737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,211400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,211300,5245145755,3595,3595,3595,3595,0
|
|
20230530,211200,5245145755,3595,3595,3595,3595,0
|
|
20230530,211100,5245145755,3595,3595,3595,3595,0
|
|
20230530,211000,5245145755,3595,3595,3595,3595,0
|
|
20230530,210900,5245145755,3595,3595,3595,3595,0
|
|
20230530,210800,5245145755,3595,3595,3595,3595,0
|
|
20230530,210700,5245145755,3595,3595,3595,3595,0
|
|
20230530,210600,5245145755,3595,3595,3595,3595,0
|
|
20230530,210500,5245145755,3595,3595,3595,3595,0
|
|
20230530,210400,5245145755,3595,3595,3595,3595,0
|
|
20230530,210300,5245145755,3595,3595,3595,3595,0
|
|
20230530,210200,5245145755,3595,3595,3595,3595,0
|
|
20230530,210100,5245145755,3595,3595,3595,3595,0
|
|
20230530,210000,5245145755,3595,3595,3595,3595,0
|
|
20230530,205900,5245145755,3595,3595,3595,3595,0
|
|
20230530,205800,5245145755,3595,3595,3595,3595,0
|
|
20230530,205700,5245145755,3595,3595,3595,3595,0
|
|
20230530,205600,5245145755,3595,3595,3595,3595,0
|
|
20230530,205500,5245145755,3595,3595,3595,3595,0
|
|
20230530,205400,5245145755,3595,3595,3595,3595,0
|
|
20230530,205300,5245145755,3595,3595,3595,3595,0
|
|
20230530,205200,5245145755,3595,3595,3595,3595,0
|
|
20230530,205100,5245145755,3595,3595,3595,3595,0
|
|
20230530,205000,5245145755,3595,3595,3595,3595,0
|
|
20230530,204900,5245145755,3595,3595,3595,3595,0
|
|
20230530,204800,5245145755,3595,3595,3595,3595,0
|
|
20230530,204700,5245145755,3595,3595,3595,3595,0
|
|
20230530,204600,5245145755,3595,3595,3595,3595,0
|
|
20230530,204500,5245145755,3595,3595,3595,3595,0
|
|
20230530,204400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,204300,5245145755,3595,3595,3595,3595,0
|
|
20230530,204200,5245145755,3595,3595,3595,3595,0
|
|
20230530,204100,5245145755,3595,3595,3595,3595,0
|
|
20230530,204000,5245145755,3595,3595,3595,3595,0
|
|
20230530,203900,5245145755,3595,3595,3595,3595,0
|
|
20230530,203800,5245145755,3595,3595,3595,3595,0
|
|
20230530,203700,5245145755,3595,3595,3595,3595,0
|
|
20230530,203600,5245145755,3595,3595,3595,3595,0
|
|
20230530,203500,5245145755,3595,3595,3595,3595,0
|
|
20230530,203400,5245145755,3595,3595,3595,3595,0
|
|
20230530,203300,5245145755,3595,3595,3595,3595,0
|
|
20230530,203200,5245145755,3595,3595,3595,3595,0
|
|
20230530,203100,5245145755,3595,3595,3595,3595,0
|
|
20230530,203000,5245145755,3595,3595,3595,3595,0
|
|
20230530,202900,5245145755,3595,3595,3595,3595,0
|
|
20230530,202800,5245145755,3595,3595,3595,3595,0
|
|
20230530,202700,5245145755,3595,3595,3595,3595,0
|
|
20230530,202600,5245145755,3595,3595,3595,3595,0
|
|
20230530,202500,5245145755,3595,3595,3595,3595,0
|
|
20230530,202400,5245145755,3595,3595,3595,3595,0
|
|
20230530,202300,5245145755,3595,3595,3595,3595,0
|
|
20230530,202200,5245145755,3595,3595,3595,3595,0
|
|
20230530,202100,5245145755,3595,3595,3595,3595,0
|
|
20230530,202000,5245145755,3595,3595,3595,3595,0
|
|
20230530,201900,5245145755,3595,3595,3595,3595,0
|
|
20230530,201800,5245145755,3595,3595,3595,3595,0
|
|
20230530,201700,5245145755,3595,3595,3595,3595,0
|
|
20230530,201600,5245145755,3595,3595,3595,3595,0
|
|
20230530,201500,5245145755,3595,3595,3595,3595,0
|
|
20230530,201400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,201300,5245145755,3595,3595,3595,3595,0
|
|
20230530,201200,5245145755,3595,3595,3595,3595,0
|
|
20230530,201100,5245145755,3595,3595,3595,3595,0
|
|
20230530,201000,5245145755,3595,3595,3595,3595,0
|
|
20230530,200900,5245145755,3595,3595,3595,3595,0
|
|
20230530,200800,5245145755,3595,3595,3595,3595,0
|
|
20230530,200700,5245145755,3595,3595,3595,3595,0
|
|
20230530,200600,5245145755,3595,3595,3595,3595,0
|
|
20230530,200500,5245145755,3595,3595,3595,3595,0
|
|
20230530,200400,5245145755,3595,3595,3595,3595,0
|
|
20230530,200300,5245145755,3595,3595,3595,3595,0
|
|
20230530,200200,5245145755,3595,3595,3595,3595,0
|
|
20230530,200100,5245145755,3595,3595,3595,3595,0
|
|
20230530,200000,5245145755,3595,3595,3595,3595,0
|
|
20230530,195900,5245145755,3595,3595,3595,3595,0
|
|
20230530,195800,5245145755,3595,3595,3595,3595,0
|
|
20230530,195700,5245145755,3595,3595,3595,3595,0
|
|
20230530,195600,5245145755,3595,3595,3595,3595,0
|
|
20230530,195500,5245145755,3595,3595,3595,3595,0
|
|
20230530,195400,5245145755,3595,3595,3595,3595,0
|
|
20230530,195300,5245145755,3595,3595,3595,3595,0
|
|
20230530,195200,5245145755,3595,3595,3595,3595,0
|
|
20230530,195100,5245145755,3595,3595,3595,3595,0
|
|
20230530,195000,5245145755,3595,3595,3595,3595,0
|
|
20230530,194900,5245145755,3595,3595,3595,3595,0
|
|
20230530,194800,5245145755,3595,3595,3595,3595,0
|
|
20230530,194700,5245145755,3595,3595,3595,3595,0
|
|
20230530,194600,5245145755,3595,3595,3595,3595,0
|
|
20230530,194500,5245145755,3595,3595,3595,3595,0
|
|
20230530,194400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,194300,5245145755,3595,3595,3595,3595,0
|
|
20230530,194200,5245145755,3595,3595,3595,3595,0
