753 lines
37 KiB
CSV
753 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,212900,1840436150,4735,4735,4735,4735,0
|
|
20230531,212800,1840436150,4735,4735,4735,4735,0
|
|
20230531,212700,1840436150,4735,4735,4735,4735,0
|
|
20230531,212600,1840436150,4735,4735,4735,4735,0
|
|
20230531,212500,1840436150,4735,4735,4735,4735,0
|
|
20230531,212400,1840436150,4735,4735,4735,4735,0
|
|
20230531,212300,1840436150,4735,4735,4735,4735,0
|
|
20230531,212200,1840436150,4735,4735,4735,4735,0
|
|
20230531,212100,1840436150,4735,4735,4735,4735,0
|
|
20230531,212000,1840436150,4735,4735,4735,4735,0
|
|
20230531,211900,1840436150,4735,4735,4735,4735,0
|
|
20230531,211800,1840436150,4735,4735,4735,4735,0
|
|
20230531,211700,1840436150,4735,4735,4735,4735,0
|
|
20230531,211600,1840436150,4735,4735,4735,4735,0
|
|
20230531,211500,1840436150,4735,4735,4735,4735,0
|
|
20230531,211400,1840436150,4735,4735,4735,4735,0
|
|
20230531,211300,1840436150,4735,4735,4735,4735,0
|
|
20230531,211200,1840436150,4735,4735,4735,4735,0
|
|
20230531,211100,1840436150,4735,4735,4735,4735,0
|
|
20230531,211000,1840436150,4735,4735,4735,4735,0
|
|
20230531,210900,1840436150,4735,4735,4735,4735,0
|
|
20230531,210800,1840436150,4735,4735,4735,4735,0
|
|
20230531,210700,1840436150,4735,4735,4735,4735,0
|
|
20230531,210600,1840436150,4735,4735,4735,4735,0
|
|
20230531,210500,1840436150,4735,4735,4735,4735,0
|
|
20230531,210400,1840436150,4735,4735,4735,4735,0
|
|
20230531,210300,1840436150,4735,4735,4735,4735,0
|
|
20230531,210200,1840436150,4735,4735,4735,4735,0
|
|
20230531,210100,1840436150,4735,4735,4735,4735,0
|
|
20230531,210000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,205900,1840436150,4735,4735,4735,4735,0
|
|
20230531,205800,1840436150,4735,4735,4735,4735,0
|
|
20230531,205700,1840436150,4735,4735,4735,4735,0
|
|
20230531,205600,1840436150,4735,4735,4735,4735,0
|
|
20230531,205500,1840436150,4735,4735,4735,4735,0
|
|
20230531,205400,1840436150,4735,4735,4735,4735,0
|
|
20230531,205300,1840436150,4735,4735,4735,4735,0
|
|
20230531,205200,1840436150,4735,4735,4735,4735,0
|
|
20230531,205100,1840436150,4735,4735,4735,4735,0
|
|
20230531,205000,1840436150,4735,4735,4735,4735,0
|
|
20230531,204900,1840436150,4735,4735,4735,4735,0
|
|
20230531,204800,1840436150,4735,4735,4735,4735,0
|
|
20230531,204700,1840436150,4735,4735,4735,4735,0
|
|
20230531,204600,1840436150,4735,4735,4735,4735,0
|
|
20230531,204500,1840436150,4735,4735,4735,4735,0
|
|
20230531,204400,1840436150,4735,4735,4735,4735,0
|
|
20230531,204300,1840436150,4735,4735,4735,4735,0
|
|
20230531,204200,1840436150,4735,4735,4735,4735,0
|
|
20230531,204100,1840436150,4735,4735,4735,4735,0
|
|
20230531,204000,1840436150,4735,4735,4735,4735,0
|
|
20230531,203900,1840436150,4735,4735,4735,4735,0
|
|
20230531,203800,1840436150,4735,4735,4735,4735,0
|
|
20230531,203700,1840436150,4735,4735,4735,4735,0
|
|
20230531,203600,1840436150,4735,4735,4735,4735,0
|
|
20230531,203500,1840436150,4735,4735,4735,4735,0
|
|
20230531,203400,1840436150,4735,4735,4735,4735,0
|
|
20230531,203300,1840436150,4735,4735,4735,4735,0
|
|
20230531,203200,1840436150,4735,4735,4735,4735,0
|
|
20230531,203100,1840436150,4735,4735,4735,4735,0
|
|
20230531,203000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,202900,1840436150,4735,4735,4735,4735,0
|
|
20230531,202800,1840436150,4735,4735,4735,4735,0
|
|
20230531,202700,1840436150,4735,4735,4735,4735,0
|
|
20230531,202600,1840436150,4735,4735,4735,4735,0
|
|
20230531,202500,1840436150,4735,4735,4735,4735,0
|
|
20230531,202400,1840436150,4735,4735,4735,4735,0
|
|
20230531,202300,1840436150,4735,4735,4735,4735,0
|
|
20230531,202200,1840436150,4735,4735,4735,4735,0
|
|
20230531,202100,1840436150,4735,4735,4735,4735,0
|
|
20230531,202000,1840436150,4735,4735,4735,4735,0
|
|
20230531,201900,1840436150,4735,4735,4735,4735,0
|
|
20230531,201800,1840436150,4735,4735,4735,4735,0
|
|
20230531,201700,1840436150,4735,4735,4735,4735,0
|
|
20230531,201600,1840436150,4735,4735,4735,4735,0
|
|
20230531,201500,1840436150,4735,4735,4735,4735,0
|
|
20230531,201400,1840436150,4735,4735,4735,4735,0
|
|
20230531,201300,1840436150,4735,4735,4735,4735,0
|
|
20230531,201200,1840436150,4735,4735,4735,4735,0
|
|
20230531,201100,1840436150,4735,4735,4735,4735,0
|
|
20230531,201000,1840436150,4735,4735,4735,4735,0
|
|
20230531,200900,1840436150,4735,4735,4735,4735,0
|
|
20230531,200800,1840436150,4735,4735,4735,4735,0
|
|
20230531,200700,1840436150,4735,4735,4735,4735,0
|
|
20230531,200600,1840436150,4735,4735,4735,4735,0
|
|
20230531,200500,1840436150,4735,4735,4735,4735,0
|
|
20230531,200400,1840436150,4735,4735,4735,4735,0
|
|
20230531,200300,1840436150,4735,4735,4735,4735,0
|
|
20230531,200200,1840436150,4735,4735,4735,4735,0
|
|
20230531,200100,1840436150,4735,4735,4735,4735,0
|
|
20230531,200000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,195900,1840436150,4735,4735,4735,4735,0
|
|
20230531,195800,1840436150,4735,4735,4735,4735,0
|
|
20230531,195700,1840436150,4735,4735,4735,4735,0
|
|
