759 lines
37 KiB
CSV
759 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,213600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,213500,5247486785,5130,5130,5130,5130,0
|
|
20230530,213400,5247486785,5130,5130,5130,5130,0
|
|
20230530,213300,5247486785,5130,5130,5130,5130,0
|
|
20230530,213200,5247486785,5130,5130,5130,5130,0
|
|
20230530,213100,5247486785,5130,5130,5130,5130,0
|
|
20230530,213000,5247486785,5130,5130,5130,5130,0
|
|
20230530,212900,5247486785,5130,5130,5130,5130,0
|
|
20230530,212800,5247486785,5130,5130,5130,5130,0
|
|
20230530,212700,5247486785,5130,5130,5130,5130,0
|
|
20230530,212600,5247486785,5130,5130,5130,5130,0
|
|
20230530,212500,5247486785,5130,5130,5130,5130,0
|
|
20230530,212400,5247486785,5130,5130,5130,5130,0
|
|
20230530,212300,5247486785,5130,5130,5130,5130,0
|
|
20230530,212200,5247486785,5130,5130,5130,5130,0
|
|
20230530,212100,5247486785,5130,5130,5130,5130,0
|
|
20230530,212000,5247486785,5130,5130,5130,5130,0
|
|
20230530,211900,5247486785,5130,5130,5130,5130,0
|
|
20230530,211800,5247486785,5130,5130,5130,5130,0
|
|
20230530,211700,5247486785,5130,5130,5130,5130,0
|
|
20230530,211600,5247486785,5130,5130,5130,5130,0
|
|
20230530,211500,5247486785,5130,5130,5130,5130,0
|
|
20230530,211400,5247486785,5130,5130,5130,5130,0
|
|
20230530,211300,5247486785,5130,5130,5130,5130,0
|
|
20230530,211200,5247486785,5130,5130,5130,5130,0
|
|
20230530,211100,5247486785,5130,5130,5130,5130,0
|
|
20230530,211000,5247486785,5130,5130,5130,5130,0
|
|
20230530,210900,5247486785,5130,5130,5130,5130,0
|
|
20230530,210800,5247486785,5130,5130,5130,5130,0
|
|
20230530,210700,5247486785,5130,5130,5130,5130,0
|
|
20230530,210600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,210500,5247486785,5130,5130,5130,5130,0
|
|
20230530,210400,5247486785,5130,5130,5130,5130,0
|
|
20230530,210300,5247486785,5130,5130,5130,5130,0
|
|
20230530,210200,5247486785,5130,5130,5130,5130,0
|
|
20230530,210100,5247486785,5130,5130,5130,5130,0
|
|
20230530,210000,5247486785,5130,5130,5130,5130,0
|
|
20230530,205900,5247486785,5130,5130,5130,5130,0
|
|
20230530,205800,5247486785,5130,5130,5130,5130,0
|
|
20230530,205700,5247486785,5130,5130,5130,5130,0
|
|
20230530,205600,5247486785,5130,5130,5130,5130,0
|
|
20230530,205500,5247486785,5130,5130,5130,5130,0
|
|
20230530,205400,5247486785,5130,5130,5130,5130,0
|
|
20230530,205300,5247486785,5130,5130,5130,5130,0
|
|
20230530,205200,5247486785,5130,5130,5130,5130,0
|
|
20230530,205100,5247486785,5130,5130,5130,5130,0
|
|
20230530,205000,5247486785,5130,5130,5130,5130,0
|
|
20230530,204900,5247486785,5130,5130,5130,5130,0
|
|
20230530,204800,5247486785,5130,5130,5130,5130,0
|
|
20230530,204700,5247486785,5130,5130,5130,5130,0
|
|
20230530,204600,5247486785,5130,5130,5130,5130,0
|
|
20230530,204500,5247486785,5130,5130,5130,5130,0
|
|
20230530,204400,5247486785,5130,5130,5130,5130,0
|
|
20230530,204300,5247486785,5130,5130,5130,5130,0
|
|
20230530,204200,5247486785,5130,5130,5130,5130,0
|
|
20230530,204100,5247486785,5130,5130,5130,5130,0
|
|
20230530,204000,5247486785,5130,5130,5130,5130,0
|
|
20230530,203900,5247486785,5130,5130,5130,5130,0
|
|
20230530,203800,5247486785,5130,5130,5130,5130,0
|
|
20230530,203700,5247486785,5130,5130,5130,5130,0
|
|
20230530,203600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,203500,5247486785,5130,5130,5130,5130,0
|
|
20230530,203400,5247486785,5130,5130,5130,5130,0
|
|
20230530,203300,5247486785,5130,5130,5130,5130,0
|
|
20230530,203200,5247486785,5130,5130,5130,5130,0
|
|
20230530,203100,5247486785,5130,5130,5130,5130,0
|
|
20230530,203000,5247486785,5130,5130,5130,5130,0
|
|
20230530,202900,5247486785,5130,5130,5130,5130,0
|
|
20230530,202800,5247486785,5130,5130,5130,5130,0
|
|
20230530,202700,5247486785,5130,5130,5130,5130,0
|
|
20230530,202600,5247486785,5130,5130,5130,5130,0
|
|
20230530,202500,5247486785,5130,5130,5130,5130,0
|
|
20230530,202400,5247486785,5130,5130,5130,5130,0
|
|
20230530,202300,5247486785,5130,5130,5130,5130,0
|
|
20230530,202200,5247486785,5130,5130,5130,5130,0
|
|
20230530,202100,5247486785,5130,5130,5130,5130,0
|
|
20230530,202000,5247486785,5130,5130,5130,5130,0
|
|
20230530,201900,5247486785,5130,5130,5130,5130,0
|
|
20230530,201800,5247486785,5130,5130,5130,5130,0
|
|
20230530,201700,5247486785,5130,5130,5130,5130,0
|
|
20230530,201600,5247486785,5130,5130,5130,5130,0
|
|
20230530,201500,5247486785,5130,5130,5130,5130,0
|
|
20230530,201400,5247486785,5130,5130,5130,5130,0
|
|
20230530,201300,5247486785,5130,5130,5130,5130,0
|
|
20230530,201200,5247486785,5130,5130,5130,5130,0
|
|
20230530,201100,5247486785,5130,5130,5130,5130,0
|
|
20230530,201000,5247486785,5130,5130,5130,5130,0
|
|
20230530,200900,5247486785,5130,5130,5130,5130,0
|
|
20230530,200800,5247486785,5130,5130,5130,5130,0
|
|
20230530,200700,5247486785,5130,5130,5130,5130,0
|
|
20230530,200600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,200500,5247486785,5130,5130,5130,5130,0
|
|
20230530,200400,5247486785,5130,5130,5130,5130,0
|
|
20230530,200300,5247486785,5130,5130,5130,5130,0
|
|
20230530,200200,5247486785,5130,5130,5130,5130,0
|
|