|
|
20230530,194100,5245145755,3595,3595,3595,3595,0
|
|
20230530,194000,5245145755,3595,3595,3595,3595,0
|
|
20230530,193900,5245145755,3595,3595,3595,3595,0
|
|
20230530,193800,5245145755,3595,3595,3595,3595,0
|
|
20230530,193700,5245145755,3595,3595,3595,3595,0
|
|
20230530,193600,5245145755,3595,3595,3595,3595,0
|
|
20230530,193500,5245145755,3595,3595,3595,3595,0
|
|
20230530,193400,5245145755,3595,3595,3595,3595,0
|
|
20230530,193300,5245145755,3595,3595,3595,3595,0
|
|
20230530,193200,5245145755,3595,3595,3595,3595,0
|
|
20230530,193100,5245145755,3595,3595,3595,3595,0
|
|
20230530,193000,5245145755,3595,3595,3595,3595,0
|
|
20230530,192900,5245145755,3595,3595,3595,3595,0
|
|
20230530,192800,5245145755,3595,3595,3595,3595,0
|
|
20230530,192700,5245145755,3595,3595,3595,3595,0
|
|
20230530,192600,5245145755,3595,3595,3595,3595,0
|
|
20230530,192500,5245145755,3595,3595,3595,3595,0
|
|
20230530,192400,5245145755,3595,3595,3595,3595,0
|
|
20230530,192300,5245145755,3595,3595,3595,3595,0
|
|
20230530,192200,5245145755,3595,3595,3595,3595,0
|
|
20230530,192100,5245145755,3595,3595,3595,3595,0
|
|
20230530,192000,5245145755,3595,3595,3595,3595,0
|
|
20230530,191900,5245145755,3595,3595,3595,3595,0
|
|
20230530,191800,5245145755,3595,3595,3595,3595,0
|
|
20230530,191700,5245145755,3595,3595,3595,3595,0
|
|
20230530,191600,5245145755,3595,3595,3595,3595,0
|
|
20230530,191500,5245145755,3595,3595,3595,3595,0
|
|
20230530,191400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,191300,5245145755,3595,3595,3595,3595,0
|
|
20230530,191200,5245145755,3595,3595,3595,3595,0
|
|
20230530,191100,5245145755,3595,3595,3595,3595,0
|
|
20230530,191000,5245145755,3595,3595,3595,3595,0
|
|
20230530,190900,5245145755,3595,3595,3595,3595,0
|
|
20230530,190800,5245145755,3595,3595,3595,3595,0
|
|
20230530,190700,5245145755,3595,3595,3595,3595,0
|
|
20230530,190600,5245145755,3595,3595,3595,3595,0
|
|
20230530,190500,5245145755,3595,3595,3595,3595,0
|
|
20230530,190400,5245145755,3595,3595,3595,3595,0
|
|
20230530,190300,5245145755,3595,3595,3595,3595,0
|
|
20230530,190200,5245145755,3595,3595,3595,3595,0
|
|
20230530,190100,5245145755,3595,3595,3595,3595,0
|
|
20230530,190000,5245145755,3595,3595,3595,3595,0
|
|
20230530,185900,5245145755,3595,3595,3595,3595,0
|
|
20230530,185800,5245145755,3595,3595,3595,3595,0
|
|
20230530,185700,5245145755,3595,3595,3595,3595,0
|
|
20230530,185600,5245145755,3595,3595,3595,3595,0
|
|
20230530,185500,5245145755,3595,3595,3595,3595,0
|
|
20230530,185400,5245145755,3595,3595,3595,3595,0
|
|
20230530,185300,5245145755,3595,3595,3595,3595,0
|
|
20230530,185200,5245145755,3595,3595,3595,3595,0
|
|
20230530,185100,5245145755,3595,3595,3595,3595,0
|
|
20230530,185000,5245145755,3595,3595,3595,3595,0
|
|
20230530,184900,5245145755,3595,3595,3595,3595,0
|
|
20230530,184800,5245145755,3595,3595,3595,3595,0
|
|
20230530,184700,5245145755,3595,3595,3595,3595,0
|
|
20230530,184600,5245145755,3595,3595,3595,3595,0
|
|
20230530,184500,5245145755,3595,3595,3595,3595,0
|
|
20230530,184400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,184300,5245145755,3595,3595,3595,3595,0
|
|
20230530,184200,5245145755,3595,3595,3595,3595,0
|
|
20230530,184100,5245145755,3595,3595,3595,3595,0
|
|
20230530,184000,5245145755,3595,3595,3595,3595,0
|
|
20230530,183900,5245145755,3595,3595,3595,3595,0
|
|
20230530,183800,5245145755,3595,3595,3595,3595,0
|
|
20230530,183700,5245145755,3595,3595,3595,3595,0
|
|
20230530,183600,5245145755,3595,3595,3595,3595,0
|
|
20230530,183500,5245145755,3595,3595,3595,3595,0
|
|
20230530,183400,5245145755,3595,3595,3595,3595,0
|
|
20230530,183300,5245145755,3595,3595,3595,3595,0
|
|
20230530,183200,5245145755,3595,3595,3595,3595,0
|
|
20230530,183100,5245145755,3595,3595,3595,3595,0
|
|
20230530,183000,5245145755,3595,3595,3595,3595,0
|
|
20230530,182900,5245145755,3595,3595,3595,3595,0
|
|
20230530,182800,5245145755,3595,3595,3595,3595,0
|
|
20230530,182700,5245145755,3595,3595,3595,3595,0
|
|
20230530,182600,5245145755,3595,3595,3595,3595,0
|
|
20230530,182500,5245145755,3595,3595,3595,3595,0
|
|
20230530,182400,5245145755,3595,3595,3595,3595,0
|
|
20230530,182300,5245145755,3595,3595,3595,3595,0
|
|
20230530,182200,5245145755,3595,3595,3595,3595,0
|
|
20230530,182100,5245145755,3595,3595,3595,3595,0
|
|
20230530,182000,5245145755,3595,3595,3595,3595,0
|
|
20230530,181900,5245145755,3595,3595,3595,3595,0
|
|
20230530,181800,5245145755,3595,3595,3595,3595,0
|
|
20230530,181700,5245145755,3595,3595,3595,3595,0
|
|
20230530,181600,5245145755,3595,3595,3595,3595,0
|
|
20230530,181500,5245145755,3595,3595,3595,3595,0
|
|
20230530,181400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,181300,5245145755,3595,3595,3595,3595,0
|
|
20230530,181200,5245145755,3595,3595,3595,3595,0
|
|
20230530,181100,5245145755,3595,3595,3595,3595,0
|
|
20230530,181000,5245145755,3595,3595,3595,3595,0
|
|
20230530,180900,5245145755,3595,3595,3595,3595,0
|
|
20230530,180800,5245145755,3595,3595,3595,3595,0