20230531,195600,1840436150,4735,4735,4735,4735,0
|
|
20230531,195500,1840436150,4735,4735,4735,4735,0
|
|
20230531,195400,1840436150,4735,4735,4735,4735,0
|
|
20230531,195300,1840436150,4735,4735,4735,4735,0
|
|
20230531,195200,1840436150,4735,4735,4735,4735,0
|
|
20230531,195100,1840436150,4735,4735,4735,4735,0
|
|
20230531,195000,1840436150,4735,4735,4735,4735,0
|
|
20230531,194900,1840436150,4735,4735,4735,4735,0
|
|
20230531,194800,1840436150,4735,4735,4735,4735,0
|
|
20230531,194700,1840436150,4735,4735,4735,4735,0
|
|
20230531,194600,1840436150,4735,4735,4735,4735,0
|
|
20230531,194500,1840436150,4735,4735,4735,4735,0
|
|
20230531,194400,1840436150,4735,4735,4735,4735,0
|
|
20230531,194300,1840436150,4735,4735,4735,4735,0
|
|
20230531,194200,1840436150,4735,4735,4735,4735,0
|
|
20230531,194100,1840436150,4735,4735,4735,4735,0
|
|
20230531,194000,1840436150,4735,4735,4735,4735,0
|
|
20230531,193900,1840436150,4735,4735,4735,4735,0
|
|
20230531,193800,1840436150,4735,4735,4735,4735,0
|
|
20230531,193700,1840436150,4735,4735,4735,4735,0
|
|
20230531,193600,1840436150,4735,4735,4735,4735,0
|
|
20230531,193500,1840436150,4735,4735,4735,4735,0
|
|
20230531,193400,1840436150,4735,4735,4735,4735,0
|
|
20230531,193300,1840436150,4735,4735,4735,4735,0
|
|
20230531,193200,1840436150,4735,4735,4735,4735,0
|
|
20230531,193100,1840436150,4735,4735,4735,4735,0
|
|
20230531,193000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,192900,1840436150,4735,4735,4735,4735,0
|
|
20230531,192800,1840436150,4735,4735,4735,4735,0
|
|
20230531,192700,1840436150,4735,4735,4735,4735,0
|
|
20230531,192600,1840436150,4735,4735,4735,4735,0
|
|
20230531,192500,1840436150,4735,4735,4735,4735,0
|
|
20230531,192400,1840436150,4735,4735,4735,4735,0
|
|
20230531,192300,1840436150,4735,4735,4735,4735,0
|
|
20230531,192200,1840436150,4735,4735,4735,4735,0
|
|
20230531,192100,1840436150,4735,4735,4735,4735,0
|
|
20230531,192000,1840436150,4735,4735,4735,4735,0
|
|
20230531,191900,1840436150,4735,4735,4735,4735,0
|
|
20230531,191800,1840436150,4735,4735,4735,4735,0
|
|
20230531,191700,1840436150,4735,4735,4735,4735,0
|
|
20230531,191600,1840436150,4735,4735,4735,4735,0
|
|
20230531,191500,1840436150,4735,4735,4735,4735,0
|
|
20230531,191400,1840436150,4735,4735,4735,4735,0
|
|
20230531,191300,1840436150,4735,4735,4735,4735,0
|
|
20230531,191200,1840436150,4735,4735,4735,4735,0
|
|
20230531,191100,1840436150,4735,4735,4735,4735,0
|
|
20230531,191000,1840436150,4735,4735,4735,4735,0
|
|
20230531,190900,1840436150,4735,4735,4735,4735,0
|
|
20230531,190800,1840436150,4735,4735,4735,4735,0
|
|
20230531,190700,1840436150,4735,4735,4735,4735,0
|
|
20230531,190600,1840436150,4735,4735,4735,4735,0
|
|
20230531,190500,1840436150,4735,4735,4735,4735,0
|
|
20230531,190400,1840436150,4735,4735,4735,4735,0
|
|
20230531,190300,1840436150,4735,4735,4735,4735,0
|
|
20230531,190200,1840436150,4735,4735,4735,4735,0
|
|
20230531,190100,1840436150,4735,4735,4735,4735,0
|
|
20230531,190000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,185900,1840436150,4735,4735,4735,4735,0
|
|
20230531,185800,1840436150,4735,4735,4735,4735,0
|
|
20230531,185700,1840436150,4735,4735,4735,4735,0
|
|
20230531,185600,1840436150,4735,4735,4735,4735,0
|
|
20230531,185500,1840436150,4735,4735,4735,4735,0
|
|
20230531,185400,1840436150,4735,4735,4735,4735,0
|
|
20230531,185300,1840436150,4735,4735,4735,4735,0
|
|
20230531,185200,1840436150,4735,4735,4735,4735,0
|
|
20230531,185100,1840436150,4735,4735,4735,4735,0
|
|
20230531,185000,1840436150,4735,4735,4735,4735,0
|
|
20230531,184900,1840436150,4735,4735,4735,4735,0
|
|
20230531,184800,1840436150,4735,4735,4735,4735,0
|
|
20230531,184700,1840436150,4735,4735,4735,4735,0
|
|
20230531,184600,1840436150,4735,4735,4735,4735,0
|
|
20230531,184500,1840436150,4735,4735,4735,4735,0
|
|
20230531,184400,1840436150,4735,4735,4735,4735,0
|
|
20230531,184300,1840436150,4735,4735,4735,4735,0
|
|
20230531,184200,1840436150,4735,4735,4735,4735,0
|
|
20230531,184100,1840436150,4735,4735,4735,4735,0
|
|
20230531,184000,1840436150,4735,4735,4735,4735,0
|
|
20230531,183900,1840436150,4735,4735,4735,4735,0
|
|
20230531,183800,1840436150,4735,4735,4735,4735,0
|
|
20230531,183700,1840436150,4735,4735,4735,4735,0
|
|
20230531,183600,1840436150,4735,4735,4735,4735,0
|
|
20230531,183500,1840436150,4735,4735,4735,4735,0
|
|
20230531,183400,1840436150,4735,4735,4735,4735,0
|
|
20230531,183300,1840436150,4735,4735,4735,4735,0
|
|
20230531,183200,1840436150,4735,4735,4735,4735,0
|
|
20230531,183100,1840436150,4735,4735,4735,4735,0
|
|
20230531,183000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,182900,1840436150,4735,4735,4735,4735,0
|
|
20230531,182800,1840436150,4735,4735,4735,4735,0
|
|
20230531,182700,1840436150,4735,4735,4735,4735,0
|
|
20230531,182600,1840436150,4735,4735,4735,4735,0
|
|
20230531,182500,1840436150,4735,4735,4735,4735,0
|
|
20230531,182400,1840436150,4735,4735,4735,4735,0
|
|
20230531,182300,1840436150,4735,4735,4735,4735,0
|
|
20230531,182200,1840436150,4735,4735,4735,4735,0
|
|
