717 lines
35 KiB
CSV
717 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,205400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,205300,4487462895,3780,3780,3780,3780,0
|
|
20230531,205200,4487462895,3780,3780,3780,3780,0
|
|
20230531,205100,4487462895,3780,3780,3780,3780,0
|
|
20230531,205000,4487462895,3780,3780,3780,3780,0
|
|
20230531,204900,4487462895,3780,3780,3780,3780,0
|
|
20230531,204800,4487462895,3780,3780,3780,3780,0
|
|
20230531,204700,4487462895,3780,3780,3780,3780,0
|
|
20230531,204600,4487462895,3780,3780,3780,3780,0
|
|
20230531,204500,4487462895,3780,3780,3780,3780,0
|
|
20230531,204400,4487462895,3780,3780,3780,3780,0
|
|
20230531,204300,4487462895,3780,3780,3780,3780,0
|
|
20230531,204200,4487462895,3780,3780,3780,3780,0
|
|
20230531,204100,4487462895,3780,3780,3780,3780,0
|
|
20230531,204000,4487462895,3780,3780,3780,3780,0
|
|
20230531,203900,4487462895,3780,3780,3780,3780,0
|
|
20230531,203800,4487462895,3780,3780,3780,3780,0
|
|
20230531,203700,4487462895,3780,3780,3780,3780,0
|
|
20230531,203600,4487462895,3780,3780,3780,3780,0
|
|
20230531,203500,4487462895,3780,3780,3780,3780,0
|
|
20230531,203400,4487462895,3780,3780,3780,3780,0
|
|
20230531,203300,4487462895,3780,3780,3780,3780,0
|
|
20230531,203200,4487462895,3780,3780,3780,3780,0
|
|
20230531,203100,4487462895,3780,3780,3780,3780,0
|
|
20230531,203000,4487462895,3780,3780,3780,3780,0
|
|
20230531,202900,4487462895,3780,3780,3780,3780,0
|
|
20230531,202800,4487462895,3780,3780,3780,3780,0
|
|
20230531,202700,4487462895,3780,3780,3780,3780,0
|
|
20230531,202600,4487462895,3780,3780,3780,3780,0
|
|
20230531,202500,4487462895,3780,3780,3780,3780,0
|
|
20230531,202400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,202300,4487462895,3780,3780,3780,3780,0
|
|
20230531,202200,4487462895,3780,3780,3780,3780,0
|
|
20230531,202100,4487462895,3780,3780,3780,3780,0
|
|
20230531,202000,4487462895,3780,3780,3780,3780,0
|
|
20230531,201900,4487462895,3780,3780,3780,3780,0
|
|
20230531,201800,4487462895,3780,3780,3780,3780,0
|
|
20230531,201700,4487462895,3780,3780,3780,3780,0
|
|
20230531,201600,4487462895,3780,3780,3780,3780,0
|
|
20230531,201500,4487462895,3780,3780,3780,3780,0
|
|
20230531,201400,4487462895,3780,3780,3780,3780,0
|
|
20230531,201300,4487462895,3780,3780,3780,3780,0
|
|
20230531,201200,4487462895,3780,3780,3780,3780,0
|
|
20230531,201100,4487462895,3780,3780,3780,3780,0
|
|
20230531,201000,4487462895,3780,3780,3780,3780,0
|
|
20230531,200900,4487462895,3780,3780,3780,3780,0
|
|
20230531,200800,4487462895,3780,3780,3780,3780,0
|
|
20230531,200700,4487462895,3780,3780,3780,3780,0
|
|
20230531,200600,4487462895,3780,3780,3780,3780,0
|
|
20230531,200500,4487462895,3780,3780,3780,3780,0
|
|
20230531,200400,4487462895,3780,3780,3780,3780,0
|
|
20230531,200300,4487462895,3780,3780,3780,3780,0
|
|
20230531,200200,4487462895,3780,3780,3780,3780,0
|
|
20230531,200100,4487462895,3780,3780,3780,3780,0
|
|
20230531,200000,4487462895,3780,3780,3780,3780,0