20230530,200100,5247486785,5130,5130,5130,5130,0
|
|
20230530,200000,5247486785,5130,5130,5130,5130,0
|
|
20230530,195900,5247486785,5130,5130,5130,5130,0
|
|
20230530,195800,5247486785,5130,5130,5130,5130,0
|
|
20230530,195700,5247486785,5130,5130,5130,5130,0
|
|
20230530,195600,5247486785,5130,5130,5130,5130,0
|
|
20230530,195500,5247486785,5130,5130,5130,5130,0
|
|
20230530,195400,5247486785,5130,5130,5130,5130,0
|
|
20230530,195300,5247486785,5130,5130,5130,5130,0
|
|
20230530,195200,5247486785,5130,5130,5130,5130,0
|
|
20230530,195100,5247486785,5130,5130,5130,5130,0
|
|
20230530,195000,5247486785,5130,5130,5130,5130,0
|
|
20230530,194900,5247486785,5130,5130,5130,5130,0
|
|
20230530,194800,5247486785,5130,5130,5130,5130,0
|
|
20230530,194700,5247486785,5130,5130,5130,5130,0
|
|
20230530,194600,5247486785,5130,5130,5130,5130,0
|
|
20230530,194500,5247486785,5130,5130,5130,5130,0
|
|
20230530,194400,5247486785,5130,5130,5130,5130,0
|
|
20230530,194300,5247486785,5130,5130,5130,5130,0
|
|
20230530,194200,5247486785,5130,5130,5130,5130,0
|
|
20230530,194100,5247486785,5130,5130,5130,5130,0
|
|
20230530,194000,5247486785,5130,5130,5130,5130,0
|
|
20230530,193900,5247486785,5130,5130,5130,5130,0
|
|
20230530,193800,5247486785,5130,5130,5130,5130,0
|
|
20230530,193700,5247486785,5130,5130,5130,5130,0
|
|
20230530,193600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,193500,5247486785,5130,5130,5130,5130,0
|
|
20230530,193400,5247486785,5130,5130,5130,5130,0
|
|
20230530,193300,5247486785,5130,5130,5130,5130,0
|
|
20230530,193200,5247486785,5130,5130,5130,5130,0
|
|
20230530,193100,5247486785,5130,5130,5130,5130,0
|
|
20230530,193000,5247486785,5130,5130,5130,5130,0
|
|
20230530,192900,5247486785,5130,5130,5130,5130,0
|
|
20230530,192800,5247486785,5130,5130,5130,5130,0
|
|
20230530,192700,5247486785,5130,5130,5130,5130,0
|
|
20230530,192600,5247486785,5130,5130,5130,5130,0
|
|
20230530,192500,5247486785,5130,5130,5130,5130,0
|
|
20230530,192400,5247486785,5130,5130,5130,5130,0
|
|
20230530,192300,5247486785,5130,5130,5130,5130,0
|
|
20230530,192200,5247486785,5130,5130,5130,5130,0
|
|
20230530,192100,5247486785,5130,5130,5130,5130,0
|
|
20230530,192000,5247486785,5130,5130,5130,5130,0
|
|
20230530,191900,5247486785,5130,5130,5130,5130,0
|
|
20230530,191800,5247486785,5130,5130,5130,5130,0
|
|
20230530,191700,5247486785,5130,5130,5130,5130,0
|
|
20230530,191600,5247486785,5130,5130,5130,5130,0
|
|
20230530,191500,5247486785,5130,5130,5130,5130,0
|
|
20230530,191400,5247486785,5130,5130,5130,5130,0
|
|
20230530,191300,5247486785,5130,5130,5130,5130,0
|
|
20230530,191200,5247486785,5130,5130,5130,5130,0
|
|
20230530,191100,5247486785,5130,5130,5130,5130,0
|
|
20230530,191000,5247486785,5130,5130,5130,5130,0
|
|
20230530,190900,5247486785,5130,5130,5130,5130,0
|
|
20230530,190800,5247486785,5130,5130,5130,5130,0
|
|
20230530,190700,5247486785,5130,5130,5130,5130,0
|
|
20230530,190600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,190500,5247486785,5130,5130,5130,5130,0
|
|
20230530,190400,5247486785,5130,5130,5130,5130,0
|
|
20230530,190300,5247486785,5130,5130,5130,5130,0
|
|
20230530,190200,5247486785,5130,5130,5130,5130,0
|
|
20230530,190100,5247486785,5130,5130,5130,5130,0
|
|
20230530,190000,5247486785,5130,5130,5130,5130,0
|
|
20230530,185900,5247486785,5130,5130,5130,5130,0
|
|
20230530,185800,5247486785,5130,5130,5130,5130,0
|
|
20230530,185700,5247486785,5130,5130,5130,5130,0
|
|
20230530,185600,5247486785,5130,5130,5130,5130,0
|
|
20230530,185500,5247486785,5130,5130,5130,5130,0
|
|
20230530,185400,5247486785,5130,5130,5130,5130,0
|
|
20230530,185300,5247486785,5130,5130,5130,5130,0
|
|
20230530,185200,5247486785,5130,5130,5130,5130,0
|
|
20230530,185100,5247486785,5130,5130,5130,5130,0
|
|
20230530,185000,5247486785,5130,5130,5130,5130,0
|
|
20230530,184900,5247486785,5130,5130,5130,5130,0
|
|
20230530,184800,5247486785,5130,5130,5130,5130,0
|
|
20230530,184700,5247486785,5130,5130,5130,5130,0
|
|
20230530,184600,5247486785,5130,5130,5130,5130,0
|
|
20230530,184500,5247486785,5130,5130,5130,5130,0
|
|
20230530,184400,5247486785,5130,5130,5130,5130,0
|
|
20230530,184300,5247486785,5130,5130,5130,5130,0
|
|
20230530,184200,5247486785,5130,5130,5130,5130,0
|
|
20230530,184100,5247486785,5130,5130,5130,5130,0
|
|
20230530,184000,5247486785,5130,5130,5130,5130,0
|
|
20230530,183900,5247486785,5130,5130,5130,5130,0
|
|
20230530,183800,5247486785,5130,5130,5130,5130,0
|
|
20230530,183700,5247486785,5130,5130,5130,5130,0
|
|
20230530,183600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,183500,5247486785,5130,5130,5130,5130,0
|
|
20230530,183400,5247486785,5130,5130,5130,5130,0
|
|
20230530,183300,5247486785,5130,5130,5130,5130,0
|
|
20230530,183200,5247486785,5130,5130,5130,5130,0
|
|
20230530,183100,5247486785,5130,5130,5130,5130,0
|
|
20230530,183000,5247486785,5130,5130,5130,5130,0
|
|
20230530,182900,5247486785,5130,5130,5130,5130,0
|
|
20230530,182800,5247486785,5130,5130,5130,5130,0
|
|
20230530,182700,5247486785,5130,5130,5130,5130,0
|
|
20230530,182600,5247486785,5130,5130,5130,5130,0
|
|
20230530,182500,5247486785,5130,5130,5130,5130,0