20230531,182100,1840436150,4735,4735,4735,4735,0
|
|
20230531,182000,1840436150,4735,4735,4735,4735,0
|
|
20230531,181900,1840436150,4735,4735,4735,4735,0
|
|
20230531,181800,1840436150,4735,4735,4735,4735,0
|
|
20230531,181700,1840436150,4735,4735,4735,4735,0
|
|
20230531,181600,1840436150,4735,4735,4735,4735,0
|
|
20230531,181500,1840436150,4735,4735,4735,4735,0
|
|
20230531,181400,1840436150,4735,4735,4735,4735,0
|
|
20230531,181300,1840436150,4735,4735,4735,4735,0
|
|
20230531,181200,1840436150,4735,4735,4735,4735,0
|
|
20230531,181100,1840436150,4735,4735,4735,4735,0
|
|
20230531,181000,1840436150,4735,4735,4735,4735,0
|
|
20230531,180900,1840436150,4735,4735,4735,4735,0
|
|
20230531,180800,1840436150,4735,4735,4735,4735,0
|
|
20230531,180700,1840436150,4735,4735,4735,4735,0
|
|
20230531,180600,1840436150,4735,4735,4735,4735,0
|
|
20230531,180500,1840436150,4735,4735,4735,4735,0
|
|
20230531,180400,1840436150,4735,4735,4735,4735,0
|
|
20230531,180300,1840436150,4735,4735,4735,4735,0
|
|
20230531,180200,1840436150,4735,4735,4735,4735,0
|
|
20230531,180100,1840436150,4735,4735,4735,4735,0
|
|
20230531,180000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,175900,1840436150,4735,4735,4735,4735,0
|
|
20230531,175800,1840436150,4735,4735,4735,4735,0
|
|
20230531,175700,1840436150,4735,4735,4735,4735,0
|
|
20230531,175600,1840436150,4735,4735,4735,4735,0
|
|
20230531,175500,1840436150,4735,4735,4735,4735,0
|
|
20230531,175400,1840436150,4735,4735,4735,4735,0
|
|
20230531,175300,1840436150,4735,4735,4735,4735,0
|
|
20230531,175200,1840436150,4735,4735,4735,4735,0
|
|
20230531,175100,1840436150,4735,4735,4735,4735,0
|
|
20230531,175000,1840436150,4735,4735,4735,4735,0
|
|
20230531,174900,1840436150,4735,4735,4735,4735,0
|
|
20230531,174800,1840436150,4735,4735,4735,4735,0
|
|
20230531,174700,1840436150,4735,4735,4735,4735,0
|
|
20230531,174600,1840436150,4735,4735,4735,4735,0
|
|
20230531,174500,1840436150,4735,4735,4735,4735,0
|
|
20230531,174400,1840436150,4735,4735,4735,4735,0
|
|
20230531,174300,1840436150,4735,4735,4735,4735,0
|
|
20230531,174200,1840436150,4735,4735,4735,4735,0
|
|
20230531,174100,1840436150,4735,4735,4735,4735,0
|
|
20230531,174000,1840436150,4735,4735,4735,4735,0
|
|
20230531,173900,1840436150,4735,4735,4735,4735,0
|
|
20230531,173800,1840436150,4735,4735,4735,4735,0
|
|
20230531,173700,1840436150,4735,4735,4735,4735,0
|
|
20230531,173600,1840436150,4735,4735,4735,4735,0
|
|
20230531,173500,1840436150,4735,4735,4735,4735,0
|
|
20230531,173400,1840436150,4735,4735,4735,4735,0
|
|
20230531,173300,1840436150,4735,4735,4735,4735,0
|
|
20230531,173200,1840436150,4735,4735,4735,4735,0
|
|
20230531,173100,1840436150,4735,4735,4735,4735,0
|
|
20230531,173000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,172900,1840436150,4735,4735,4735,4735,0
|
|
20230531,172800,1840436150,4735,4735,4735,4735,0
|
|
20230531,172700,1840436150,4735,4735,4735,4735,0
|
|
20230531,172600,1840436150,4735,4735,4735,4735,0
|
|
20230531,172500,1840436150,4735,4735,4735,4735,0
|
|
20230531,172400,1840436150,4735,4735,4735,4735,0
|
|
20230531,172300,1840436150,4735,4735,4735,4735,0
|
|
20230531,172200,1840436150,4735,4735,4735,4735,0
|
|
20230531,172100,1840436150,4735,4735,4735,4735,0
|
|
20230531,172000,1840436150,4735,4735,4735,4735,0
|
|
20230531,171900,1840436150,4735,4735,4735,4735,0
|
|
20230531,171800,1840436150,4735,4735,4735,4735,0
|
|
20230531,171700,1840436150,4735,4735,4735,4735,0
|
|
20230531,171600,1840436150,4735,4735,4735,4735,0
|
|
20230531,171500,1840436150,4735,4735,4735,4735,0
|
|
20230531,171400,1840436150,4735,4735,4735,4735,0
|
|
20230531,171300,1840436150,4735,4735,4735,4735,0
|
|
20230531,171200,1840436150,4735,4735,4735,4735,0
|
|
20230531,171100,1840436150,4735,4735,4735,4735,0
|
|
20230531,171000,1840436150,4735,4735,4735,4735,0
|
|
20230531,170900,1840436150,4735,4735,4735,4735,0
|
|
20230531,170800,1840436150,4735,4735,4735,4735,0
|
|
20230531,170700,1840436150,4735,4735,4735,4735,0
|
|
20230531,170600,1840436150,4735,4735,4735,4735,0
|
|
20230531,170500,1840436150,4735,4735,4735,4735,0
|
|
20230531,170400,1840436150,4735,4735,4735,4735,0
|
|
20230531,170300,1840436150,4735,4735,4735,4735,0
|
|
20230531,170200,1840436150,4735,4735,4735,4735,0
|
|
20230531,170100,1840436150,4735,4735,4735,4735,0
|
|
20230531,170000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,165900,1840436150,4735,4735,4735,4735,0
|
|
20230531,165800,1840436150,4735,4735,4735,4735,0
|
|
20230531,165700,1840436150,4735,4735,4735,4735,0
|
|
20230531,165600,1840436150,4735,4735,4735,4735,0
|
|
20230531,165500,1840436150,4735,4735,4735,4735,0
|
|
20230531,165400,1840436150,4735,4735,4735,4735,0
|
|
20230531,165300,1840436150,4735,4735,4735,4735,0
|
|
20230531,165200,1840436150,4735,4735,4735,4735,0
|
|
20230531,165100,1840436150,4735,4735,4735,4735,0
|
|
20230531,165000,1840436150,4735,4735,4735,4735,0
|
|
20230531,164900,1840436150,4735,4735,4735,4735,0
|
|
20230531,164800,1840436150,4735,4735,4735,4735,0
|
|
20230531,164700,1840436150,4735,4735,4735,4735,0
|
|