|
|
20230531,195900,4487462895,3780,3780,3780,3780,0
|
|
20230531,195800,4487462895,3780,3780,3780,3780,0
|
|
20230531,195700,4487462895,3780,3780,3780,3780,0
|
|
20230531,195600,4487462895,3780,3780,3780,3780,0
|
|
20230531,195500,4487462895,3780,3780,3780,3780,0
|
|
20230531,195400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,195300,4487462895,3780,3780,3780,3780,0
|
|
20230531,195200,4487462895,3780,3780,3780,3780,0
|
|
20230531,195100,4487462895,3780,3780,3780,3780,0
|
|
20230531,195000,4487462895,3780,3780,3780,3780,0
|
|
20230531,194900,4487462895,3780,3780,3780,3780,0
|
|
20230531,194800,4487462895,3780,3780,3780,3780,0
|
|
20230531,194700,4487462895,3780,3780,3780,3780,0
|
|
20230531,194600,4487462895,3780,3780,3780,3780,0
|
|
20230531,194500,4487462895,3780,3780,3780,3780,0
|
|
20230531,194400,4487462895,3780,3780,3780,3780,0
|
|
20230531,194300,4487462895,3780,3780,3780,3780,0
|
|
20230531,194200,4487462895,3780,3780,3780,3780,0
|
|
20230531,194100,4487462895,3780,3780,3780,3780,0
|
|
20230531,194000,4487462895,3780,3780,3780,3780,0
|
|
20230531,193900,4487462895,3780,3780,3780,3780,0
|
|
20230531,193800,4487462895,3780,3780,3780,3780,0
|
|
20230531,193700,4487462895,3780,3780,3780,3780,0
|
|
20230531,193600,4487462895,3780,3780,3780,3780,0
|
|
20230531,193500,4487462895,3780,3780,3780,3780,0
|
|
20230531,193400,4487462895,3780,3780,3780,3780,0
|
|
20230531,193300,4487462895,3780,3780,3780,3780,0
|
|
20230531,193200,4487462895,3780,3780,3780,3780,0
|
|
20230531,193100,4487462895,3780,3780,3780,3780,0
|
|
20230531,193000,4487462895,3780,3780,3780,3780,0
|
|
20230531,192900,4487462895,3780,3780,3780,3780,0
|
|
20230531,192800,4487462895,3780,3780,3780,3780,0
|
|
20230531,192700,4487462895,3780,3780,3780,3780,0
|
|
20230531,192600,4487462895,3780,3780,3780,3780,0
|
|
20230531,192500,4487462895,3780,3780,3780,3780,0
|
|
20230531,192400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,192300,4487462895,3780,3780,3780,3780,0
|
|
20230531,192200,4487462895,3780,3780,3780,3780,0
|
|
20230531,192100,4487462895,3780,3780,3780,3780,0
|
|
20230531,192000,4487462895,3780,3780,3780,3780,0
|
|
20230531,191900,4487462895,3780,3780,3780,3780,0
|
|
20230531,191800,4487462895,3780,3780,3780,3780,0
|
|
20230531,191700,4487462895,3780,3780,3780,3780,0
|
|
20230531,191600,4487462895,3780,3780,3780,3780,0
|
|
20230531,191500,4487462895,3780,3780,3780,3780,0
|
|
20230531,191400,4487462895,3780,3780,3780,3780,0
|
|
20230531,191300,4487462895,3780,3780,3780,3780,0
|
|
20230531,191200,4487462895,3780,3780,3780,3780,0
|
|
20230531,191100,4487462895,3780,3780,3780,3780,0
|
|
20230531,191000,4487462895,3780,3780,3780,3780,0
|
|
20230531,190900,4487462895,3780,3780,3780,3780,0
|
|
20230531,190800,4487462895,3780,3780,3780,3780,0
|
|
20230531,190700,4487462895,3780,3780,3780,3780,0
|
|
20230531,190600,4487462895,3780,3780,3780,3780,0
|
|
20230531,190500,4487462895,3780,3780,3780,3780,0
|
|