|
|
20230530,182400,5247486785,5130,5130,5130,5130,0
|
|
20230530,182300,5247486785,5130,5130,5130,5130,0
|
|
20230530,182200,5247486785,5130,5130,5130,5130,0
|
|
20230530,182100,5247486785,5130,5130,5130,5130,0
|
|
20230530,182000,5247486785,5130,5130,5130,5130,0
|
|
20230530,181900,5247486785,5130,5130,5130,5130,0
|
|
20230530,181800,5247486785,5130,5130,5130,5130,0
|
|
20230530,181700,5247486785,5130,5130,5130,5130,0
|
|
20230530,181600,5247486785,5130,5130,5130,5130,0
|
|
20230530,181500,5247486785,5130,5130,5130,5130,0
|
|
20230530,181400,5247486785,5130,5130,5130,5130,0
|
|
20230530,181300,5247486785,5130,5130,5130,5130,0
|
|
20230530,181200,5247486785,5130,5130,5130,5130,0
|
|
20230530,181100,5247486785,5130,5130,5130,5130,0
|
|
20230530,181000,5247486785,5130,5130,5130,5130,0
|
|
20230530,180900,5247486785,5130,5130,5130,5130,0
|
|
20230530,180800,5247486785,5130,5130,5130,5130,0
|
|
20230530,180700,5247486785,5130,5130,5130,5130,0
|
|
20230530,180600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,180500,5247486785,5130,5130,5130,5130,0
|
|
20230530,180400,5247486785,5130,5130,5130,5130,0
|
|
20230530,180300,5247486785,5130,5130,5130,5130,0
|
|
20230530,180200,5247486785,5130,5130,5130,5130,0
|
|
20230530,180100,5247486785,5130,5130,5130,5130,0
|
|
20230530,180000,5247486785,5130,5130,5130,5130,0
|
|
20230530,175900,5247486785,5130,5130,5130,5130,0
|
|
20230530,175800,5247486785,5130,5130,5130,5130,0
|
|
20230530,175700,5247486785,5130,5130,5130,5130,0
|
|
20230530,175600,5247486785,5130,5130,5130,5130,0
|
|
20230530,175500,5247486785,5130,5130,5130,5130,0
|
|
20230530,175400,5247486785,5130,5130,5130,5130,0
|
|
20230530,175300,5247486785,5130,5130,5130,5130,0
|
|
20230530,175200,5247486785,5130,5130,5130,5130,0
|
|
20230530,175100,5247486785,5130,5130,5130,5130,0
|
|
20230530,175000,5247486785,5130,5130,5130,5130,0
|
|
20230530,174900,5247486785,5130,5130,5130,5130,0
|
|
20230530,174800,5247486785,5130,5130,5130,5130,0
|
|
20230530,174700,5247486785,5130,5130,5130,5130,0
|
|
20230530,174600,5247486785,5130,5130,5130,5130,0
|
|
20230530,174500,5247486785,5130,5130,5130,5130,0
|
|
20230530,174400,5247486785,5130,5130,5130,5130,0
|
|
20230530,174300,5247486785,5130,5130,5130,5130,0
|
|
20230530,174200,5247486785,5130,5130,5130,5130,0
|
|
20230530,174100,5247486785,5130,5130,5130,5130,0
|
|
20230530,174000,5247486785,5130,5130,5130,5130,0
|
|
20230530,173900,5247486785,5130,5130,5130,5130,0
|
|
20230530,173800,5247486785,5130,5130,5130,5130,0
|
|
20230530,173700,5247486785,5130,5130,5130,5130,0
|
|
20230530,173600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,173500,5247486785,5130,5130,5130,5130,0
|
|
20230530,173400,5247486785,5130,5130,5130,5130,0
|
|
20230530,173300,5247486785,5130,5130,5130,5130,0
|
|
20230530,173200,5247486785,5130,5130,5130,5130,0
|
|
20230530,173100,5247486785,5130,5130,5130,5130,0
|
|
20230530,173000,5247486785,5130,5130,5130,5130,0
|
|
20230530,172900,5247486785,5130,5130,5130,5130,0
|
|
20230530,172800,5247486785,5130,5130,5130,5130,0
|
|
20230530,172700,5247486785,5130,5130,5130,5130,0
|
|
20230530,172600,5247486785,5130,5130,5130,5130,0
|
|
20230530,172500,5247486785,5130,5130,5130,5130,0
|
|
20230530,172400,5247486785,5130,5130,5130,5130,0
|
|
20230530,172300,5247486785,5130,5130,5130,5130,0
|
|
20230530,172200,5247486785,5130,5130,5130,5130,0
|
|
20230530,172100,5247486785,5130,5130,5130,5130,0
|
|
20230530,172000,5247486785,5130,5130,5130,5130,0
|
|
20230530,171900,5247486785,5130,5130,5130,5130,0
|
|
20230530,171800,5247486785,5130,5130,5130,5130,0
|
|
20230530,171700,5247486785,5130,5130,5130,5130,0
|
|
20230530,171600,5247486785,5130,5130,5130,5130,0
|
|
20230530,171500,5247486785,5130,5130,5130,5130,0
|
|
20230530,171400,5247486785,5130,5130,5130,5130,0
|
|
20230530,171300,5247486785,5130,5130,5130,5130,0
|
|
20230530,171200,5247486785,5130,5130,5130,5130,0
|
|
20230530,171100,5247486785,5130,5130,5130,5130,0
|
|
20230530,171000,5247486785,5130,5130,5130,5130,0
|
|
20230530,170900,5247486785,5130,5130,5130,5130,0
|
|
20230530,170800,5247486785,5130,5130,5130,5130,0
|
|
20230530,170700,5247486785,5130,5130,5130,5130,0
|
|
20230530,170600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,170500,5247486785,5130,5130,5130,5130,0
|
|
20230530,170400,5247486785,5130,5130,5130,5130,0
|
|
20230530,170300,5247486785,5130,5130,5130,5130,0
|
|
20230530,170200,5247486785,5130,5130,5130,5130,0
|
|
20230530,170100,5247486785,5130,5130,5130,5130,0
|
|
20230530,170000,5247486785,5130,5130,5130,5130,0
|
|
20230530,165900,5247486785,5130,5130,5130,5130,0
|
|
20230530,165800,5247486785,5130,5130,5130,5130,0
|
|
20230530,165700,5247486785,5130,5130,5130,5130,0
|
|
20230530,165600,5247486785,5130,5130,5130,5130,0
|
|
20230530,165500,5247486785,5130,5130,5130,5130,0
|
|
20230530,165400,5247486785,5130,5130,5130,5130,0
|
|
20230530,165300,5247486785,5130,5130,5130,5130,0
|
|
20230530,165200,5247486785,5130,5130,5130,5130,0
|
|
20230530,165100,5247486785,5130,5130,5130,5130,0
|
|
20230530,165000,5247486785,5130,5130,5130,5130,0
|
|
20230530,164900,5247486785,5130,5130,5130,5130,0
|
|