|
|
20230530,180700,5245145755,3595,3595,3595,3595,0
|
|
20230530,180600,5245145755,3595,3595,3595,3595,0
|
|
20230530,180500,5245145755,3595,3595,3595,3595,0
|
|
20230530,180400,5245145755,3595,3595,3595,3595,0
|
|
20230530,180300,5245145755,3595,3595,3595,3595,0
|
|
20230530,180200,5245145755,3595,3595,3595,3595,0
|
|
20230530,180100,5245145755,3595,3595,3595,3595,0
|
|
20230530,180000,5245145755,3595,3595,3595,3595,0
|
|
20230530,175900,5245145755,3595,3595,3595,3595,0
|
|
20230530,175800,5245145755,3595,3595,3595,3595,0
|
|
20230530,175700,5245145755,3595,3595,3595,3595,0
|
|
20230530,175600,5245145755,3595,3595,3595,3595,0
|
|
20230530,175500,5245145755,3595,3595,3595,3595,0
|
|
20230530,175400,5245145755,3595,3595,3595,3595,0
|
|
20230530,175300,5245145755,3595,3595,3595,3595,0
|
|
20230530,175200,5245145755,3595,3595,3595,3595,0
|
|
20230530,175100,5245145755,3595,3595,3595,3595,0
|
|
20230530,175000,5245145755,3595,3595,3595,3595,0
|
|
20230530,174900,5245145755,3595,3595,3595,3595,0
|
|
20230530,174800,5245145755,3595,3595,3595,3595,0
|
|
20230530,174700,5245145755,3595,3595,3595,3595,0
|
|
20230530,174600,5245145755,3595,3595,3595,3595,0
|
|
20230530,174500,5245145755,3595,3595,3595,3595,0
|
|
20230530,174400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,174300,5245145755,3595,3595,3595,3595,0
|
|
20230530,174200,5245145755,3595,3595,3595,3595,0
|
|
20230530,174100,5245145755,3595,3595,3595,3595,0
|
|
20230530,174000,5245145755,3595,3595,3595,3595,0
|
|
20230530,173900,5245145755,3595,3595,3595,3595,0
|
|
20230530,173800,5245145755,3595,3595,3595,3595,0
|
|
20230530,173700,5245145755,3595,3595,3595,3595,0
|
|
20230530,173600,5245145755,3595,3595,3595,3595,0
|
|
20230530,173500,5245145755,3595,3595,3595,3595,0
|
|
20230530,173400,5245145755,3595,3595,3595,3595,0
|
|
20230530,173300,5245145755,3595,3595,3595,3595,0
|
|
20230530,173200,5245145755,3595,3595,3595,3595,0
|
|
20230530,173100,5245145755,3595,3595,3595,3595,0
|
|
20230530,173000,5245145755,3595,3595,3595,3595,0
|
|
20230530,172900,5245145755,3595,3595,3595,3595,0
|
|
20230530,172800,5245145755,3595,3595,3595,3595,0
|
|
20230530,172700,5245145755,3595,3595,3595,3595,0
|
|
20230530,172600,5245145755,3595,3595,3595,3595,0
|
|
20230530,172500,5245145755,3595,3595,3595,3595,0
|
|
20230530,172400,5245145755,3595,3595,3595,3595,0
|
|
20230530,172300,5245145755,3595,3595,3595,3595,0
|
|
20230530,172200,5245145755,3595,3595,3595,3595,0
|
|
20230530,172100,5245145755,3595,3595,3595,3595,0
|
|
20230530,172000,5245145755,3595,3595,3595,3595,0
|
|
20230530,171900,5245145755,3595,3595,3595,3595,0
|
|
20230530,171800,5245145755,3595,3595,3595,3595,0
|
|
20230530,171700,5245145755,3595,3595,3595,3595,0
|
|
20230530,171600,5245145755,3595,3595,3595,3595,0
|
|
20230530,171500,5245145755,3595,3595,3595,3595,0
|
|
20230530,171400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,171300,5245145755,3595,3595,3595,3595,0
|
|
20230530,171200,5245145755,3595,3595,3595,3595,0
|
|
20230530,171100,5245145755,3595,3595,3595,3595,0
|
|
20230530,171000,5245145755,3595,3595,3595,3595,0
|
|
20230530,170900,5245145755,3595,3595,3595,3595,0
|
|
20230530,170800,5245145755,3595,3595,3595,3595,0
|
|
20230530,170700,5245145755,3595,3595,3595,3595,0
|
|
20230530,170600,5245145755,3595,3595,3595,3595,0
|
|
20230530,170500,5245145755,3595,3595,3595,3595,0
|
|
20230530,170400,5245145755,3595,3595,3595,3595,0
|
|
20230530,170300,5245145755,3595,3595,3595,3595,0
|
|
20230530,170200,5245145755,3595,3595,3595,3595,0
|
|
20230530,170100,5245145755,3595,3595,3595,3595,0
|
|
20230530,170000,5245145755,3595,3595,3595,3595,0
|
|
20230530,165900,5245145755,3595,3595,3595,3595,0
|
|
20230530,165800,5245145755,3595,3595,3595,3595,0
|
|
20230530,165700,5245145755,3595,3595,3595,3595,0
|
|
20230530,165600,5245145755,3595,3595,3595,3595,0
|
|
20230530,165500,5245145755,3595,3595,3595,3595,0
|
|
20230530,165400,5245145755,3595,3595,3595,3595,0
|
|
20230530,165300,5245145755,3595,3595,3595,3595,0
|
|
20230530,165200,5245145755,3595,3595,3595,3595,0
|
|
20230530,165100,5245145755,3595,3595,3595,3595,0
|
|
20230530,165000,5245145755,3595,3595,3595,3595,0
|
|
20230530,164900,5245145755,3595,3595,3595,3595,0
|
|
20230530,164800,5245145755,3595,3595,3595,3595,0
|
|
20230530,164700,5245145755,3595,3595,3595,3595,0
|
|
20230530,164600,5245145755,3595,3595,3595,3595,0
|
|
20230530,164500,5245145755,3595,3595,3595,3595,0
|
|
20230530,164400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,164300,5245145755,3595,3595,3595,3595,0
|
|
20230530,164200,5245145755,3595,3595,3595,3595,0
|
|
20230530,164100,5245145755,3595,3595,3595,3595,0
|
|
20230530,164000,5245145755,3595,3595,3595,3595,0
|
|
20230530,163900,5245145755,3595,3595,3595,3595,0
|
|
20230530,163800,5245145755,3595,3595,3595,3595,0
|
|
20230530,163700,5245145755,3595,3595,3595,3595,0
|
|
20230530,163600,5245145755,3595,3595,3595,3595,0
|
|
20230530,163500,5245145755,3595,3595,3595,3595,0
|
|
20230530,163400,5245145755,3595,3595,3595,3595,0