20230531,190400,4487462895,3780,3780,3780,3780,0
|
|
20230531,190300,4487462895,3780,3780,3780,3780,0
|
|
20230531,190200,4487462895,3780,3780,3780,3780,0
|
|
20230531,190100,4487462895,3780,3780,3780,3780,0
|
|
20230531,190000,4487462895,3780,3780,3780,3780,0
|
|
20230531,185900,4487462895,3780,3780,3780,3780,0
|
|
20230531,185800,4487462895,3780,3780,3780,3780,0
|
|
20230531,185700,4487462895,3780,3780,3780,3780,0
|
|
20230531,185600,4487462895,3780,3780,3780,3780,0
|
|
20230531,185500,4487462895,3780,3780,3780,3780,0
|
|
20230531,185400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,185300,4487462895,3780,3780,3780,3780,0
|
|
20230531,185200,4487462895,3780,3780,3780,3780,0
|
|
20230531,185100,4487462895,3780,3780,3780,3780,0
|
|
20230531,185000,4487462895,3780,3780,3780,3780,0
|
|
20230531,184900,4487462895,3780,3780,3780,3780,0
|
|
20230531,184800,4487462895,3780,3780,3780,3780,0
|
|
20230531,184700,4487462895,3780,3780,3780,3780,0
|
|
20230531,184600,4487462895,3780,3780,3780,3780,0
|
|
20230531,184500,4487462895,3780,3780,3780,3780,0
|
|
20230531,184400,4487462895,3780,3780,3780,3780,0
|
|
20230531,184300,4487462895,3780,3780,3780,3780,0
|
|
20230531,184200,4487462895,3780,3780,3780,3780,0
|
|
20230531,184100,4487462895,3780,3780,3780,3780,0
|
|
20230531,184000,4487462895,3780,3780,3780,3780,0
|
|
20230531,183900,4487462895,3780,3780,3780,3780,0
|
|
20230531,183800,4487462895,3780,3780,3780,3780,0
|
|
20230531,183700,4487462895,3780,3780,3780,3780,0
|
|
20230531,183600,4487462895,3780,3780,3780,3780,0
|
|
20230531,183500,4487462895,3780,3780,3780,3780,0
|
|
20230531,183400,4487462895,3780,3780,3780,3780,0
|
|
20230531,183300,4487462895,3780,3780,3780,3780,0
|
|
20230531,183200,4487462895,3780,3780,3780,3780,0
|
|
20230531,183100,4487462895,3780,3780,3780,3780,0
|
|
20230531,183000,4487462895,3780,3780,3780,3780,0
|
|
20230531,182900,4487462895,3780,3780,3780,3780,0
|
|
20230531,182800,4487462895,3780,3780,3780,3780,0
|
|
20230531,182700,4487462895,3780,3780,3780,3780,0
|
|
20230531,182600,4487462895,3780,3780,3780,3780,0
|
|
20230531,182500,4487462895,3780,3780,3780,3780,0
|
|
20230531,182400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,182300,4487462895,3780,3780,3780,3780,0
|
|
20230531,182200,4487462895,3780,3780,3780,3780,0
|
|
20230531,182100,4487462895,3780,3780,3780,3780,0
|
|
20230531,182000,4487462895,3780,3780,3780,3780,0
|
|
20230531,181900,4487462895,3780,3780,3780,3780,0
|
|
20230531,181800,4487462895,3780,3780,3780,3780,0
|
|
20230531,181700,4487462895,3780,3780,3780,3780,0
|
|
20230531,181600,4487462895,3780,3780,3780,3780,0
|
|
20230531,181500,4487462895,3780,3780,3780,3780,0
|
|
20230531,181400,4487462895,3780,3780,3780,3780,0
|
|
20230531,181300,4487462895,3780,3780,3780,3780,0
|
|
20230531,181200,4487462895,3780,3780,3780,3780,0
|
|
20230531,181100,4487462895,3780,3780,3780,3780,0
|
|
20230531,181000,4487462895,3780,3780,3780,3780,0
|
|
20230531,180900,4487462895,3780,3780,3780,3780,0
|
|