20230530,164800,5247486785,5130,5130,5130,5130,0
|
|
20230530,164700,5247486785,5130,5130,5130,5130,0
|
|
20230530,164600,5247486785,5130,5130,5130,5130,0
|
|
20230530,164500,5247486785,5130,5130,5130,5130,0
|
|
20230530,164400,5247486785,5130,5130,5130,5130,0
|
|
20230530,164300,5247486785,5130,5130,5130,5130,0
|
|
20230530,164200,5247486785,5130,5130,5130,5130,0
|
|
20230530,164100,5247486785,5130,5130,5130,5130,0
|
|
20230530,164000,5247486785,5130,5130,5130,5130,0
|
|
20230530,163900,5247486785,5130,5130,5130,5130,0
|
|
20230530,163800,5247486785,5130,5130,5130,5130,0
|
|
20230530,163700,5247486785,5130,5130,5130,5130,0
|
|
20230530,163600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,163500,5247486785,5130,5130,5130,5130,0
|
|
20230530,163400,5247486785,5130,5130,5130,5130,0
|
|
20230530,163300,5247486785,5130,5130,5130,5130,0
|
|
20230530,163200,5247486785,5130,5130,5130,5130,0
|
|
20230530,163100,5247486785,5130,5130,5130,5130,0
|
|
20230530,163000,5247486785,5130,5130,5130,5130,0
|
|
20230530,162900,5247486785,5130,5130,5130,5130,0
|
|
20230530,162800,5247486785,5130,5130,5130,5130,0
|
|
20230530,162700,5247486785,5130,5130,5130,5130,0
|
|
20230530,162600,5247486785,5130,5130,5130,5130,0
|
|
20230530,162500,5247486785,5130,5130,5130,5130,0
|
|
20230530,162400,5247486785,5130,5130,5130,5130,0
|
|
20230530,162300,5247486785,5130,5130,5130,5130,0
|
|
20230530,162200,5247486785,5130,5130,5130,5130,0
|
|
20230530,162100,5247486785,5130,5130,5130,5130,0
|
|
20230530,162000,5247486785,5130,5130,5130,5130,0
|
|
20230530,161900,5247486785,5130,5130,5130,5130,0
|
|
20230530,161800,5247486785,5130,5130,5130,5130,0
|
|
20230530,161700,5247486785,5130,5130,5130,5130,0
|
|
20230530,161600,5247486785,5130,5130,5130,5130,0
|
|
20230530,161500,5247486785,5130,5130,5130,5130,0
|
|
20230530,161400,5247486785,5130,5130,5130,5130,0
|
|
20230530,161300,5247486785,5130,5130,5130,5130,0
|
|
20230530,161200,5247486785,5130,5130,5130,5130,0
|
|
20230530,161100,5247486785,5130,5130,5130,5130,0
|
|
20230530,161000,5247486785,5130,5130,5130,5130,0
|
|
20230530,160900,5247486785,5130,5130,5130,5130,0
|
|
20230530,160800,5247486785,5130,5130,5130,5130,0
|
|
20230530,160700,5247486785,5130,5130,5130,5130,0
|
|
20230530,160600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,160500,5247486785,5130,5130,5130,5130,0
|
|
20230530,160400,5247486785,5130,5130,5130,5130,0
|
|
20230530,160300,5247486785,5130,5130,5130,5130,0
|
|
20230530,160200,5247486785,5130,5130,5130,5130,0
|
|
20230530,160100,5247486785,5130,5130,5130,5130,0
|
|
20230530,160000,5247486785,5130,5130,5130,5130,0
|
|
20230530,155900,5247486785,5130,5130,5130,5130,0
|
|
20230530,155800,5247486785,5130,5130,5130,5130,0
|
|
20230530,155700,5247486785,5130,5130,5130,5130,0
|
|
20230530,155600,5247486785,5130,5130,5130,5130,0
|
|
20230530,155500,5247486785,5130,5130,5130,5130,0
|
|
20230530,155400,5247486785,5130,5130,5130,5130,0
|
|
20230530,155300,5247486785,5130,5130,5130,5130,0
|
|
20230530,155200,5247486785,5130,5130,5130,5130,0
|
|
20230530,155100,5247486785,5130,5130,5130,5130,0
|
|
20230530,155000,5247486785,5130,5130,5130,5130,0
|
|
20230530,154900,5247486785,5130,5130,5130,5130,0
|
|
20230530,154800,5247486785,5130,5130,5130,5130,0
|
|
20230530,154700,5247486785,5130,5130,5130,5130,0
|
|
20230530,154600,5247486785,5130,5130,5130,5130,0
|
|
20230530,154500,5247486785,5130,5130,5130,5130,0
|
|
20230530,154400,5247486785,5130,5130,5130,5130,0
|
|
20230530,154300,5247486785,5130,5130,5130,5130,0
|
|
20230530,154200,5247486785,5130,5130,5130,5130,0
|
|
20230530,154100,5247486785,5130,5130,5130,5130,0
|
|
20230530,154000,5247486785,5130,5130,5130,5130,0
|
|
20230530,153900,5247486785,5130,5130,5130,5130,0
|
|
20230530,153800,5247486785,5130,5130,5130,5130,0
|
|
20230530,153700,5247486785,5130,5130,5130,5130,0
|
|
20230530,153600,5247486785,5130,5130,5130,5130,21472
|
|
20230530,153500,5247486785,5130,5130,5130,5130,0
|
|
20230530,153400,5247486785,5130,5130,5130,5130,0
|
|
20230530,153300,5247486785,5130,5130,5130,5130,0
|
|
20230530,153200,5247486785,5130,5130,5130,5130,0
|
|
20230530,153100,5247486785,5130,5130,5130,5130,0
|
|
20230530,153000,5247486785,5130,5130,5130,5130,21472
|
|
20230530,152900,5137335425,5140,5140,5140,5140,0
|
|
20230530,152800,5137335425,5140,5140,5140,5140,0
|
|
20230530,152700,5137335425,5140,5140,5140,5140,0
|
|
20230530,152600,5137335425,5140,5140,5140,5140,0
|
|
20230530,152500,5137335425,5140,5140,5140,5140,0
|
|
20230530,152400,5137335425,5140,5140,5140,5140,0
|
|
20230530,152300,5137335425,5140,5140,5140,5140,0
|
|
20230530,152200,5137335425,5140,5140,5140,5140,0
|
|
20230530,152100,5137335425,5140,5140,5140,5140,0
|
|
20230530,152000,5137335425,5140,5140,5140,5140,0
|
|
20230530,151900,5137335425,5140,5140,5150,5130,2186
|
|
20230530,151800,5126097885,5140,5110,5140,5110,543
|
|
20230530,151700,5123311955,5110,5140,5140,5110,17405
|
|
20230530,151600,5034103085,5140,5140,5150,5140,930
|
|
20230530,151500,5029318685,5140,5140,5150,5140,1845
|
|
20230530,151400,5019835375,5150,5130,5150,5130,2986
|
|
20230530,151300,5004470835,5140,5130,5140,5130,499
|
|