|
|
20230530,163300,5245145755,3595,3595,3595,3595,0
|
|
20230530,163200,5245145755,3595,3595,3595,3595,0
|
|
20230530,163100,5245145755,3595,3595,3595,3595,0
|
|
20230530,163000,5245145755,3595,3595,3595,3595,0
|
|
20230530,162900,5245145755,3595,3595,3595,3595,0
|
|
20230530,162800,5245145755,3595,3595,3595,3595,0
|
|
20230530,162700,5245145755,3595,3595,3595,3595,0
|
|
20230530,162600,5245145755,3595,3595,3595,3595,0
|
|
20230530,162500,5245145755,3595,3595,3595,3595,0
|
|
20230530,162400,5245145755,3595,3595,3595,3595,0
|
|
20230530,162300,5245145755,3595,3595,3595,3595,0
|
|
20230530,162200,5245145755,3595,3595,3595,3595,0
|
|
20230530,162100,5245145755,3595,3595,3595,3595,0
|
|
20230530,162000,5245145755,3595,3595,3595,3595,0
|
|
20230530,161900,5245145755,3595,3595,3595,3595,0
|
|
20230530,161800,5245145755,3595,3595,3595,3595,0
|
|
20230530,161700,5245145755,3595,3595,3595,3595,0
|
|
20230530,161600,5245145755,3595,3595,3595,3595,0
|
|
20230530,161500,5245145755,3595,3595,3595,3595,0
|
|
20230530,161400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,161300,5245145755,3595,3595,3595,3595,0
|
|
20230530,161200,5245145755,3595,3595,3595,3595,0
|
|
20230530,161100,5245145755,3595,3595,3595,3595,0
|
|
20230530,161000,5245145755,3595,3595,3595,3595,0
|
|
20230530,160900,5245145755,3595,3595,3595,3595,0
|
|
20230530,160800,5245145755,3595,3595,3595,3595,0
|
|
20230530,160700,5245145755,3595,3595,3595,3595,0
|
|
20230530,160600,5245145755,3595,3595,3595,3595,0
|
|
20230530,160500,5245145755,3595,3595,3595,3595,0
|
|
20230530,160400,5245145755,3595,3595,3595,3595,0
|
|
20230530,160300,5245145755,3595,3595,3595,3595,0
|
|
20230530,160200,5245145755,3595,3595,3595,3595,0
|
|
20230530,160100,5245145755,3595,3595,3595,3595,0
|
|
20230530,160000,5245145755,3595,3595,3595,3595,0
|
|
20230530,155900,5245145755,3595,3595,3595,3595,0
|
|
20230530,155800,5245145755,3595,3595,3595,3595,0
|
|
20230530,155700,5245145755,3595,3595,3595,3595,0
|
|
20230530,155600,5245145755,3595,3595,3595,3595,0
|
|
20230530,155500,5245145755,3595,3595,3595,3595,0
|
|
20230530,155400,5245145755,3595,3595,3595,3595,0
|
|
20230530,155300,5245145755,3595,3595,3595,3595,0
|
|
20230530,155200,5245145755,3595,3595,3595,3595,0
|
|
20230530,155100,5245145755,3595,3595,3595,3595,0
|
|
20230530,155000,5245145755,3595,3595,3595,3595,0
|
|
20230530,154900,5245145755,3595,3595,3595,3595,0
|
|
20230530,154800,5245145755,3595,3595,3595,3595,0
|
|
20230530,154700,5245145755,3595,3595,3595,3595,0
|
|
20230530,154600,5245145755,3595,3595,3595,3595,0
|
|
20230530,154500,5245145755,3595,3595,3595,3595,0
|
|
20230530,154400,5245145755,3595,3595,3595,3595,25748
|
|
20230530,154300,5245145755,3595,3595,3595,3595,0
|
|
20230530,154200,5245145755,3595,3595,3595,3595,0
|
|
20230530,154100,5245145755,3595,3595,3595,3595,0
|
|
20230530,154000,5245145755,3595,3595,3595,3595,0
|
|
20230530,153900,5245145755,3595,3595,3595,3595,0
|
|
20230530,153800,5245145755,3595,3595,3595,3595,0
|
|
20230530,153700,5245145755,3595,3595,3595,3595,0
|
|
20230530,153600,5245145755,3595,3595,3595,3595,0
|
|
20230530,153500,5245145755,3595,3595,3595,3595,0
|
|
20230530,153400,5245145755,3595,3595,3595,3595,0
|
|
20230530,153300,5245145755,3595,3595,3595,3595,0
|
|
20230530,153200,5245145755,3595,3595,3595,3595,0
|
|
20230530,153100,5245145755,3595,3595,3595,3595,0
|
|
20230530,153000,5245145755,3595,3595,3595,3595,25748
|
|
20230530,152900,5152581695,3600,3600,3600,3600,0
|
|
20230530,152800,5152581695,3600,3600,3600,3600,0
|
|
20230530,152700,5152581695,3600,3600,3600,3600,0
|
|
20230530,152600,5152581695,3600,3600,3600,3600,0
|
|
20230530,152500,5152581695,3600,3600,3600,3600,0
|
|
20230530,152400,5152581695,3600,3600,3600,3600,0
|
|
20230530,152300,5152581695,3600,3600,3600,3600,0
|
|
20230530,152200,5152581695,3600,3600,3600,3600,0
|
|
20230530,152100,5152581695,3600,3600,3600,3600,0
|
|
20230530,152000,5152581695,3600,3600,3600,3600,0
|
|
20230530,151900,5152581695,3600,3600,3610,3600,416
|
|
20230530,151800,5151082055,3600,3600,3605,3590,6206
|
|
20230530,151700,5128775615,3605,3620,3620,3605,10073
|
|
20230530,151600,5092421190,3615,3600,3615,3595,3070
|
|
20230530,151500,5081338690,3610,3605,3610,3590,3061
|
|
20230530,151400,5070316250,3605,3610,3610,3605,4116
|
|
20230530,151300,5055475515,3610,3620,3620,3610,532
|
|
20230530,151200,5053554835,3605,3605,3605,3605,0
|
|
20230530,151100,5053554835,3605,3620,3620,3605,1538
|
|
20230530,151000,5048009175,3620,3600,3620,3600,495
|
|
20230530,150900,5046219610,3615,3610,3615,3595,3588
|
|
20230530,150800,5033293485,3615,3570,3615,3570,50877
|
|
20230530,150700,4851511140,3585,3565,3585,3565,9692
|
|
20230530,150600,4816932205,3570,3605,3605,3570,23997
|
|
20230530,150500,4730828955,3605,3610,3610,3605,2228
|
|
20230530,150400,4722796265,3605,3610,3610,3605,1433
|
|
20230530,150300,4717623780,3615,3610,3615,3610,1477
|
|
20230530,150200,4712289800,3610,3610,3620,3610,2098
|
|
20230530,150100,4704715810,3610,3615,3620,3610,612