20230531,180800,4487462895,3780,3780,3780,3780,0
|
|
20230531,180700,4487462895,3780,3780,3780,3780,0
|
|
20230531,180600,4487462895,3780,3780,3780,3780,0
|
|
20230531,180500,4487462895,3780,3780,3780,3780,0
|
|
20230531,180400,4487462895,3780,3780,3780,3780,0
|
|
20230531,180300,4487462895,3780,3780,3780,3780,0
|
|
20230531,180200,4487462895,3780,3780,3780,3780,0
|
|
20230531,180100,4487462895,3780,3780,3780,3780,0
|
|
20230531,180000,4487462895,3780,3780,3780,3780,0
|
|
20230531,175900,4487462895,3780,3780,3780,3780,0
|
|
20230531,175800,4487462895,3780,3780,3780,3780,0
|
|
20230531,175700,4487462895,3780,3780,3780,3780,0
|
|
20230531,175600,4487462895,3780,3780,3780,3780,0
|
|
20230531,175500,4487462895,3780,3780,3780,3780,0
|
|
20230531,175400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,175300,4487462895,3780,3780,3780,3780,0
|
|
20230531,175200,4487462895,3780,3780,3780,3780,0
|
|
20230531,175100,4487462895,3780,3780,3780,3780,0
|
|
20230531,175000,4487462895,3780,3780,3780,3780,0
|
|
20230531,174900,4487462895,3780,3780,3780,3780,0
|
|
20230531,174800,4487462895,3780,3780,3780,3780,0
|
|
20230531,174700,4487462895,3780,3780,3780,3780,0
|
|
20230531,174600,4487462895,3780,3780,3780,3780,0
|
|
20230531,174500,4487462895,3780,3780,3780,3780,0
|
|
20230531,174400,4487462895,3780,3780,3780,3780,0
|
|
20230531,174300,4487462895,3780,3780,3780,3780,0
|
|
20230531,174200,4487462895,3780,3780,3780,3780,0
|
|
20230531,174100,4487462895,3780,3780,3780,3780,0
|
|
20230531,174000,4487462895,3780,3780,3780,3780,0
|
|
20230531,173900,4487462895,3780,3780,3780,3780,0
|
|
20230531,173800,4487462895,3780,3780,3780,3780,0
|
|
20230531,173700,4487462895,3780,3780,3780,3780,0
|
|
20230531,173600,4487462895,3780,3780,3780,3780,0
|
|
20230531,173500,4487462895,3780,3780,3780,3780,0
|
|
20230531,173400,4487462895,3780,3780,3780,3780,0
|
|
20230531,173300,4487462895,3780,3780,3780,3780,0
|
|
20230531,173200,4487462895,3780,3780,3780,3780,0
|
|
20230531,173100,4487462895,3780,3780,3780,3780,0
|
|
20230531,173000,4487462895,3780,3780,3780,3780,0
|
|
20230531,172900,4487462895,3780,3780,3780,3780,0
|
|
20230531,172800,4487462895,3780,3780,3780,3780,0
|
|
20230531,172700,4487462895,3780,3780,3780,3780,0
|
|
20230531,172600,4487462895,3780,3780,3780,3780,0
|
|
20230531,172500,4487462895,3780,3780,3780,3780,0
|
|
20230531,172400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,172300,4487462895,3780,3780,3780,3780,0
|
|
20230531,172200,4487462895,3780,3780,3780,3780,0
|
|
20230531,172100,4487462895,3780,3780,3780,3780,0
|
|
20230531,172000,4487462895,3780,3780,3780,3780,0
|
|
20230531,171900,4487462895,3780,3780,3780,3780,0
|
|
20230531,171800,4487462895,3780,3780,3780,3780,0
|
|
20230531,171700,4487462895,3780,3780,3780,3780,0
|
|
20230531,171600,4487462895,3780,3780,3780,3780,0
|
|
20230531,171500,4487462895,3780,3780,3780,3780,0
|
|
20230531,171400,4487462895,3780,3780,3780,3780,0
|
|
20230531,171300,4487462895,3780,3780,3780,3780,0
|
|