20230531,164600,1840436150,4735,4735,4735,4735,0
|
|
20230531,164500,1840436150,4735,4735,4735,4735,0
|
|
20230531,164400,1840436150,4735,4735,4735,4735,0
|
|
20230531,164300,1840436150,4735,4735,4735,4735,0
|
|
20230531,164200,1840436150,4735,4735,4735,4735,0
|
|
20230531,164100,1840436150,4735,4735,4735,4735,0
|
|
20230531,164000,1840436150,4735,4735,4735,4735,0
|
|
20230531,163900,1840436150,4735,4735,4735,4735,0
|
|
20230531,163800,1840436150,4735,4735,4735,4735,0
|
|
20230531,163700,1840436150,4735,4735,4735,4735,0
|
|
20230531,163600,1840436150,4735,4735,4735,4735,0
|
|
20230531,163500,1840436150,4735,4735,4735,4735,0
|
|
20230531,163400,1840436150,4735,4735,4735,4735,0
|
|
20230531,163300,1840436150,4735,4735,4735,4735,0
|
|
20230531,163200,1840436150,4735,4735,4735,4735,0
|
|
20230531,163100,1840436150,4735,4735,4735,4735,0
|
|
20230531,163000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,162900,1840436150,4735,4735,4735,4735,0
|
|
20230531,162800,1840436150,4735,4735,4735,4735,0
|
|
20230531,162700,1840436150,4735,4735,4735,4735,0
|
|
20230531,162600,1840436150,4735,4735,4735,4735,0
|
|
20230531,162500,1840436150,4735,4735,4735,4735,0
|
|
20230531,162400,1840436150,4735,4735,4735,4735,0
|
|
20230531,162300,1840436150,4735,4735,4735,4735,0
|
|
20230531,162200,1840436150,4735,4735,4735,4735,0
|
|
20230531,162100,1840436150,4735,4735,4735,4735,0
|
|
20230531,162000,1840436150,4735,4735,4735,4735,0
|
|
20230531,161900,1840436150,4735,4735,4735,4735,0
|
|
20230531,161800,1840436150,4735,4735,4735,4735,0
|
|
20230531,161700,1840436150,4735,4735,4735,4735,0
|
|
20230531,161600,1840436150,4735,4735,4735,4735,0
|
|
20230531,161500,1840436150,4735,4735,4735,4735,0
|
|
20230531,161400,1840436150,4735,4735,4735,4735,0
|
|
20230531,161300,1840436150,4735,4735,4735,4735,0
|
|
20230531,161200,1840436150,4735,4735,4735,4735,0
|
|
20230531,161100,1840436150,4735,4735,4735,4735,0
|
|
20230531,161000,1840436150,4735,4735,4735,4735,0
|
|
20230531,160900,1840436150,4735,4735,4735,4735,0
|
|
20230531,160800,1840436150,4735,4735,4735,4735,0
|
|
20230531,160700,1840436150,4735,4735,4735,4735,0
|
|
20230531,160600,1840436150,4735,4735,4735,4735,0
|
|
20230531,160500,1840436150,4735,4735,4735,4735,0
|
|
20230531,160400,1840436150,4735,4735,4735,4735,0
|
|
20230531,160300,1840436150,4735,4735,4735,4735,0
|
|
20230531,160200,1840436150,4735,4735,4735,4735,0
|
|
20230531,160100,1840436150,4735,4735,4735,4735,0
|
|
20230531,160000,1840436150,4735,4735,4735,4735,36361
|
|
20230531,155900,1840436150,4735,4735,4735,4735,0
|
|
20230531,155800,1840436150,4735,4735,4735,4735,0
|
|
20230531,155700,1840436150,4735,4735,4735,4735,0
|
|
20230531,155600,1840436150,4735,4735,4735,4735,0
|
|
20230531,155500,1840436150,4735,4735,4735,4735,0
|
|
20230531,155400,1840436150,4735,4735,4735,4735,0
|
|
20230531,155300,1840436150,4735,4735,4735,4735,0
|
|
20230531,155200,1840436150,4735,4735,4735,4735,0
|
|
20230531,155100,1840436150,4735,4735,4735,4735,0
|
|
20230531,155000,1840436150,4735,4735,4735,4735,0
|
|
20230531,154900,1840436150,4735,4735,4735,4735,0
|
|
20230531,154800,1840436150,4735,4735,4735,4735,0
|
|
20230531,154700,1840436150,4735,4735,4735,4735,0
|
|
20230531,154600,1840436150,4735,4735,4735,4735,0
|
|
20230531,154500,1840436150,4735,4735,4735,4735,0
|
|
20230531,154400,1840436150,4735,4735,4735,4735,0
|
|
20230531,154300,1840436150,4735,4735,4735,4735,0
|
|
20230531,154200,1840436150,4735,4735,4735,4735,0
|
|
20230531,154100,1840436150,4735,4735,4735,4735,0
|
|
20230531,154000,1840436150,4735,4735,4735,4735,0
|
|
20230531,153900,1840436150,4735,4735,4735,4735,0
|
|
20230531,153800,1840436150,4735,4735,4735,4735,0
|
|
20230531,153700,1840436150,4735,4735,4735,4735,0
|
|
20230531,153600,1840436150,4735,4735,4735,4735,0
|
|
20230531,153500,1840436150,4735,4735,4735,4735,0
|
|
20230531,153400,1840436150,4735,4735,4735,4735,0
|
|
20230531,153300,1840436150,4735,4735,4735,4735,0
|
|
20230531,153200,1840436150,4735,4735,4735,4735,0
|
|
20230531,153100,1840436150,4735,4735,4735,4735,0
|
|
20230531,153000,1840436150,4735,4735,4735,4735,72722
|
|
20230531,152900,1668266815,4695,4695,4695,4695,0
|
|
20230531,152800,1668266815,4695,4695,4695,4695,0
|
|
20230531,152700,1668266815,4695,4695,4695,4695,0
|
|
20230531,152600,1668266815,4695,4695,4695,4695,0
|
|
20230531,152500,1668266815,4695,4695,4695,4695,0
|
|
20230531,152400,1668266815,4695,4695,4695,4695,0
|
|
20230531,152300,1668266815,4695,4695,4695,4695,0
|
|
20230531,152200,1668266815,4695,4695,4695,4695,0
|
|
20230531,152100,1668266815,4695,4695,4695,4695,0
|
|
20230531,152000,1668266815,4695,4695,4695,4695,0
|
|
20230531,151900,1668266815,4695,4690,4695,4690,112
|
|
20230531,151800,1667741185,4695,4680,4695,4680,1078
|
|
20230531,151700,1662691310,4680,4680,4680,4675,87
|
|
20230531,151600,1662284280,4680,4675,4680,4675,768
|
|
20230531,151500,1658690485,4670,4680,4685,4670,335
|
|
20230531,151400,1657122385,4685,4680,4685,4670,1127
|
|
20230531,151300,1651855240,4670,4680,4685,4670,5042
|
|
20230531,151200,1628292830,4685,4685,4685,4685,85