|
|
20230530,150000,4702505230,3620,3610,3620,3610,3098
|
|
20230530,145900,4691299110,3615,3600,3615,3600,11632
|
|
20230530,145800,4649365035,3600,3600,3615,3595,6559
|
|
20230530,145700,4625735225,3600,3605,3610,3600,4733
|
|
20230530,145600,4608682765,3615,3595,3615,3595,507
|
|
20230530,145500,4606857850,3595,3605,3605,3595,6741
|
|
20230530,145400,4582597670,3615,3600,3615,3600,76
|
|
20230530,145300,4582323345,3590,3600,3605,3585,9742
|
|
20230530,145200,4547344785,3605,3600,3625,3600,2764
|
|
20230530,145100,4537362805,3605,3610,3625,3605,5111
|
|
20230530,145000,4518930055,3625,3600,3625,3590,12073
|
|
20230530,144900,4475463385,3620,3625,3625,3580,43919
|
|
20230530,144800,4317229845,3625,3625,3625,3625,127
|
|
20230530,144700,4316769470,3635,3635,3635,3635,138
|
|
20230530,144600,4316267840,3615,3635,3640,3615,3862
|
|
20230530,144500,4302263850,3635,3635,3635,3635,257
|
|
20230530,144400,4301329655,3630,3625,3630,3625,586
|
|
20230530,144300,4299202700,3620,3620,3620,3620,21
|
|
20230530,144200,4299126680,3620,3620,3625,3620,368
|
|
20230530,144100,4297794470,3615,3615,3615,3610,1341
|
|
20230530,144000,4292951295,3630,3630,3630,3615,6320
|
|
20230530,143900,4270037160,3635,3635,3635,3635,836
|
|
20230530,143800,4266998300,3640,3640,3640,3640,28
|
|
20230530,143700,4266896380,3645,3635,3645,3635,58
|
|
20230530,143600,4266685540,3635,3640,3640,3635,5796
|
|
20230530,143500,4245594030,3640,3645,3645,3640,936
|
|
20230530,143400,4242186790,3645,3645,3645,3645,109
|
|
20230530,143300,4241789485,3645,3645,3645,3645,181
|
|
20230530,143200,4241129740,3645,3645,3645,3645,510
|
|
20230530,143100,4239270790,3640,3645,3645,3640,3349
|
|
20230530,143000,4227068710,3645,3645,3645,3645,294
|
|
20230530,142900,4225997080,3655,3655,3655,3650,7836
|
|
20230530,142800,4197395360,3655,3650,3655,3650,133
|
|
20230530,142700,4196909660,3655,3655,3655,3655,1933
|
|
20230530,142600,4189844545,3655,3655,3655,3655,629
|
|
20230530,142500,4187545550,3655,3655,3655,3655,149
|
|
20230530,142400,4187000955,3655,3665,3665,3655,446
|
|
20230530,142300,4185367305,3665,3660,3665,3660,756
|
|
20230530,142200,4182597180,3660,3650,3660,3650,468
|
|
20230530,142100,4180884600,3655,3650,3655,3650,477
|
|
20230530,142000,4179143545,3650,3650,3655,3650,936
|
|
20230530,141900,4175727140,3650,3655,3655,3650,261
|
|
20230530,141800,4174774435,3650,3660,3660,3650,9
|
|
20230530,141700,4174741565,3660,3660,3660,3660,114
|
|
20230530,141600,4174324325,3665,3665,3665,3665,1845
|
|
20230530,141500,4167562400,3665,3645,3665,3645,57
|
|
20230530,141400,4167354615,3645,3660,3670,3645,16063
|
|
20230530,141300,4108723735,3660,3655,3660,3655,2
|
|
20230530,141200,4108716420,3665,3650,3665,3650,7323
|
|
20230530,141100,4081908815,3650,3650,3655,3650,5387
|
|
20230530,141000,4062234330,3650,3650,3650,3650,28
|
|
20230530,140900,4062132130,3655,3660,3660,3655,436
|
|
20230530,140800,4060538340,3660,3660,3665,3655,3652
|
|
20230530,140700,4047188255,3660,3665,3665,3660,54
|
|
20230530,140600,4046990590,3670,3665,3675,3665,472
|
|
20230530,140500,4045256840,3655,3670,3670,3655,16
|
|
20230530,140400,4045198345,3665,3655,3670,3655,959
|
|
20230530,140300,4041683895,3650,3655,3660,3650,2067
|
|
20230530,140200,4034129460,3655,3655,3655,3655,427
|
|
20230530,140100,4032568775,3660,3650,3660,3650,356
|
|
20230530,140000,4031266375,3650,3650,3665,3650,411
|
|
20230530,135900,4029761305,3650,3650,3650,3650,2
|
|
20230530,135800,4029754005,3650,3665,3665,3645,2794
|
|
20230530,135700,4019556305,3665,3665,3665,3665,349
|
|
20230530,135600,4018277220,3655,3655,3655,3655,4000
|
|
20230530,135500,4003657220,3655,3670,3675,3655,8025
|
|
20230530,135400,3974289155,3670,3675,3675,3670,310
|
|
20230530,135300,3973150090,3680,3670,3680,3670,229
|
|
20230530,135200,3972309250,3670,3665,3675,3665,1090
|
|
20230530,135100,3968305925,3660,3650,3660,3650,1299
|
|
20230530,135000,3963564285,3650,3650,3650,3650,4
|
|
20230530,134900,3963549685,3665,3650,3665,3645,2198
|
|
20230530,134800,3955532990,3645,3645,3645,3645,100
|
|
20230530,134700,3955168490,3640,3650,3650,3640,7656
|
|
20230530,134600,3927254305,3650,3665,3675,3650,4950
|
|
20230530,134500,3909155200,3675,3675,3675,3675,22
|
|
20230530,134400,3909074350,3675,3655,3675,3650,7188
|
|
20230530,134300,3882794385,3680,3640,3680,3640,4967
|
|
20230530,134200,3864676475,3640,3645,3645,3635,8645
|
|
20230530,134100,3833196170,3645,3655,3660,3645,5702
|
|
20230530,134000,3812383650,3660,3665,3665,3655,7370
|
|
20230530,133900,3785404395,3675,3675,3675,3665,4236
|
|
20230530,133800,3769840590,3675,3685,3685,3670,5043
|
|
20230530,133700,3751279990,3680,3680,3680,3680,49
|
|
20230530,133600,3751099670,3680,3680,3680,3670,98
|
|
20230530,133500,3750739090,3680,3685,3685,3680,170
|
|
20230530,133400,3750112945,3690,3680,3690,3680,12
|
|
20230530,133300,3750068675,3690,3690,3690,3690,1
|
|
20230530,133200,3750064985,3695,3690,3695,3680,1156
|
|
20230530,133100,3745807415,3690,3690,3690,3680,1268
|
|