20230531,171200,4487462895,3780,3780,3780,3780,0
|
|
20230531,171100,4487462895,3780,3780,3780,3780,0
|
|
20230531,171000,4487462895,3780,3780,3780,3780,0
|
|
20230531,170900,4487462895,3780,3780,3780,3780,0
|
|
20230531,170800,4487462895,3780,3780,3780,3780,0
|
|
20230531,170700,4487462895,3780,3780,3780,3780,0
|
|
20230531,170600,4487462895,3780,3780,3780,3780,0
|
|
20230531,170500,4487462895,3780,3780,3780,3780,0
|
|
20230531,170400,4487462895,3780,3780,3780,3780,0
|
|
20230531,170300,4487462895,3780,3780,3780,3780,0
|
|
20230531,170200,4487462895,3780,3780,3780,3780,0
|
|
20230531,170100,4487462895,3780,3780,3780,3780,0
|
|
20230531,170000,4487462895,3780,3780,3780,3780,0
|
|
20230531,165900,4487462895,3780,3780,3780,3780,0
|
|
20230531,165800,4487462895,3780,3780,3780,3780,0
|
|
20230531,165700,4487462895,3780,3780,3780,3780,0
|
|
20230531,165600,4487462895,3780,3780,3780,3780,0
|
|
20230531,165500,4487462895,3780,3780,3780,3780,0
|
|
20230531,165400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,165300,4487462895,3780,3780,3780,3780,0
|
|
20230531,165200,4487462895,3780,3780,3780,3780,0
|
|
20230531,165100,4487462895,3780,3780,3780,3780,0
|
|
20230531,165000,4487462895,3780,3780,3780,3780,0
|
|
20230531,164900,4487462895,3780,3780,3780,3780,0
|
|
20230531,164800,4487462895,3780,3780,3780,3780,0
|
|
20230531,164700,4487462895,3780,3780,3780,3780,0
|
|
20230531,164600,4487462895,3780,3780,3780,3780,0
|
|
20230531,164500,4487462895,3780,3780,3780,3780,0
|
|
20230531,164400,4487462895,3780,3780,3780,3780,0
|
|
20230531,164300,4487462895,3780,3780,3780,3780,0
|
|
20230531,164200,4487462895,3780,3780,3780,3780,0
|
|
20230531,164100,4487462895,3780,3780,3780,3780,0
|
|
20230531,164000,4487462895,3780,3780,3780,3780,0
|
|
20230531,163900,4487462895,3780,3780,3780,3780,0
|
|
20230531,163800,4487462895,3780,3780,3780,3780,0
|
|
20230531,163700,4487462895,3780,3780,3780,3780,0
|
|
20230531,163600,4487462895,3780,3780,3780,3780,0
|
|
20230531,163500,4487462895,3780,3780,3780,3780,0
|
|
20230531,163400,4487462895,3780,3780,3780,3780,0
|
|
20230531,163300,4487462895,3780,3780,3780,3780,0
|
|
20230531,163200,4487462895,3780,3780,3780,3780,0
|
|
20230531,163100,4487462895,3780,3780,3780,3780,0
|
|
20230531,163000,4487462895,3780,3780,3780,3780,0
|
|
20230531,162900,4487462895,3780,3780,3780,3780,0
|
|
20230531,162800,4487462895,3780,3780,3780,3780,0
|
|
20230531,162700,4487462895,3780,3780,3780,3780,0
|
|
20230531,162600,4487462895,3780,3780,3780,3780,0
|
|
20230531,162500,4487462895,3780,3780,3780,3780,0
|
|
20230531,162400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,162300,4487462895,3780,3780,3780,3780,0
|
|
20230531,162200,4487462895,3780,3780,3780,3780,0
|
|
20230531,162100,4487462895,3780,3780,3780,3780,0
|
|
20230531,162000,4487462895,3780,3780,3780,3780,0
|
|
20230531,161900,4487462895,3780,3780,3780,3780,0
|
|
20230531,161800,4487462895,3780,3780,3780,3780,0
|
|
20230531,161700,4487462895,3780,3780,3780,3780,0