20230530,151200,5001909955,5140,5140,5140,5120,11625
|
|
20230530,151100,4942343355,5140,5140,5140,5140,1215
|
|
20230530,151000,4936098255,5150,5150,5150,5150,263
|
|
20230530,150900,4934743805,5150,5160,5160,5150,1397
|
|
20230530,150800,4927545255,5150,5160,5170,5150,3217
|
|
20230530,150700,4910952065,5170,5160,5170,5160,331
|
|
20230530,150600,4909244095,5170,5170,5170,5170,369
|
|
20230530,150500,4907336365,5170,5160,5170,5160,4264
|
|
20230530,150400,4885325385,5160,5150,5160,5150,1826
|
|
20230530,150300,4875903235,5160,5150,5160,5130,5668
|
|
20230530,150200,4846710245,5160,5160,5160,5160,42
|
|
20230530,150100,4846493525,5160,5150,5160,5150,1338
|
|
20230530,150000,4839602245,5130,5130,5140,5120,1661
|
|
20230530,145900,4831073045,5120,5130,5140,5120,1570
|
|
20230530,145800,4823020245,5130,5130,5140,5130,1387
|
|
20230530,145700,4815904925,5130,5140,5140,5130,2600
|
|
20230530,145600,4802566175,5140,5140,5140,5140,265
|
|
20230530,145500,4801204075,5140,5140,5140,5140,2047
|
|
20230530,145400,4790682495,5140,5160,5160,5140,5
|
|
20230530,145300,4790656775,5150,5150,5160,5150,419
|
|
20230530,145200,4788497325,5160,5160,5160,5150,310
|
|
20230530,145100,4786900715,5160,5160,5160,5160,2
|
|
20230530,145000,4786890395,5160,5150,5160,5150,627
|
|
20230530,144900,4783661325,5150,5150,5150,5150,220
|
|
20230530,144800,4782528325,5160,5150,5160,5140,1782
|
|
20230530,144700,4773348695,5160,5150,5160,5150,102
|
|
20230530,144600,4772823385,5150,5150,5150,5150,10
|
|
20230530,144500,4772771885,5150,5140,5150,5140,2017
|
|
20230530,144400,4762404495,5150,5150,5150,5150,1804
|
|
20230530,144300,4753113895,5150,5170,5170,5150,985
|
|
20230530,144200,4748035145,5170,5150,5170,5150,291
|
|
20230530,144100,4746536475,5150,5150,5150,5140,1351
|
|
20230530,144000,4739588145,5140,5160,5170,5140,1188
|
|
20230530,143900,4733476945,5160,5180,5180,5150,1704
|
|
20230530,143800,4724689695,5180,5150,5180,5150,87
|
|
20230530,143700,4724241475,5150,5160,5160,5150,1110
|
|
20230530,143600,4718523875,5160,5170,5180,5160,2803
|
|
20230530,143500,4704047165,5160,5170,5180,5160,2616
|
|
20230530,143400,4690525835,5180,5180,5180,5170,131
|
|
20230530,143300,4689847835,5190,5180,5190,5170,434
|
|
20230530,143200,4687600075,5160,5170,5180,5160,1546
|
|
20230530,143100,4679601115,5180,5170,5180,5160,1779
|
|
20230530,143000,4670388185,5180,5150,5180,5150,4371
|
|
20230530,142900,4647791965,5150,5160,5160,5150,55
|
|
20230530,142800,4647508515,5150,5150,5150,5150,1811
|
|
20230530,142700,4638181865,5150,5140,5150,5140,1270
|
|
20230530,142600,4631651645,5150,5150,5150,5140,505
|
|
20230530,142500,4629055325,5150,5150,5150,5150,51
|
|
20230530,142400,4628792675,5150,5150,5150,5150,254
|
|
20230530,142300,4627484575,5150,5140,5150,5140,499
|
|
20230530,142200,4624915225,5150,5140,5150,5140,20
|
|
20230530,142100,4624812235,5140,5140,5140,5140,25
|
|
20230530,142000,4624683735,5140,5140,5140,5140,198
|
|
20230530,141900,4623666015,5150,5140,5150,5140,305
|
|
20230530,141800,4622098265,5150,5150,5150,5150,3
|
|
20230530,141700,4622082815,5140,5140,5150,5140,870
|
|
20230530,141600,4617610585,5140,5140,5140,5140,100
|
|
20230530,141500,4617096585,5140,5140,5140,5140,114
|
|
20230530,141400,4616510625,5140,5140,5140,5140,0
|
|
20230530,141300,4616510625,5140,5140,5140,5140,482
|
|
20230530,141200,4614033145,5140,5150,5150,5140,829
|
|
20230530,141100,4609769425,5150,5150,5150,5150,6
|
|
20230530,141000,4609738525,5150,5150,5150,5150,24
|
|
20230530,140900,4609614925,5140,5140,5140,5140,100
|
|
20230530,140800,4609100925,5140,5150,5150,5140,113
|
|
20230530,140700,4608520075,5150,5150,5150,5150,10
|
|
20230530,140600,4608468575,5150,5150,5150,5150,5
|
|
20230530,140500,4608442825,5140,5140,5140,5140,405
|
|
20230530,140400,4606361125,5140,5150,5150,5140,533
|
|
20230530,140300,4603618505,5140,5140,5140,5140,0
|
|
20230530,140200,4603618505,5140,5150,5150,5140,158
|
|
20230530,140100,4602806355,5150,5140,5150,5140,167
|
|
20230530,140000,4601947835,5140,5140,5140,5140,20
|
|
20230530,135900,4601845035,5140,5150,5150,5140,685
|
|
20230530,135800,4598324015,5150,5150,5150,5150,2765
|
|
20230530,135700,4584084265,5150,5150,5150,5150,1
|
|
20230530,135600,4584079115,5140,5140,5140,5140,2350
|
|
20230530,135500,4572000115,5130,5130,5130,5130,1090
|
|
20230530,135400,4566408415,5130,5130,5130,5130,1000
|
|
20230530,135300,4561278415,5130,5130,5130,5130,453
|
|
20230530,135200,4558954525,5130,5140,5140,5130,62
|
|
20230530,135100,4558636395,5140,5140,5140,5140,2
|
|
20230530,135000,4558626115,5140,5140,5140,5140,0
|
|
20230530,134900,4558626115,5140,5140,5140,5140,12
|
|
20230530,134800,4558564435,5140,5140,5140,5140,5
|
|
20230530,134700,4558538735,5140,5140,5140,5140,5
|
|
20230530,134600,4558513035,5140,5140,5140,5140,0
|
|
20230530,134500,4558513035,5140,5140,5140,5140,460
|
|
20230530,134400,4556148635,5150,5140,5150,5140,61
|
|
20230530,134300,4555835085,5150,5140,5150,5140,135
|
|
20230530,134200,4555140805,5140,5140,5140,5140,1
|
|
20230530,134100,4555135665,5140,5140,5140,5140,26
|
|
20230530,134000,4555002025,5140,5140,5140,5140,6
|
|
20230530,133900,4554971185,5140,5140,5140,5140,79
|
|