|
|
20230531,151100,1627894605,4685,4690,4690,4685,337
|
|
20230531,151000,1626315380,4685,4685,4685,4685,929
|
|
20230531,150900,1621963015,4685,4685,4685,4680,572
|
|
20230531,150800,1619284195,4685,4685,4685,4685,73
|
|
20230531,150700,1618942190,4685,4690,4690,4685,246
|
|
20230531,150600,1617789635,4690,4695,4695,4690,907
|
|
20230531,150500,1613535530,4695,4695,4695,4695,17
|
|
20230531,150400,1613455715,4695,4690,4695,4690,24
|
|
20230531,150300,1613343130,4690,4690,4690,4690,190
|
|
20230531,150200,1612452030,4690,4690,4690,4690,74
|
|
20230531,150100,1612104970,4690,4690,4690,4675,5002
|
|
20230531,150000,1588693045,4690,4690,4690,4690,11
|
|
20230531,145900,1588641455,4690,4690,4690,4690,1904
|
|
20230531,145800,1579711695,4690,4700,4700,4690,256
|
|
20230531,145700,1578510855,4700,4700,4700,4700,1828
|
|
20230531,145600,1569919255,4700,4695,4700,4695,1048
|
|
20230531,145500,1564994430,4695,4685,4695,4685,4168
|
|
20230531,145400,1545447450,4685,4685,4685,4685,100
|
|
20230531,145300,1544978950,4685,4690,4690,4685,2002
|
|
20230531,145200,1535593160,4685,4685,4685,4685,3
|
|
20230531,145100,1535579105,4680,4680,4680,4675,529
|
|
20230531,145000,1533103885,4680,4680,4685,4680,271
|
|
20230531,144900,1531835580,4680,4685,4685,4680,3820
|
|
20230531,144800,1513944135,4685,4685,4690,4685,278
|
|
20230531,144700,1512641700,4685,4685,4685,4685,100
|
|
20230531,144600,1512173200,4685,4685,4685,4685,0
|
|
20230531,144500,1512173200,4685,4685,4685,4685,135
|
|
20230531,144400,1511540725,4685,4685,4685,4685,59
|
|
20230531,144300,1511264310,4685,4685,4685,4685,5
|
|
20230531,144200,1511240885,4685,4685,4685,4685,65
|
|
20230531,144100,1510936360,4685,4685,4685,4685,0
|
|
20230531,144000,1510936360,4685,4685,4685,4685,0
|
|
20230531,143900,1510936360,4685,4695,4695,4685,2299
|
|
20230531,143800,1500159880,4690,4690,4690,4690,1
|
|
20230531,143700,1500155190,4695,4690,4695,4690,17
|
|
20230531,143600,1500075385,4690,4690,4690,4690,12
|
|
20230531,143500,1500019105,4690,4690,4690,4690,62
|
|
20230531,143400,1499728325,4695,4695,4695,4695,5
|
|
20230531,143300,1499704850,4690,4690,4690,4690,112
|
|
20230531,143200,1499179570,4695,4690,4695,4690,308
|
|
20230531,143100,1497735045,4690,4700,4700,4690,358
|
|
20230531,143000,1496052535,4700,4700,4700,4700,951
|
|
20230531,142900,1491582835,4690,4690,4690,4690,75
|
|
20230531,142800,1491231085,4690,4680,4690,4680,119
|
|
20230531,142700,1490673530,4690,4685,4690,4680,229
|
|
20230531,142600,1489600635,4685,4685,4685,4685,1141
|
|
20230531,142500,1484255050,4685,4685,4685,4685,252
|
|
20230531,142400,1483074430,4685,4685,4685,4685,0
|
|
20230531,142300,1483074430,4685,4685,4685,4685,10
|
|
20230531,142200,1483027580,4685,4685,4685,4685,633
|
|
20230531,142100,1480061975,4685,4675,4685,4665,1235
|
|
20230531,142000,1474287960,4670,4675,4680,4670,601
|
|
20230531,141900,1471479970,4675,4685,4685,4675,183
|
|
20230531,141800,1470623415,4685,4675,4685,4675,120
|
|
20230531,141700,1470062375,4675,4675,4675,4675,218
|
|
20230531,141600,1469043225,4675,4675,4675,4675,0
|
|
20230531,141500,1469043225,4675,4675,4675,4675,2
|
|
20230531,141400,1469033875,4675,4675,4675,4675,150
|
|
20230531,141300,1468332625,4675,4670,4675,4670,1396
|
|
20230531,141200,1461806765,4670,4670,4670,4665,165
|
|
20230531,141100,1461036220,4670,4670,4670,4670,10
|
|
20230531,141000,1460989520,4670,4665,4670,4665,219
|
|
20230531,140900,1459966825,4670,4665,4670,4665,43
|
|
20230531,140800,1459766225,4665,4665,4665,4665,0
|
|
20230531,140700,1459766225,4665,4665,4665,4665,91
|
|
20230531,140600,1459341710,4660,4660,4660,4660,0
|
|
20230531,140500,1459341710,4660,4665,4665,4660,2146
|
|
20230531,140400,1449341295,4665,4660,4665,4660,857
|
|
20230531,140300,1445344920,4660,4665,4665,4660,1024
|
|
20230531,140200,1440568025,4670,4670,4670,4670,23
|
|
20230531,140100,1440460615,4670,4670,4670,4665,671
|
|
20230531,140000,1437327060,4670,4670,4670,4670,1500
|
|
20230531,135900,1430322060,4675,4670,4675,4670,411
|
|
20230531,135800,1428402680,4670,4670,4670,4670,10
|
|
20230531,135700,1428355980,4675,4675,4675,4675,18
|
|
20230531,135600,1428271830,4665,4670,4670,4665,2000
|
|
20230531,135500,1418938955,4670,4670,4670,4670,738
|
|
20230531,135400,1415492495,4670,4670,4670,4670,2107
|
|
20230531,135300,1405652805,4670,4665,4670,4665,1576
|
|
20230531,135200,1398295540,4665,4670,4670,4665,1313
|
|
20230531,135100,1392166265,4675,4680,4680,4675,229
|
|
20230531,135000,1391095615,4675,4675,4675,4675,13
|
|
20230531,134900,1391034840,4675,4675,4675,4675,64
|
|
20230531,134800,1390735640,4670,4670,4670,4670,94
|
|
20230531,134700,1390296660,4670,4670,4670,4670,2904
|
|
20230531,134600,1376734980,4675,4675,4675,4675,1227
|
|
20230531,134500,1370998755,4680,4685,4685,4680,519
|
|
20230531,134400,1368569830,4685,4685,4685,4685,0
|
|
20230531,134300,1368569830,4685,4685,4685,4685,1
|
|
20230531,134200,1368565145,4680,4680,4680,4680,0
|
|
20230531,134100,1368565145,4680,4680,4680,4680,0
|
|
20230531,134000,1368565145,4680,4680,4680,4680,0