|
|
20230531,161600,4487462895,3780,3780,3780,3780,0
|
|
20230531,161500,4487462895,3780,3780,3780,3780,0
|
|
20230531,161400,4487462895,3780,3780,3780,3780,0
|
|
20230531,161300,4487462895,3780,3780,3780,3780,0
|
|
20230531,161200,4487462895,3780,3780,3780,3780,0
|
|
20230531,161100,4487462895,3780,3780,3780,3780,0
|
|
20230531,161000,4487462895,3780,3780,3780,3780,0
|
|
20230531,160900,4487462895,3780,3780,3780,3780,0
|
|
20230531,160800,4487462895,3780,3780,3780,3780,0
|
|
20230531,160700,4487462895,3780,3780,3780,3780,0
|
|
20230531,160600,4487462895,3780,3780,3780,3780,0
|
|
20230531,160500,4487462895,3780,3780,3780,3780,0
|
|
20230531,160400,4487462895,3780,3780,3780,3780,0
|
|
20230531,160300,4487462895,3780,3780,3780,3780,0
|
|
20230531,160200,4487462895,3780,3780,3780,3780,0
|
|
20230531,160100,4487462895,3780,3780,3780,3780,0
|
|
20230531,160000,4487462895,3780,3780,3780,3780,0
|
|
20230531,155900,4487462895,3780,3780,3780,3780,0
|
|
20230531,155800,4487462895,3780,3780,3780,3780,0
|
|
20230531,155700,4487462895,3780,3780,3780,3780,0
|
|
20230531,155600,4487462895,3780,3780,3780,3780,0
|
|
20230531,155500,4487462895,3780,3780,3780,3780,0
|
|
20230531,155400,4487462895,3780,3780,3780,3780,18778
|
|
20230531,155300,4487462895,3780,3780,3780,3780,0
|
|
20230531,155200,4487462895,3780,3780,3780,3780,0
|
|
20230531,155100,4487462895,3780,3780,3780,3780,0
|
|
20230531,155000,4487462895,3780,3780,3780,3780,0
|
|
20230531,154900,4487462895,3780,3780,3780,3780,0
|
|
20230531,154800,4487462895,3780,3780,3780,3780,0
|
|
20230531,154700,4487462895,3780,3780,3780,3780,0
|
|
20230531,154600,4487462895,3780,3780,3780,3780,0
|
|
20230531,154500,4487462895,3780,3780,3780,3780,0
|
|
20230531,154400,4487462895,3780,3780,3780,3780,0
|
|
20230531,154300,4487462895,3780,3780,3780,3780,0
|
|
20230531,154200,4487462895,3780,3780,3780,3780,0
|
|
20230531,154100,4487462895,3780,3780,3780,3780,0
|
|
20230531,154000,4487462895,3780,3780,3780,3780,0
|
|
20230531,153900,4487462895,3780,3780,3780,3780,0
|
|
20230531,153800,4487462895,3780,3780,3780,3780,0
|
|
20230531,153700,4487462895,3780,3780,3780,3780,0
|
|
20230531,153600,4487462895,3780,3780,3780,3780,0
|
|
20230531,153500,4487462895,3780,3780,3780,3780,0
|
|
20230531,153400,4487462895,3780,3780,3780,3780,0
|
|
20230531,153300,4487462895,3780,3780,3780,3780,0
|
|
20230531,153200,4487462895,3780,3780,3780,3780,0
|
|
20230531,153100,4487462895,3780,3780,3780,3780,0
|
|
20230531,153000,4487462895,3780,3780,3780,3780,18778
|
|
20230531,152900,4416482055,3805,3805,3805,3805,0
|
|
20230531,152800,4416482055,3805,3805,3805,3805,0
|
|
20230531,152700,4416482055,3805,3805,3805,3805,0
|
|
20230531,152600,4416482055,3805,3805,3805,3805,0
|
|
20230531,152500,4416482055,3805,3805,3805,3805,0
|
|
20230531,152400,4416482055,3805,3805,3805,3805,0
|
|
20230531,152300,4416482055,3805,3805,3805,3805,0
|
|
20230531,152200,4416482055,3805,3805,3805,3805,0
|
|
20230531,152100,4416482055,3805,3805,3805,3805,0