20230530,133800,4554565125,5140,5140,5140,5140,2
|
|
20230530,133700,4554554845,5140,5140,5140,5140,191
|
|
20230530,133600,4553573105,5150,5150,5150,5150,1
|
|
20230530,133500,4553567955,5110,5140,5140,5110,985
|
|
20230530,133400,4548526185,5120,5140,5140,5120,6443
|
|
20230530,133300,4515514285,5140,5140,5140,5140,0
|
|
20230530,133200,4515514285,5140,5140,5140,5130,3020
|
|
20230530,133100,4499995415,5140,5140,5140,5140,1200
|
|
20230530,133000,4493827415,5130,5150,5150,5130,2682
|
|
20230530,132900,4480067395,5150,5150,5150,5130,8100
|
|
20230530,132800,4438426765,5160,5150,5160,5150,283
|
|
20230530,132700,4436968315,5150,5150,5150,5150,105
|
|
20230530,132600,4436427565,5150,5160,5160,5150,955
|
|
20230530,132500,4431501475,5160,5160,5160,5160,1250
|
|
20230530,132400,4425051475,5160,5160,5160,5160,0
|
|
20230530,132300,4425051475,5160,5160,5160,5160,0
|
|
20230530,132200,4425051475,5160,5160,5160,5160,3725
|
|
20230530,132100,4405830475,5150,5150,5150,5150,0
|
|
20230530,132000,4405830475,5150,5150,5150,5150,1
|
|
20230530,131900,4405825325,5160,5150,5160,5140,232
|
|
20230530,131800,4404630695,5150,5150,5150,5150,2266
|
|
20230530,131700,4392960795,5160,5160,5160,5160,60
|
|
20230530,131600,4392651195,5160,5160,5160,5150,728
|
|
20230530,131500,4388895375,5150,5160,5160,5150,29
|
|
20230530,131400,4388745945,5150,5150,5160,5150,428
|
|
20230530,131300,4386540715,5150,5150,5150,5150,142
|
|
20230530,131200,4385809415,5150,5160,5160,5150,43
|
|
20230530,131100,4385587865,5160,5160,5160,5160,304
|
|
20230530,131000,4384019225,5160,5150,5160,5150,280
|
|
20230530,130900,4382577115,5160,5160,5160,5160,304
|
|
20230530,130800,4381008475,5160,5160,5160,5160,22
|
|
20230530,130700,4380894955,5160,5150,5160,5150,119
|
|
20230530,130600,4380281915,5150,5150,5150,5150,205
|
|
20230530,130500,4379226165,5150,5150,5150,5150,975
|
|
20230530,130400,4374204915,5150,5150,5150,5150,10
|
|
20230530,130300,4374153415,5150,5150,5150,5150,300
|
|
20230530,130200,4372608415,5150,5150,5150,5150,1176
|
|
20230530,130100,4366552015,5150,5140,5150,5140,460
|
|
20230530,130000,4364186105,5130,5130,5130,5130,1266
|
|
20230530,125900,4357691525,5130,5130,5130,5130,929
|
|
20230530,125800,4352925755,5130,5130,5130,5130,935
|
|
20230530,125700,4348129205,5130,5130,5130,5130,200
|
|
20230530,125600,4347103205,5130,5130,5130,5130,150
|
|
20230530,125500,4346333705,5140,5140,5140,5140,7
|
|
20230530,125400,4346297725,5140,5140,5140,5140,20
|
|
20230530,125300,4346194925,5140,5140,5140,5140,13
|
|
20230530,125200,4346128105,5140,5130,5140,5130,12
|
|
20230530,125100,4346066445,5130,5130,5130,5130,10
|
|
20230530,125000,4346015145,5130,5130,5130,5130,100
|
|
20230530,124900,4345502145,5140,5130,5140,5130,355
|
|
20230530,124800,4343678715,5130,5140,5140,5130,417
|
|
20230530,124700,4341538335,5140,5140,5140,5140,50
|
|
20230530,124600,4341281335,5140,5130,5140,5120,139
|
|
20230530,124500,4340569175,5120,5130,5130,5120,13
|
|
20230530,124400,4340502555,5130,5130,5130,5130,570
|
|
20230530,124300,4337578455,5130,5130,5130,5130,1
|
|
20230530,124200,4337573325,5130,5130,5130,5130,430
|
|
20230530,124100,4335367425,5120,5130,5130,5120,149
|
|
20230530,124000,4334603345,5130,5120,5130,5120,733
|
|
20230530,123900,4330847985,5120,5120,5120,5120,57
|
|
20230530,123800,4330556145,5120,5110,5120,5110,1122
|
|
20230530,123700,4324821655,5110,5120,5120,5110,519
|
|
20230530,123600,4322167215,5120,5120,5120,5120,136
|
|
20230530,123500,4321470895,5120,5120,5120,5120,350
|
|
20230530,123400,4319678895,5120,5120,5120,5120,743
|
|
20230530,123300,4315874735,5130,5120,5130,5120,6851
|
|
20230530,123200,4280792615,5130,5130,5130,5120,149
|
|
20230530,123100,4280028365,5130,5120,5130,5120,614
|
|
20230530,123000,4276884545,5120,5120,5120,5120,2045
|
|
20230530,122900,4266414145,5120,5130,5130,5120,3300
|
|
20230530,122800,4249512745,5140,5130,5140,5130,1098
|
|
20230530,122700,4243879995,5130,5140,5140,5130,2599
|
|
20230530,122600,4230546125,5140,5140,5140,5140,294
|
|
20230530,122500,4229034965,5150,5130,5150,5130,546
|
|
20230530,122400,4226229195,5130,5130,5130,5130,2666
|
|
20230530,122300,4212552615,5130,5140,5140,5130,4024
|
|
20230530,122200,4191909485,5130,5130,5130,5130,2100
|
|
20230530,122100,4181136485,5130,5150,5150,5120,5862
|
|
20230530,122000,4151076225,5150,5140,5150,5140,4885
|
|
20230530,121900,4125966835,5150,5140,5150,5140,112
|
|
20230530,121800,4125390935,5150,5150,5150,5150,11
|
|
20230530,121700,4125334285,5150,5150,5150,5150,29
|
|
20230530,121600,4125184935,5150,5160,5160,5150,250
|
|
20230530,121500,4123897035,5140,5140,5160,5140,301
|
|
20230530,121400,4122349875,5140,5140,5140,5140,245
|
|
20230530,121300,4121090575,5140,5160,5160,5140,1950
|
|
20230530,121200,4111063755,5160,5160,5170,5150,44
|
|
20230530,121100,4110836995,5160,5160,5170,5160,738
|
|
20230530,121000,4107028715,5160,5160,5160,5160,15
|
|
20230530,120900,4106951315,5160,5160,5160,5160,27
|
|
20230530,120800,4106811995,5150,5150,5150,5150,3
|
|
20230530,120700,4106796545,5140,5150,5150,5140,401
|
|
20230530,120600,4104731405,5140,5140,5140,5140,448
|
|
20230530,120500,4102428685,5140,5150,5150,5140,100