20230530,133000,3741136030,3690,3690,3690,3690,8
|
|
20230530,132900,3741106510,3685,3680,3685,3680,40
|
|
20230530,132800,3740959245,3685,3680,3685,3670,573
|
|
20230530,132700,3738851110,3690,3690,3690,3690,0
|
|
20230530,132600,3738851110,3690,3670,3690,3670,337
|
|
20230530,132500,3737607910,3680,3675,3680,3665,299
|
|
20230530,132400,3736510050,3675,3660,3675,3660,22
|
|
20230530,132300,3736429395,3675,3670,3680,3660,2347
|
|
20230530,132200,3727819065,3670,3670,3670,3665,1902
|
|
20230530,132100,3720842225,3670,3680,3680,3660,15269
|
|
20230530,132000,3664863600,3685,3680,3685,3670,5972
|
|
20230530,131900,3642937050,3680,3680,3685,3680,522
|
|
20230530,131800,3641016045,3680,3675,3680,3675,690
|
|
20230530,131700,3638480090,3680,3690,3690,3680,228
|
|
20230530,131600,3637640435,3690,3690,3690,3690,482
|
|
20230530,131500,3635861855,3685,3685,3685,3680,2302
|
|
20230530,131400,3627379965,3685,3685,3685,3685,59
|
|
20230530,131300,3627162550,3685,3670,3685,3660,5029
|
|
20230530,131200,3608722180,3675,3690,3690,3675,10389
|
|
20230530,131100,3570462595,3690,3705,3705,3690,1860
|
|
20230530,131000,3563595020,3695,3705,3705,3695,10405
|
|
20230530,130900,3525118095,3705,3705,3705,3705,115
|
|
20230530,130800,3524692020,3710,3710,3710,3705,11307
|
|
20230530,130700,3482777255,3710,3710,3720,3710,1127
|
|
20230530,130600,3478594980,3715,3710,3715,3710,2265
|
|
20230530,130500,3470191285,3715,3725,3725,3715,10447
|
|
20230530,130400,3431359850,3720,3720,3720,3720,24
|
|
20230530,130300,3431270570,3725,3720,3725,3720,150
|
|
20230530,130200,3430712525,3725,3720,3725,3720,131
|
|
20230530,130100,3430225110,3725,3725,3725,3720,116
|
|
20230530,130000,3429793045,3720,3725,3730,3720,1421
|
|
20230530,125900,3424502065,3725,3730,3730,3725,37
|
|
20230530,125800,3424364195,3725,3725,3725,3725,1295
|
|
20230530,125700,3419540320,3730,3725,3730,3725,37
|
|
20230530,125600,3419402450,3730,3730,3730,3730,9
|
|
20230530,125500,3419368880,3730,3725,3730,3725,54
|
|
20230530,125400,3419167685,3730,3730,3730,3730,9
|
|
20230530,125300,3419134115,3730,3730,3730,3730,229
|
|
20230530,125200,3418279945,3730,3730,3730,3730,0
|
|
20230530,125100,3418279945,3730,3725,3730,3725,11
|
|
20230530,125000,3418238925,3735,3735,3735,3735,9
|
|
20230530,124900,3418205310,3740,3735,3745,3735,59
|
|
20230530,124800,3417984660,3745,3735,3745,3725,914
|
|
20230530,124700,3414568095,3735,3725,3735,3725,224
|
|
20230530,124600,3413732735,3725,3725,3725,3725,0
|
|
20230530,124500,3413732735,3725,3720,3735,3720,140
|
|
20230530,124400,3413211200,3725,3720,3725,3720,65
|
|
20230530,124300,3412969355,3720,3725,3730,3720,152
|
|
20230530,124200,3412403530,3725,3720,3725,3720,127
|
|
20230530,124100,3411931045,3720,3725,3725,3720,36
|
|
20230530,124000,3411797080,3715,3720,3720,3715,3306
|
|
20230530,123900,3399504055,3720,3720,3720,3715,1108
|
|
20230530,123800,3395382760,3720,3730,3735,3720,285
|
|
20230530,123700,3394321945,3725,3735,3740,3725,44
|
|
20230530,123600,3394157565,3740,3720,3740,3720,265
|
|
20230530,123500,3393168735,3720,3730,3740,3720,641
|
|
20230530,123400,3390778975,3715,3720,3730,3715,360
|
|
20230530,123300,3389441200,3725,3720,3725,3720,29
|
|
20230530,123200,3389333270,3730,3715,3730,3715,300
|
|
20230530,123100,3388217220,3715,3730,3740,3715,5520
|
|
20230530,123000,3367674120,3730,3740,3740,3725,105
|
|
20230530,122900,3367282350,3740,3740,3740,3725,826
|
|
20230530,122800,3364205015,3725,3725,3740,3725,842
|
|
20230530,122700,3361067630,3720,3735,3735,3720,10737
|
|
20230530,122600,3321028710,3740,3735,3740,3735,1089
|
|
20230530,122500,3316961185,3735,3730,3735,3730,144
|
|
20230530,122400,3316423350,3735,3735,3740,3735,129
|
|
20230530,122300,3315941530,3740,3730,3740,3730,746
|
|
20230530,122200,3313158860,3735,3735,3735,3735,11
|
|
20230530,122100,3313117775,3740,3740,3740,3740,10
|
|
20230530,122000,3313080375,3740,3730,3740,3730,544
|
|
20230530,121900,3311051155,3730,3730,3745,3730,2084
|
|
20230530,121800,3303277685,3745,3730,3750,3730,2252
|
|
20230530,121700,3294868345,3730,3730,3730,3725,430
|
|
20230530,121600,3293264590,3730,3725,3730,3725,537
|
|
20230530,121500,3291264215,3725,3740,3740,3725,2188
|
|
20230530,121400,3283098360,3740,3735,3765,3735,2347
|
|
20230530,121300,3274292785,3750,3740,3750,3740,810
|
|
20230530,121200,3271260115,3740,3740,3740,3735,34
|
|
20230530,121100,3271133095,3725,3725,3740,3725,660
|
|
20230530,121000,3268673945,3740,3720,3740,3715,679
|
|
20230530,120900,3266147890,3730,3715,3730,3715,832
|
|
20230530,120800,3263052040,3720,3715,3720,3715,490
|
|
20230530,120700,3261231540,3720,3720,3720,3715,107
|
|
20230530,120600,3260833505,3720,3720,3720,3715,238
|
|
20230530,120500,3259948285,3715,3720,3720,3715,4365
|
|
20230530,120400,3243731775,3720,3725,3725,3720,2726
|
|
20230530,120300,3233588735,3725,3735,3735,3725,4960
|
|
20230530,120200,3215097010,3735,3730,3735,3730,37
|
|
20230530,120100,3214958950,3740,3735,3740,3735,530
|
|
20230530,120000,3212979365,3730,3730,3735,3730,154
|
|