|
|
20230531,152000,4416482055,3805,3805,3805,3805,0
|
|
20230531,151900,4416482055,3805,3805,3810,3795,1145
|
|
20230531,151800,4412124935,3805,3775,3805,3775,6406
|
|
20230531,151700,4387877975,3780,3785,3785,3775,5408
|
|
20230531,151600,4367453415,3780,3785,3785,3780,4675
|
|
20230531,151500,4349779530,3785,3785,3790,3780,7572
|
|
20230531,151400,4321116335,3785,3790,3795,3785,3896
|
|
20230531,151300,4306349745,3800,3800,3805,3785,28576
|
|
20230531,151200,4197850470,3800,3810,3810,3800,5245
|
|
20230531,151100,4177898795,3810,3805,3810,3805,364
|
|
20230531,151000,4176513345,3805,3810,3810,3805,455
|
|
20230531,150900,4174781650,3810,3805,3810,3805,4243
|
|
20230531,150800,4158636490,3805,3800,3805,3800,1662
|
|
20230531,150700,4152317905,3805,3805,3805,3800,6330
|
|
20230531,150600,4128263835,3805,3805,3805,3800,8348
|
|
20230531,150500,4096501445,3805,3805,3805,3805,6351
|
|
20230531,150400,4072335890,3805,3810,3810,3805,2731
|
|
20230531,150300,4061942000,3810,3810,3810,3810,2457
|
|
20230531,150200,4052580830,3815,3815,3815,3810,5881
|
|
20230531,150100,4030159805,3815,3820,3820,3815,401
|
|
20230531,150000,4028629985,3820,3815,3820,3810,879
|
|
20230531,145900,4025276435,3810,3810,3810,3805,531
|
|
20230531,145800,4023253330,3810,3810,3815,3805,671
|
|
20230531,145700,4020697010,3810,3810,3815,3805,3770
|
|
20230531,145600,4006346855,3810,3810,3810,3805,1086
|
|
20230531,145500,4002211835,3810,3815,3815,3810,1539
|
|
20230531,145400,3996344390,3815,3815,3815,3815,1799
|
|
20230531,145300,3989481205,3815,3815,3820,3815,155
|
|
20230531,145200,3988889625,3815,3815,3815,3805,1193
|
|
20230531,145100,3984342715,3810,3805,3810,3805,385
|
|
20230531,145000,3982876015,3810,3810,3810,3810,453
|
|
20230531,144900,3981150085,3810,3810,3810,3810,4477
|
|
20230531,144800,3964092715,3810,3815,3815,3810,436
|
|
20230531,144700,3962430815,3815,3810,3815,3810,267
|
|
20230531,144600,3961412215,3810,3810,3815,3810,5049
|
|
20230531,144500,3942173755,3815,3815,3815,3815,2479
|
|
20230531,144400,3932716370,3820,3820,3820,3820,0
|
|
20230531,144300,3932716370,3820,3820,3830,3820,1217
|
|
20230531,144200,3928066635,3820,3820,3820,3820,339
|
|
20230531,144100,3926771655,3820,3820,3820,3820,3533
|
|
20230531,144000,3913275595,3820,3825,3825,3820,1078
|
|
20230531,143900,3909155715,3830,3825,3830,3825,168
|
|
20230531,143800,3908512470,3830,3835,3835,3825,78
|
|
20230531,143700,3908213955,3830,3820,3835,3820,975
|
|
20230531,143600,3904487495,3835,3830,3835,3820,566
|
|
20230531,143500,3902320800,3820,3820,3830,3820,2326
|
|
20230531,143400,3893435000,3825,3825,3830,3820,186
|
|
20230531,143300,3892723565,3830,3830,3830,3825,43
|
|
20230531,143200,3892559075,3830,3835,3835,3825,775
|
|
20230531,143100,3889594235,3835,3825,3835,3825,325
|
|
20230531,143000,3888349425,3825,3830,3830,3825,89
|
|
20230531,142900,3888008915,3835,3830,3835,3830,93
|
|
20230531,142800,3887652675,3830,3830,3830,3830,0
|
|
20230531,142700,3887652675,3830,3830,3830,3825,772