|
|
20230531,133900,1368565145,4680,4680,4680,4680,0
|
|
20230531,133800,1368565145,4680,4680,4680,4680,0
|
|
20230531,133700,1368565145,4680,4680,4680,4680,760
|
|
20230531,133600,1365008345,4680,4680,4680,4680,0
|
|
20230531,133500,1365008345,4680,4680,4680,4680,0
|
|
20230531,133400,1365008345,4680,4680,4680,4680,700
|
|
20230531,133300,1361732345,4680,4680,4680,4680,203
|
|
20230531,133200,1360782305,4680,4680,4680,4680,0
|
|
20230531,133100,1360782305,4680,4680,4680,4680,841
|
|
20230531,133000,1356846425,4685,4685,4685,4685,0
|
|
20230531,132900,1356846425,4685,4685,4685,4685,5
|
|
20230531,132800,1356823000,4685,4685,4685,4685,20
|
|
20230531,132700,1356729300,4685,4685,4685,4685,23
|
|
20230531,132600,1356621545,4685,4685,4685,4685,115
|
|
20230531,132500,1356082770,4685,4685,4685,4685,766
|
|
20230531,132400,1352494060,4680,4680,4690,4680,4477
|
|
20230531,132300,1331497760,4690,4690,4690,4680,179
|
|
20230531,132200,1330658540,4690,4690,4690,4690,512
|
|
20230531,132100,1328257260,4670,4670,4670,4670,200
|
|
20230531,132000,1327323260,4670,4670,4670,4670,2
|
|
20230531,131900,1327313920,4680,4690,4690,4680,5880
|
|
20230531,131800,1299792420,4690,4690,4690,4690,323
|
|
20230531,131700,1298277550,4690,4685,4690,4685,26
|
|
20230531,131600,1298155655,4685,4685,4685,4685,0
|
|
20230531,131500,1298155655,4685,4685,4690,4685,13
|
|
20230531,131400,1298094725,4690,4690,4690,4690,44
|
|
20230531,131300,1297888365,4690,4690,4690,4690,185
|
|
20230531,131200,1297020715,4690,4690,4690,4690,2
|
|
20230531,131100,1297011335,4690,4690,4690,4690,0
|
|
20230531,131000,1297011335,4690,4690,4690,4690,0
|
|
20230531,130900,1297011335,4690,4690,4690,4690,0
|
|
20230531,130800,1297011335,4690,4690,4690,4690,0
|
|
20230531,130700,1297011335,4690,4690,4690,4690,0
|
|
20230531,130600,1297011335,4690,4690,4690,4690,0
|
|
20230531,130500,1297011335,4690,4690,4690,4690,2024
|
|
20230531,130400,1287518775,4690,4690,4690,4690,1
|
|
20230531,130300,1287514085,4685,4685,4685,4685,1969
|
|
20230531,130200,1278289320,4660,4660,4660,4660,0
|
|
20230531,130100,1278289320,4660,4660,4660,4660,10
|
|
20230531,130000,1278242720,4660,4660,4660,4660,0
|
|
20230531,125900,1278242720,4660,4660,4660,4660,81
|
|
20230531,125800,1277865260,4660,4670,4670,4660,1433
|
|
20230531,125700,1271182765,4665,4690,4690,4665,8528
|
|
20230531,125600,1231273630,4695,4695,4695,4695,0
|
|
20230531,125500,1231273630,4695,4695,4695,4695,7
|
|
20230531,125400,1231240765,4695,4695,4695,4695,50
|
|
20230531,125300,1231006015,4695,4695,4695,4695,0
|
|
20230531,125200,1231006015,4695,4695,4695,4695,0
|
|
20230531,125100,1231006015,4695,4695,4695,4695,0
|
|
20230531,125000,1231006015,4695,4695,4695,4690,529
|
|
20230531,124900,1228522635,4695,4695,4695,4695,0
|
|
20230531,124800,1228522635,4695,4695,4695,4695,1000
|
|
20230531,124700,1223827635,4695,4695,4695,4695,0
|
|
20230531,124600,1223827635,4695,4695,4695,4695,0
|
|
20230531,124500,1223827635,4695,4695,4695,4695,7
|
|
20230531,124400,1223794770,4685,4690,4690,4685,2968
|
|
20230531,124300,1209886195,4690,4695,4695,4690,52
|
|
20230531,124200,1209642310,4695,4695,4695,4695,11
|
|
20230531,124100,1209590665,4695,4695,4695,4695,100
|
|
20230531,124000,1209121165,4695,4690,4700,4685,1958
|
|
20230531,123900,1199937380,4695,4700,4710,4695,1613
|
|
20230531,123800,1192362955,4700,4700,4700,4700,0
|
|
20230531,123700,1192362955,4700,4700,4700,4700,34
|
|
20230531,123600,1192203155,4700,4700,4700,4700,2106
|
|
20230531,123500,1182304955,4705,4705,4705,4705,450
|
|
20230531,123400,1180187705,4705,4705,4705,4705,0
|
|
20230531,123300,1180187705,4705,4705,4705,4705,0
|
|
20230531,123200,1180187705,4705,4705,4705,4705,229
|
|
20230531,123100,1179110260,4705,4710,4710,4705,1000
|
|
20230531,123000,1174405250,4705,4705,4705,4705,178
|
|
20230531,122900,1173567760,4705,4715,4715,4705,363
|
|
20230531,122800,1171859825,4705,4705,4705,4705,0
|
|
20230531,122700,1171859825,4705,4705,4705,4705,425
|
|
20230531,122600,1169860200,4705,4705,4705,4705,45
|
|
20230531,122500,1169648475,4705,4705,4705,4705,100
|
|
20230531,122400,1169177975,4705,4705,4705,4705,0
|
|
20230531,122300,1169177975,4705,4705,4705,4705,2
|
|
20230531,122200,1169168565,4705,4705,4705,4705,10
|
|
20230531,122100,1169121515,4705,4705,4705,4700,2228
|
|
20230531,122000,1158645420,4705,4705,4705,4705,46
|
|
20230531,121900,1158428990,4705,4710,4710,4705,1203
|
|
20230531,121800,1152765210,4710,4715,4715,4710,75
|
|
20230531,121700,1152411595,4715,4715,4715,4715,50
|
|
20230531,121600,1152175845,4720,4720,4720,4720,4
|
|
20230531,121500,1152156965,4715,4715,4715,4715,0
|
|
20230531,121400,1152156965,4715,4720,4720,4715,59
|
|
20230531,121300,1151878490,4715,4715,4715,4715,0
|
|
20230531,121200,1151878490,4715,4715,4715,4715,0
|
|
20230531,121100,1151878490,4715,4715,4715,4715,1
|
|
20230531,121000,1151873775,4715,4715,4715,4715,0
|
|
20230531,120900,1151873775,4715,4715,4715,4715,0
|
|
20230531,120800,1151873775,4715,4715,4715,4715,24
|
|
20230531,120700,1151760615,4715,4715,4715,4715,0
|
|
