2960,24146
|
|
20230531,091500,4545611080,2960,2955,2975,2955,30000
|
|
20230531,091400,4456761765,2960,2960,2970,2950,24268
|
|
20230531,091300,4384924020,2960,2945,2960,2940,54525
|
|
20230531,091200,4224166925,2945,2955,2965,2940,35340
|
|
20230531,091100,4119970930,2950,2960,2965,2950,33261
|
|
20230531,091000,4021628555,2960,2960,2970,2955,29611
|
|
20230531,090900,3934006670,2965,2990,2990,2950,55550
|
|
20230531,090800,3769118905,2985,2975,3005,2965,56662
|
|
20230531,090700,3600049045,2975,2940,3000,2935,75931
|
|
20230531,090600,3375539630,2945,2980,2980,2940,201921
|
|
20230531,090500,2778600475,2975,3020,3025,2975,98046
|
|
20230531,090400,2485136745,3020,3025,3035,3015,125473
|
|
20230531,090300,2105672760,3025,3000,3030,2985,87800
|
|
20230531,090200,1840806775,2985,3000,3000,2975,85572
|
|
20230531,090100,1585219725,2995,2970,3010,2960,134168
|
|
20230531,090000,1184314345,2970,2995,2995,2965,312606
|