|
|
20230530,120400,4101914585,5140,5150,5150,5140,636
|
|
20230530,120300,4098641385,5150,5160,5160,5150,110
|
|
20230530,120200,4098074785,5160,5160,5160,5150,424
|
|
20230530,120100,4095891165,5160,5150,5160,5150,1322
|
|
20230530,120000,4089082465,5150,5150,5150,5150,117
|
|
20230530,115900,4088479915,5160,5170,5170,5160,21
|
|
20230530,115800,4088371485,5150,5170,5170,5150,12
|
|
20230530,115700,4088309535,5160,5160,5170,5160,402
|
|
20230530,115600,4086235195,5160,5130,5170,5130,1408
|
|
20230530,115500,4078986175,5170,5180,5180,5120,11430
|
|
20230530,115400,4020207915,5170,5170,5170,5170,301
|
|
20230530,115300,4018651745,5170,5170,5170,5170,182
|
|
20230530,115200,4017710805,5170,5170,5170,5170,87
|
|
20230530,115100,4017261015,5170,5170,5170,5170,344
|
|
20230530,115000,4015482535,5170,5170,5170,5170,347
|
|
20230530,114900,4013688545,5170,5170,5170,5170,0
|
|
20230530,114800,4013688545,5170,5170,5170,5170,546
|
|
20230530,114700,4010865725,5170,5170,5170,5170,113
|
|
20230530,114600,4010281515,5170,5170,5170,5170,482
|
|
20230530,114500,4007789575,5170,5180,5180,5170,791
|
|
20230530,114400,4003692225,5180,5170,5180,5170,199
|
|
20230530,114300,4002661465,5180,5180,5180,5180,48
|
|
20230530,114200,4002412825,5170,5160,5180,5160,379
|
|
20230530,114100,4000452345,5160,5160,5170,5160,3640
|
|
20230530,114000,3981669445,5170,5170,5170,5170,12
|
|
20230530,113900,3981607405,5170,5170,5170,5170,106
|
|
20230530,113800,3981059385,5170,5180,5180,5170,19
|
|
20230530,113700,3980961025,5190,5180,5190,5180,223
|
|
20230530,113600,3979805835,5180,5180,5190,5180,701
|
|
20230530,113500,3976171465,5190,5190,5190,5190,14
|
|
20230530,113400,3976098805,5160,5160,5180,5160,2055
|
|
20230530,113300,3965477795,5180,5170,5180,5170,267
|
|
20230530,113200,3964097395,5160,5170,5170,5160,402
|
|
20230530,113100,3962019195,5170,5180,5180,5170,123
|
|
20230530,113000,3961382275,5170,5180,5180,5170,1411
|
|
20230530,112900,3954083295,5190,5190,5190,5190,3
|
|
20230530,112800,3954067725,5190,5180,5190,5170,1276
|
|
20230530,112700,3947464375,5180,5180,5180,5180,287
|
|
20230530,112600,3945977715,5180,5180,5180,5170,25
|
|
20230530,112500,3945848315,5170,5190,5190,5170,8770
|
|
20230530,112400,3900446065,5180,5190,5200,5180,1915
|
|
20230530,112300,3890525075,5190,5190,5200,5190,328
|
|
20230530,112200,3888820235,5180,5190,5190,5180,371
|
|
20230530,112100,3886895185,5200,5180,5200,5170,3043
|
|
20230530,112000,3871158375,5200,5180,5210,5180,156
|
|
20230530,111900,3870347135,5200,5190,5200,5190,4084
|
|
20230530,111800,3849121245,5200,5190,5200,5180,5270
|
|
20230530,111700,3821730435,5180,5180,5190,5170,1672
|
|
20230530,111600,3813066515,5180,5170,5180,5170,649
|
|
20230530,111500,3809709185,5160,5160,5160,5160,515
|
|
20230530,111400,3807051785,5160,5150,5160,5140,2252
|
|
20230530,111300,3795454175,5130,5150,5150,5130,4300
|
|
20230530,111200,3773386635,5140,5140,5150,5140,1909
|
|
20230530,111100,3763568265,5140,5140,5140,5140,460
|
|
20230530,111000,3761203865,5140,5140,5140,5140,293
|
|
20230530,110900,3759697845,5150,5140,5150,5140,1068
|
|
20230530,110800,3754207265,5140,5140,5140,5130,232
|
|
20230530,110700,3753014795,5140,5120,5140,5120,4
|
|
20230530,110600,3752994255,5120,5120,5120,5120,968
|
|
20230530,110500,3748038095,5120,5140,5140,5120,120
|
|
20230530,110400,3747421415,5120,5120,5120,5120,214
|
|
20230530,110300,3746325735,5140,5140,5140,5110,2094
|
|
20230530,110200,3735610205,5140,5140,5140,5140,2
|
|
20230530,110100,3735599925,5140,5130,5140,5130,40
|
|
20230530,110000,3735394705,5140,5150,5150,5140,436
|
|
20230530,105900,3733152055,5150,5150,5150,5140,52
|
|
20230530,105800,3732884555,5150,5150,5150,5140,673
|
|
20230530,105700,3729422425,5120,5150,5150,5120,1342
|
|
20230530,105600,3722541375,5150,5140,5150,5140,1088
|
|
20230530,105500,3716948665,5140,5120,5140,5120,832
|
|
20230530,105400,3712682185,5120,5130,5140,5120,138
|
|
20230530,105300,3711974035,5140,5140,5140,5140,94
|
|
20230530,105200,3711490875,5140,5130,5140,5120,10914
|
|
20230530,105100,3655610505,5140,5150,5150,5120,204
|
|
20230530,105000,3654563035,5110,5140,5140,5110,1500
|
|
20230530,104900,3646880225,5150,5150,5150,5150,1075
|
|
20230530,104800,3641343975,5130,5130,5130,5130,100
|
|
20230530,104700,3640830975,5150,5150,5150,5150,126
|
|
20230530,104600,3640182075,5150,5120,5150,5110,3953
|
|
20230530,104500,3619942325,5120,5160,5160,5120,10406
|
|
20230530,104400,3566617995,5160,5140,5160,5140,444
|
|
20230530,104300,3564334315,5140,5140,5140,5130,797
|
|
20230530,104200,3560238745,5120,5130,5130,5120,4248
|
|
20230530,104100,3538482825,5130,5130,5130,5120,15026
|
|
20230530,104000,3461524995,5130,5130,5130,5130,0
|
|
20230530,103900,3461524995,5130,5140,5140,5130,741
|
|
20230530,103800,3457717455,5140,5140,5140,5140,200
|
|
20230530,103700,3456689455,5140,5130,5160,5130,120
|
|
20230530,103600,3456072715,5140,5150,5150,5140,275
|
|
20230530,103500,3454659015,5150,5150,5150,5150,10
|
|
20230530,103400,3454607515,5160,5150,5160,5150,77
|
|
20230530,103300,3454210245,5120,5140,5160,5120,12210
|
|
20230530,103200,3391586935,5140,5140,5140,5140,2000
|