20230531,120600,1151760615,4715,4715,4715,4715,0
|
|
20230531,120500,1151760615,4715,4715,4715,4715,0
|
|
20230531,120400,1151760615,4715,4715,4715,4715,484
|
|
20230531,120300,1149478555,4715,4725,4725,4715,6664
|
|
20230531,120200,1118034730,4725,4725,4725,4720,601
|
|
20230531,120100,1115197505,4720,4720,4720,4720,202
|
|
20230531,120000,1114244065,4720,4720,4720,4720,21
|
|
20230531,115900,1114144945,4720,4720,4720,4720,100
|
|
20230531,115800,1113672945,4720,4720,4720,4720,0
|
|
20230531,115700,1113672945,4720,4720,4720,4720,0
|
|
20230531,115600,1113672945,4720,4720,4720,4720,1253
|
|
20230531,115500,1107758785,4720,4720,4720,4720,160
|
|
20230531,115400,1107003585,4725,4725,4725,4725,0
|
|
20230531,115300,1107003585,4725,4725,4725,4725,21
|
|
20230531,115200,1106904360,4725,4725,4725,4725,0
|
|
20230531,115100,1106904360,4725,4725,4725,4725,100
|
|
20230531,115000,1106431860,4725,4725,4725,4725,300
|
|
20230531,114900,1105014360,4730,4730,4730,4730,30
|
|
20230531,114800,1104872460,4730,4730,4730,4730,577
|
|
20230531,114700,1102143250,4735,4735,4735,4735,50
|
|
20230531,114600,1101906500,4730,4730,4730,4730,1
|
|
20230531,114500,1101901770,4730,4720,4730,4720,3564
|
|
20230531,114400,1085079140,4715,4710,4715,4710,70
|
|
20230531,114300,1084749100,4715,4715,4715,4715,75
|
|
20230531,114200,1084395475,4715,4715,4715,4715,5
|
|
20230531,114100,1084371900,4710,4710,4710,4710,1212
|
|
20230531,114000,1078663380,4715,4715,4715,4715,8
|
|
20230531,113900,1078625660,4715,4715,4715,4715,147
|
|
20230531,113800,1077932555,4710,4710,4710,4710,0
|
|
20230531,113700,1077932555,4710,4710,4710,4710,40
|
|
20230531,113600,1077744155,4715,4700,4715,4700,11
|
|
20230531,113500,1077692305,4705,4715,4715,4705,1328
|
|
20230531,113400,1071442615,4720,4720,4720,4720,0
|
|
20230531,113300,1071442615,4720,4720,4720,4720,0
|
|
20230531,113200,1071442615,4720,4720,4720,4720,0
|
|
20230531,113100,1071442615,4720,4720,4720,4720,7
|
|
20230531,113000,1071409575,4720,4735,4735,4720,1566
|
|
20230531,112900,1064017120,4725,4725,4725,4725,1
|
|
20230531,112800,1064012395,4730,4730,4730,4730,0
|
|
20230531,112700,1064012395,4730,4730,4730,4730,0
|
|
20230531,112600,1064012395,4730,4725,4730,4725,238
|
|
20230531,112500,1062887785,4740,4740,4740,4740,0
|
|
20230531,112400,1062887785,4740,4740,4740,4740,0
|
|
20230531,112300,1062887785,4740,4740,4740,4740,0
|
|
20230531,112200,1062887785,4740,4740,4740,4740,0
|
|
20230531,112100,1062887785,4740,4740,4740,4740,909
|
|
20230531,112000,1058579125,4740,4740,4740,4740,0
|
|
20230531,111900,1058579125,4740,4725,4740,4725,558
|
|
20230531,111800,1055942425,4725,4725,4740,4725,1096
|
|
20230531,111700,1050763735,4740,4725,4740,4725,210
|
|
20230531,111600,1049771335,4725,4725,4725,4725,1
|
|
20230531,111500,1049766610,4725,4720,4725,4715,8284
|
|
20230531,111400,1010665975,4725,4735,4735,4725,1890
|
|
20230531,111300,1001729020,4735,4740,4740,4735,4060
|
|
20230531,111200,982494765,4745,4745,4745,4745,2062
|
|
20230531,111100,972710575,4750,4750,4750,4750,50
|
|
20230531,111000,972473075,4750,4750,4750,4750,579
|
|
20230531,110900,969722825,4750,4750,4750,4750,99
|
|
20230531,110800,969252575,4745,4755,4755,4745,150
|
|
20230531,110700,968540275,4755,4745,4755,4745,6093
|
|
20230531,110600,939595410,4750,4750,4750,4750,178
|
|
20230531,110500,938749910,4750,4735,4750,4730,12008
|
|
20230531,110400,881807945,4730,4725,4730,4725,866
|
|
20230531,110300,877711785,4730,4730,4730,4730,11
|
|
20230531,110200,877659755,4725,4725,4725,4725,300
|
|
20230531,110100,876242255,4730,4730,4730,4730,740
|
|
20230531,110000,872742055,4730,4730,4730,4730,5
|
|
20230531,105900,872718405,4730,4730,4730,4730,400
|
|
20230531,105800,870826405,4730,4730,4730,4730,200
|
|
20230531,105700,869880405,4730,4730,4730,4730,0
|
|
20230531,105600,869880405,4730,4730,4730,4730,27
|
|
20230531,105500,869752695,4730,4735,4735,4730,109
|
|
20230531,105400,869236625,4735,4735,4735,4735,874
|
|
20230531,105300,865098235,4735,4730,4735,4730,800
|
|
20230531,105200,861312735,4730,4730,4730,4730,0
|
|
20230531,105100,861312735,4730,4730,4730,4730,0
|
|
20230531,105000,861312735,4730,4725,4730,4725,2559
|
|
20230531,104900,849213215,4725,4725,4725,4725,3
|
|
20230531,104800,849199040,4725,4725,4725,4725,95
|
|
20230531,104700,848750165,4725,4725,4725,4725,0
|
|
20230531,104600,848750165,4725,4725,4725,4725,212
|
|
20230531,104500,847748465,4725,4725,4725,4725,115
|
|
20230531,104400,847205090,4725,4725,4725,4725,10
|
|
20230531,104300,847157840,4720,4725,4725,4720,36
|
|
20230531,104200,846987845,4720,4720,4720,4720,102
|
|
20230531,104100,846506405,4720,4720,4720,4720,0
|
|
20230531,104000,846506405,4720,4720,4720,4720,3
|
|
20230531,103900,846492245,4725,4725,4725,4725,343
|
|
20230531,103800,844871570,4725,4725,4725,4725,200
|
|
20230531,103700,843926570,4720,4720,4720,4720,321
|
|
20230531,103600,842411450,4715,4715,4720,4715,890
|
|
20230531,103500,838213765,4715,4715,4715,4715,3
|
|
20230531,103400,838199620,4715,4715,4715,4715,791
|
|
20230531,103300,834470055,4715,4715,4715,4715,100