20230530,115900,3212404895,3730,3730,3730,3730,917
|
|
20230530,115800,3208984485,3730,3720,3730,3720,513
|
|
20230530,115700,3207073720,3725,3725,3730,3725,245
|
|
20230530,115600,3206161045,3725,3715,3725,3715,111
|
|
20230530,115500,3205748215,3715,3720,3725,3715,1392
|
|
20230530,115400,3200570900,3720,3730,3735,3720,6898
|
|
20230530,115300,3174890765,3725,3730,3730,3725,3197
|
|
20230530,115200,3162977015,3740,3740,3745,3730,10977
|
|
20230530,115100,3122012435,3745,3740,3750,3735,1648
|
|
20230530,115000,3115843360,3740,3735,3740,3730,3196
|
|
20230530,114900,3103911535,3730,3730,3740,3725,5390
|
|
20230530,114800,3083810195,3730,3780,3780,3730,9218
|
|
20230530,114700,3049308995,3780,3750,3780,3750,5329
|
|
20230530,114600,3029201000,3750,3750,3760,3750,7007
|
|
20230530,114500,3002922130,3755,3760,3760,3755,2509
|
|
20230530,114400,2993492790,3760,3760,3770,3755,2509
|
|
20230530,114300,2984066005,3760,3765,3765,3760,714
|
|
20230530,114200,2981380965,3765,3770,3775,3755,7744
|
|
20230530,114100,2952240180,3775,3775,3775,3770,1118
|
|
20230530,114000,2948020290,3775,3785,3790,3765,11907
|
|
20230530,113900,2903014205,3795,3795,3800,3790,9186
|
|
20230530,113800,2868180990,3795,3805,3815,3795,6503
|
|
20230530,113700,2843473585,3805,3815,3815,3805,569
|
|
20230530,113600,2841308290,3810,3810,3810,3805,5881
|
|
20230530,113500,2818921185,3815,3835,3835,3810,4344
|
|
20230530,113400,2802334505,3835,3830,3835,3830,578
|
|
20230530,113300,2800118105,3830,3820,3830,3820,1131
|
|
20230530,113200,2795797130,3825,3835,3835,3825,3406
|
|
20230530,113100,2782768480,3835,3835,3835,3830,671
|
|
20230530,113000,2780196045,3830,3825,3830,3825,147
|
|
20230530,112900,2779633525,3830,3825,3830,3825,303
|
|
20230530,112800,2778474500,3830,3830,3835,3830,800
|
|
20230530,112700,2775410450,3835,3845,3845,3835,5318
|
|
20230530,112600,2754996010,3845,3840,3850,3840,1784
|
|
20230530,112500,2748142510,3845,3845,3845,3845,1672
|
|
20230530,112400,2741713670,3835,3860,3860,3835,7137
|
|
20230530,112300,2714248940,3870,3835,3870,3835,51950
|
|
20230530,112200,2514342305,3830,3835,3835,3830,41
|
|
20230530,112100,2514185220,3835,3830,3835,3830,11
|
|
20230530,112000,2514143040,3830,3835,3835,3830,105
|
|
20230530,111900,2513740505,3830,3820,3830,3810,9887
|
|
20230530,111800,2476043300,3815,3820,3820,3810,7916
|
|
20230530,111700,2445870030,3825,3825,3825,3825,512
|
|
20230530,111600,2443911630,3830,3825,3830,3820,1607
|
|
20230530,111500,2437765135,3825,3830,3835,3825,1438
|
|
20230530,111400,2432258125,3830,3835,3835,3830,648
|
|
20230530,111300,2429776235,3830,3830,3830,3830,490
|
|
20230530,111200,2427899535,3825,3825,3830,3825,949
|
|
20230530,111100,2424268095,3830,3830,3830,3830,360
|
|
20230530,111000,2422889295,3835,3830,3835,3830,3593
|
|
20230530,110900,2409128005,3830,3825,3830,3825,1059
|
|
20230530,110800,2405072285,3825,3830,3835,3825,959
|
|
20230530,110700,2401399425,3830,3835,3835,3830,18
|
|
20230530,110600,2401330435,3830,3835,3835,3830,564
|
|
20230530,110500,2399167945,3835,3835,3840,3830,5298
|
|
20230530,110400,2378849395,3830,3835,3835,3830,80
|
|
20230530,110300,2378542885,3830,3835,3840,3830,561
|
|
20230530,110200,2376393405,3835,3835,3840,3830,6036
|
|
20230530,110100,2353264065,3835,3840,3840,3835,1428
|
|
20230530,110000,2347781045,3845,3840,3845,3840,1303
|
|
20230530,105900,2342777475,3840,3830,3840,3830,3464
|
|
20230530,105800,2329487310,3825,3820,3825,3820,1651
|
|
20230530,105700,2323172560,3820,3815,3820,3810,10593
|
|
20230530,105600,2282811995,3815,3820,3825,3815,5011
|
|
20230530,105500,2263694925,3820,3820,3820,3820,1500
|
|
20230530,105400,2257964925,3820,3825,3825,3820,38
|
|
20230530,105300,2257819715,3825,3825,3825,3820,153
|
|
20230530,105200,2257234590,3820,3825,3825,3820,847
|
|
20230530,105100,2253994955,3820,3815,3820,3815,99
|
|
20230530,105000,2253616910,3820,3810,3820,3810,1077
|
|
20230530,104900,2249510415,3810,3810,3810,3810,115
|
|
20230530,104800,2249072265,3815,3815,3815,3810,2270
|
|
20230530,104700,2240414715,3815,3815,3815,3815,349
|
|
20230530,104600,2239083280,3820,3810,3820,3810,98
|
|
20230530,104500,2238709630,3810,3810,3810,3810,530
|
|
20230530,104400,2236690330,3810,3815,3820,3805,786
|
|
20230530,104300,2233692945,3810,3805,3810,3805,343
|
|
20230530,104200,2232387695,3815,3815,3815,3815,318
|
|
20230530,104100,2231174525,3805,3800,3815,3800,961
|
|
20230530,104000,2227517950,3800,3805,3820,3800,1721
|
|
20230530,103900,2220975830,3805,3805,3815,3805,2426
|
|
20230530,103800,2211743700,3805,3815,3820,3805,95
|
|
20230530,103700,2211381835,3805,3820,3820,3805,36
|
|
20230530,103600,2211244705,3820,3805,3820,3805,4011
|
|
20230530,103500,2195982700,3820,3805,3820,3805,607
|
|
20230530,103400,2193672915,3805,3820,3825,3805,376
|
|
20230530,103300,2192240120,3820,3810,3820,3810,331
|
|
20230530,103200,2190978730,3810,3825,3830,3800,22412
|
|
20230530,103100,2105639535,3825,3835,3835,3825,3503
|
|
20230530,103000,2092239055,3840,3835,3840,3830,2697
|
|