|
20230530,103100,3381306935,5140,5140,5140,5140,1305
|
|
20230530,103000,3374599235,5140,5140,5170,5140,202
|
|
20230530,102900,3373560655,5140,5150,5150,5140,578
|
|
20230530,102800,3370587445,5150,5150,5150,5150,183
|
|
20230530,102700,3369644995,5150,5160,5160,5150,3202
|
|
20230530,102600,3353154655,5150,5180,5180,5150,105
|
|
20230530,102500,3352610905,5180,5180,5180,5180,16
|
|
20230530,102400,3352528025,5140,5160,5160,5140,4000
|
|
20230530,102300,3331947815,5160,5150,5160,5150,4075
|
|
20230530,102200,3310944045,5150,5150,5150,5140,6123
|
|
20230530,102100,3279412255,5160,5170,5170,5150,8773
|
|
20230530,102000,3234170755,5160,5160,5160,5160,1654
|
|
20230530,101900,3225636115,5180,5170,5180,5150,8853
|
|
20230530,101800,3179952985,5180,5170,5180,5170,4377
|
|
20230530,101700,3157323315,5170,5170,5170,5170,810
|
|
20230530,101600,3153135615,5170,5170,5180,5160,1818
|
|
20230530,101500,3143743595,5170,5160,5170,5160,1207
|
|
20230530,101400,3137515225,5160,5160,5170,5150,3708
|
|
20230530,101300,3118375245,5170,5160,5180,5160,2292
|
|
20230530,101200,3106547945,5180,5170,5180,5160,1999
|
|
20230530,101100,3096219425,5170,5170,5170,5170,199
|
|
20230530,101000,3095190595,5180,5170,5180,5170,1415
|
|
20230530,100900,3087871145,5180,5170,5180,5170,1043
|
|
20230530,100800,3082478055,5180,5170,5180,5170,1303
|
|
20230530,100700,3075739575,5170,5170,5170,5170,1461
|
|
20230530,100600,3068186205,5170,5190,5190,5170,975
|
|
20230530,100500,3063135855,5180,5190,5190,5180,102
|
|
20230530,100400,3062607445,5180,5190,5190,5180,2768
|
|
20230530,100300,3048263935,5190,5180,5190,5180,1215
|
|
20230530,100200,3041968395,5190,5190,5190,5190,10
|
|
20230530,100100,3041916495,5190,5200,5200,5180,185
|
|
20230530,100000,3040956625,5190,5190,5220,5180,5714
|
|
20230530,095900,3011268125,5180,5180,5180,5180,1097
|
|
20230530,095800,3005585665,5180,5180,5190,5180,487
|
|
20230530,095700,3003061455,5190,5190,5200,5190,228
|
|
20230530,095600,3001878125,5200,5180,5200,5170,1650
|
|
20230530,095500,2993327175,5180,5180,5190,5180,1028
|
|
20230530,095400,2988002125,5180,5180,5200,5180,144
|
|
20230530,095300,2987254875,5180,5190,5200,5180,5094
|
|
20230530,095200,2960866455,5180,5210,5210,5180,2274
|
|
20230530,095100,2949069115,5200,5200,5210,5190,2312
|
|
20230530,095000,2937065675,5200,5210,5210,5200,11544
|
|
20230530,094900,2877010755,5210,5230,5230,5200,2226
|
|
20230530,094800,2865412635,5230,5210,5230,5200,1480
|
|
20230530,094700,2857687655,5220,5210,5220,5200,797
|
|
20230530,094600,2853535075,5210,5220,5220,5210,680
|
|
20230530,094500,2849988825,5230,5210,5230,5200,3984
|
|
20230530,094400,2829249845,5210,5240,5240,5200,8736
|
|
20230530,094300,2783645145,5240,5240,5250,5230,2755
|
|
20230530,094200,2769209105,5240,5250,5260,5240,1067
|
|
20230530,094100,2763608645,5260,5250,5260,5240,1837
|
|
20230530,094000,2753964385,5250,5250,5270,5250,5091
|
|
20230530,093900,2727223215,5270,5280,5280,5250,4365
|
|
20230530,093800,2704290175,5280,5290,5290,5260,3870
|
|
20230530,093700,2683889445,5290,5290,5290,5270,16643
|
|
20230530,093600,2595936675,5290,5270,5300,5260,22888
|
|
20230530,093500,2475035205,5270,5250,5270,5240,13894
|
|
20230530,093400,2402071055,5250,5270,5270,5250,896
|
|
20230530,093300,2397362265,5250,5270,5270,5250,15571
|
|
20230530,093200,2315401275,5270,5260,5270,5250,2997
|
|
20230530,093100,2299632795,5240,5250,5260,5240,6656
|
|
20230530,093000,2264662545,5250,5220,5270,5220,29240
|
|
20230530,092900,2111221295,5220,5250,5260,5220,19197
|
|
20230530,092800,2010550325,5250,5240,5260,5210,14212
|
|
20230530,092700,1936032195,5200,5200,5230,5190,29376
|
|
20230530,092600,1782896865,5210,5170,5210,5170,14182
|
|
20230530,092500,1709283685,5170,5160,5170,5150,1911
|
|
20230530,092400,1699421445,5160,5160,5190,5150,11280
|
|
20230530,092300,1641280645,5160,5180,5180,5160,5444
|
|
20230530,092200,1613162565,5190,5190,5200,5170,7760
|
|
20230530,092100,1572943825,5180,5190,5200,5180,8019
|
|
20230530,092000,1531314685,5200,5190,5210,5190,9626
|
|
20230530,091900,1481242395,5220,5170,5220,5160,25371
|
|
20230530,091800,1349146475,5180,5190,5200,5160,10632
|
|
20230530,091700,1294080905,5220,5210,5220,5150,42378
|
|
20230530,091600,1073698785,5210,5140,5210,5130,31889
|
|
20230530,091500,908702815,5140,5110,5140,5100,12279
|
|
20230530,091400,845799135,5110,5120,5120,5100,8272
|
|
20230530,091300,803565075,5120,5120,5120,5110,5903
|
|
20230530,091200,773342275,5120,5100,5120,5100,6328
|
|
20230530,091100,741039815,5100,5090,5100,5080,12909
|
|
20230530,091000,675322005,5090,5100,5100,5090,1716
|
|
20230530,090900,666585185,5110,5090,5110,5090,3178
|
|
20230530,090800,650386425,5090,5130,5130,5080,13621
|
|
20230530,090700,580754125,5120,5090,5150,5090,17791
|
|
20230530,090600,489610845,5090,5060,5090,5060,5843
|
|
20230530,090500,459948115,5060,5060,5080,5050,5851
|
|
20230530,090400,430304405,5050,5030,5080,5020,2913
|
|
20230530,090300,415616035,5040,5090,5090,5020,3866
|
|
20230530,090200,396049705,5090,5070,5100,5050,18916
|
|
20230530,090100,299984985,5060,5060,5080,5000,22630
|
|
20230530,090000,185757805,5060,4975,5110,4975,37014
|