|
|
20230531,103200,833998555,4715,4715,4715,4715,516
|
|
20230531,103100,831565615,4715,4715,4715,4715,109
|
|
20230531,103000,831051680,4720,4720,4720,4720,0
|
|
20230531,102900,831051680,4720,4720,4720,4720,725
|
|
20230531,102800,827629680,4720,4725,4725,4720,1318
|
|
20230531,102700,821407130,4725,4725,4725,4725,0
|
|
20230531,102600,821407130,4725,4725,4725,4725,3041
|
|
20230531,102500,807038405,4725,4725,4725,4725,0
|
|
20230531,102400,807038405,4725,4730,4730,4725,1400
|
|
20230531,102300,800416415,4730,4730,4735,4730,206
|
|
20230531,102200,799442030,4725,4725,4725,4725,235
|
|
20230531,102100,798331655,4730,4735,4735,4720,5141
|
|
20230531,102000,774054720,4735,4735,4735,4735,63
|
|
20230531,101900,773756415,4740,4740,4740,4735,535
|
|
20230531,101800,771220535,4740,4730,4750,4730,14909
|
|
20230531,101700,700551325,4730,4720,4730,4720,16460
|
|
20230531,101600,622815315,4720,4720,4720,4720,1
|
|
20230531,101500,622810595,4720,4720,4720,4720,1611
|
|
20230531,101400,615206675,4720,4710,4720,4710,883
|
|
20230531,101300,611044835,4705,4710,4710,4705,126
|
|
20230531,101200,610451380,4715,4720,4720,4715,567
|
|
20230531,101100,607777765,4725,4715,4725,4715,5000
|
|
20230531,101000,584162015,4710,4700,4715,4700,238
|
|
20230531,100900,583042710,4710,4695,4715,4695,1803
|
|
20230531,100800,574568575,4710,4710,4710,4710,0
|
|
20230531,100700,574568575,4710,4710,4710,4710,127
|
|
20230531,100600,573970405,4695,4710,4710,4695,97
|
|
20230531,100500,573513640,4710,4710,4710,4710,0
|
|
20230531,100400,573513640,4710,4715,4715,4710,11
|
|
20230531,100300,573461825,4690,4710,4710,4690,8964
|
|
20230531,100200,531337285,4715,4715,4715,4715,1182
|
|
20230531,100100,525764155,4720,4720,4725,4720,2332
|
|
20230531,100000,514751115,4720,4720,4725,4720,288
|
|
20230531,095900,513391600,4720,4725,4730,4720,3088
|
|
20230531,095800,498809930,4725,4730,4730,4725,2961
|
|
20230531,095700,484805590,4730,4725,4730,4720,1970
|
|
20230531,095600,475501610,4730,4730,4730,4730,1
|
|
20230531,095500,475496880,4710,4720,4730,4710,3514
|
|
20230531,095400,458928810,4715,4715,4725,4715,4630
|
|
20230531,095300,437080195,4715,4715,4715,4715,1335
|
|
20230531,095200,430785670,4715,4715,4720,4710,3020
|
|
20230531,095100,416544375,4720,4720,4720,4720,297
|
|
20230531,095000,415142535,4720,4720,4720,4720,284
|
|
20230531,094900,413802055,4720,4720,4720,4720,436
|
|
20230531,094800,411744135,4720,4710,4725,4710,2459
|
|
20230531,094700,400136855,4720,4720,4720,4710,1241
|
|
20230531,094600,394279595,4720,4720,4720,4720,40
|
|
20230531,094500,394090795,4720,4700,4720,4700,3004
|
|
20230531,094400,379930980,4700,4700,4700,4700,430
|
|
20230531,094300,377909980,4700,4700,4700,4700,405
|
|
20230531,094200,376006480,4700,4700,4700,4700,213
|
|
20230531,094100,375005380,4700,4700,4705,4700,879
|
|
20230531,094000,370873580,4700,4700,4700,4695,620
|
|
20230531,093900,367962080,4700,4695,4700,4695,8159
|
|
20230531,093800,329624820,4695,4695,4695,4695,1
|
|
20230531,093700,329620125,4695,4685,4695,4685,2391
|
|
20230531,093600,318394470,4690,4695,4700,4690,2695
|
|
20230531,093500,305749910,4695,4690,4700,4690,3305
|
|
20230531,093400,290240930,4695,4690,4695,4685,530
|
|
20230531,093300,287754105,4690,4690,4690,4685,251
|
|
20230531,093200,286577165,4690,4690,4690,4685,1644
|
|
20230531,093100,278874995,4690,4690,4690,4655,2485
|
|
20230531,093000,267227040,4680,4665,4680,4665,3784
|
|
20230531,092900,249560280,4665,4665,4670,4665,2011
|
|
20230531,092800,240171415,4665,4665,4665,4655,83
|
|
20230531,092700,239784310,4665,4665,4665,4665,7
|
|
20230531,092600,239751655,4650,4650,4650,4650,12
|
|
20230531,092500,239695855,4650,4650,4650,4650,1105
|
|
20230531,092400,234557605,4660,4650,4660,4640,96
|
|
20230531,092300,234111375,4660,4665,4665,4660,389
|
|
20230531,092200,232298170,4665,4670,4670,4665,4602
|
|
20230531,092100,210821820,4670,4670,4670,4670,309
|
|
20230531,092000,209378790,4665,4650,4665,4650,862
|
|
20230531,091900,205367080,4650,4640,4650,4635,1049
|
|
20230531,091800,200504225,4635,4645,4650,4635,284
|
|
20230531,091700,199187670,4640,4640,4640,4635,4171
|
|
20230531,091600,179844750,4640,4640,4640,4640,3660
|
|
20230531,091500,162862350,4640,4635,4640,4635,1851
|
|
20230531,091400,154279315,4640,4640,4640,4640,1010
|
|
20230531,091300,149592915,4640,4640,4640,4640,2319
|
|
20230531,091200,138832755,4635,4645,4645,4635,823
|
|
20230531,091100,135018015,4645,4635,4645,4635,106
|
|
20230531,091000,134526695,4635,4635,4635,4635,113
|
|
20230531,090900,134002940,4635,4635,4635,4620,10248
|
|
20230531,090800,86578640,4635,4635,4635,4630,1031
|
|
20230531,090700,81800115,4625,4630,4630,4625,1463
|
|
20230531,090600,75027690,4625,4635,4655,4625,5239
|
|
20230531,090500,50773740,4625,4640,4655,4625,2135
|
|
20230531,090400,40878235,4645,4655,4655,4645,342
|
|
20230531,090300,39288750,4655,4630,4655,4620,1013
|
|
20230531,090200,34602600,4650,4640,4655,4625,4533
|
|
20230531,090100,13593015,4640,4635,4640,4635,846
|
|
20230531,090000,9667580,4640,4630,4640,4625,2088
|