20230530,102900,2081901355,3840,3835,3840,3835,569
|
|
20230530,102800,2079719190,3840,3835,3840,3835,77
|
|
20230530,102700,2079423675,3840,3830,3840,3825,240
|
|
20230530,102600,2078505240,3840,3840,3840,3840,136
|
|
20230530,102500,2077983000,3830,3830,3830,3830,822
|
|
20230530,102400,2074834740,3830,3820,3830,3820,1090
|
|
20230530,102300,2070670760,3820,3830,3830,3820,2294
|
|
20230530,102200,2061903535,3830,3825,3830,3825,171
|
|
20230530,102100,2061249410,3825,3835,3835,3825,3729
|
|
20230530,102000,2046972040,3830,3830,3835,3830,2557
|
|
20230530,101900,2037171490,3835,3840,3840,3835,2218
|
|
20230530,101800,2028665150,3840,3835,3840,3835,4463
|
|
20230530,101700,2011543970,3835,3840,3845,3835,2826
|
|
20230530,101600,2000694630,3840,3845,3845,3840,2180
|
|
20230530,101500,1992319875,3840,3835,3840,3835,539
|
|
20230530,101400,1990251975,3840,3840,3840,3830,537
|
|
20230530,101300,1988193595,3840,3830,3840,3830,792
|
|
20230530,101200,1985158965,3830,3840,3840,3830,1028
|
|
20230530,101100,1981216345,3845,3835,3845,3835,16
|
|
20230530,101000,1981154885,3840,3840,3840,3835,3908
|
|
20230530,100900,1966158165,3840,3845,3845,3835,711
|
|
20230530,100800,1963428895,3845,3845,3845,3840,2246
|
|
20230530,100700,1954793385,3845,3835,3850,3835,6487
|
|
20230530,100600,1929847450,3840,3840,3840,3835,2855
|
|
20230530,100500,1918884290,3840,3835,3840,3835,886
|
|
20230530,100400,1915482550,3835,3835,3835,3835,2336
|
|
20230530,100300,1906523990,3835,3830,3835,3830,357
|
|
20230530,100200,1905155765,3830,3830,3830,3830,3000
|
|
20230530,100100,1893665765,3835,3820,3835,3820,2994
|
|
20230530,100000,1882200130,3825,3820,3825,3820,211
|
|
20230530,095900,1881394060,3820,3820,3830,3820,3779
|
|
20230530,095800,1866958170,3825,3825,3830,3825,1896
|
|
20230530,095700,1859704770,3825,3835,3835,3825,1346
|
|
20230530,095600,1854549615,3835,3840,3845,3835,2483
|
|
20230530,095500,1845016280,3840,3840,3845,3830,7853
|
|
20230530,095400,1814894620,3835,3835,3840,3830,851
|
|
20230530,095300,1811631385,3835,3825,3835,3825,2109
|
|
20230530,095200,1803551945,3825,3835,3835,3825,1984
|
|
20230530,095100,1795953470,3835,3845,3845,3835,5734
|
|
20230530,095000,1773933005,3840,3845,3850,3840,8150
|
|
20230530,094900,1742599175,3840,3835,3840,3830,2461
|
|
20230530,094800,1733154395,3840,3835,3840,3835,1062
|
|
20230530,094700,1729081520,3840,3840,3845,3840,1447
|
|
20230530,094600,1723524740,3840,3840,3845,3835,1023
|
|
20230530,094500,1719596940,3840,3845,3845,3840,6221
|
|
20230530,094400,1695703330,3845,3835,3845,3830,3518
|
|
20230530,094300,1682210110,3830,3830,3840,3830,4588
|
|
20230530,094200,1664626285,3830,3820,3835,3820,489
|
|
20230530,094100,1662754205,3830,3835,3835,3820,7453
|
|
20230530,094000,1634212040,3835,3825,3835,3820,9146
|
|
20230530,093900,1599216930,3820,3815,3820,3810,7481
|
|
20230530,093800,1570672090,3810,3805,3810,3805,135
|
|
20230530,093700,1570158010,3800,3790,3800,3790,4763
|
|
20230530,093600,1552084205,3790,3790,3795,3790,84
|
|
20230530,093500,1551765695,3795,3790,3795,3790,861
|
|
20230530,093400,1548501445,3790,3795,3795,3790,490
|
|
20230530,093300,1546642400,3790,3815,3815,3790,12833
|
|
20230530,093200,1497887880,3810,3780,3810,3780,15073
|
|
20230530,093100,1440654135,3780,3775,3780,3775,124
|
|
20230530,093000,1440185465,3785,3765,3785,3765,3282
|
|
20230530,092900,1427802235,3765,3775,3775,3765,3332
|
|
20230530,092800,1415235745,3790,3785,3790,3775,2060
|
|
20230530,092700,1407441205,3785,3775,3785,3765,3197
|
|
20230530,092600,1395381435,3770,3750,3770,3745,9314
|
|
20230530,092500,1360393255,3745,3750,3755,3745,9880
|
|
20230530,092400,1323353955,3755,3760,3770,3755,13236
|
|
20230530,092300,1273615655,3775,3760,3775,3760,1117
|
|
20230530,092200,1269406560,3760,3760,3760,3755,5263
|
|
20230530,092100,1249634895,3760,3765,3770,3760,10330
|
|
20230530,092000,1210761085,3765,3760,3765,3760,1029
|
|
20230530,091900,1206891545,3755,3770,3775,3755,17567
|
|
20230530,091800,1140773270,3765,3790,3790,3755,28858
|
|
20230530,091700,1032233740,3770,3820,3825,3770,25388
|
|
20230530,091600,935920545,3815,3785,3845,3785,15657
|
|
20230530,091500,876027990,3800,3780,3810,3780,41186
|
|
20230530,091400,719743980,3790,3790,3790,3780,8788
|
|
20230530,091300,686461920,3795,3785,3795,3785,8187
|
|
20230530,091200,655413550,3785,3775,3795,3775,25910
|
|
20230530,091100,557236740,3770,3765,3770,3760,8466
|
|
20230530,091000,525347645,3760,3750,3770,3750,1635
|
|
20230530,090900,519196790,3750,3740,3750,3735,10525
|
|
20230530,090800,479818870,3720,3725,3740,3720,16977
|
|
20230530,090700,416575185,3725,3745,3745,3725,8968
|
|
20230530,090600,383054195,3740,3740,3765,3735,12378
|
|
20230530,090500,336721590,3730,3750,3750,3715,12859
|
|
20230530,090400,288706140,3750,3755,3770,3740,8052
|
|
20230530,090300,258503090,3755,3755,3765,3755,3032
|
|
20230530,090200,247117140,3755,3785,3785,3740,12513
|
|
20230530,090100,199980945,3785,3720,3785,3720,11730
|
|
20230530,090000,155940655,3710,3730,3735,3710,40602
|