|
|
20230531,142600,3884695960,3830,3830,3830,3830,158
|
|
20230531,142500,3884090820,3830,3820,3830,3815,166
|
|
20230531,142400,3883456680,3830,3830,3830,3830,4
|
|
20230531,142300,3883441360,3830,3825,3830,3820,636
|
|
20230531,142200,3881010370,3830,3840,3845,3830,451
|
|
20230531,142100,3879282625,3845,3830,3845,3830,13139
|
|
20230531,142000,3828944935,3830,3820,3830,3820,4097
|
|
20230531,141900,3813277325,3820,3815,3820,3815,29
|
|
20230531,141800,3813166590,3815,3815,3820,3815,152
|
|
20230531,141700,3812586610,3820,3815,3820,3815,623
|
|
20230531,141600,3810209815,3810,3815,3815,3810,49
|
|
20230531,141500,3810023120,3810,3810,3815,3810,864
|
|
20230531,141400,3806731160,3815,3810,3815,3810,49
|
|
20230531,141300,3806544360,3810,3810,3815,3810,20
|
|
20230531,141200,3806468150,3815,3810,3815,3810,1410
|
|
20230531,141100,3801090010,3810,3810,3815,3810,11
|
|
20230531,141000,3801048060,3810,3810,3815,3810,779
|
|
20230531,140900,3798079895,3810,3810,3815,3810,74
|
|
20230531,140800,3797797720,3815,3815,3815,3810,729
|
|
20230531,140700,3795019645,3810,3810,3810,3810,806
|
|
20230531,140600,3791948785,3810,3810,3810,3810,526
|
|
20230531,140500,3789944725,3810,3810,3810,3810,611
|
|
20230531,140400,3787616815,3810,3810,3810,3810,922
|
|
20230531,140300,3784103995,3810,3815,3815,3810,330
|
|
20230531,140200,3782846595,3810,3810,3810,3810,1328
|
|
20230531,140100,3777786915,3810,3815,3815,3810,5205
|
|
20230531,140000,3757955840,3815,3815,3815,3815,833
|
|
20230531,135900,3754777945,3815,3820,3820,3815,127
|
|
20230531,135800,3754293435,3815,3815,3815,3815,241
|
|
20230531,135700,3753374020,3815,3820,3820,3815,36
|
|
20230531,135600,3753236505,3820,3820,3820,3815,774
|
|
20230531,135500,3750282055,3820,3820,3820,3820,33
|
|
20230531,135400,3750155995,3820,3815,3820,3815,305
|
|
20230531,135300,3748992205,3815,3820,3820,3810,190
|
|
20230531,135200,3748267975,3820,3820,3820,3820,47
|
|
20230531,135100,3748088435,3825,3825,3825,3825,21
|
|
20230531,135000,3748008110,3825,3830,3830,3820,77
|
|
20230531,134900,3747713875,3805,3825,3825,3805,10746
|
|
20230531,134800,3706762525,3825,3825,3830,3825,143
|
|
20230531,134700,3706215525,3825,3825,3830,3820,1064
|
|
20230531,134600,3702146020,3820,3820,3820,3815,1453
|
|
20230531,134500,3696597915,3815,3820,3820,3815,1987
|
|
20230531,134400,3689016480,3830,3825,3830,3820,2294
|
|
20230531,134300,3680248710,3825,3830,3830,3825,1710
|
|
20230531,134200,3673699475,3840,3840,3840,3840,95
|
|
20230531,134100,3673334675,3840,3840,3840,3840,40
|
|
20230531,134000,3673181075,3840,3835,3840,3830,182
|
|
20230531,133900,3672482940,3840,3840,3840,3830,469
|
|
20230531,133800,3670685210,3835,3835,3835,3830,1235
|
|
20230531,133700,3665950355,3825,3825,3825,3820,668
|
|
20230531,133600,3663397585,3830,3825,3830,3820,497
|
|
20230531,133500,3661494325,3830,3830,3830,3830,188
|
|
20230531,133400,3660774285,3835,3830,3835,3820,4695
|
|
20230531,133300,3642814200,3830,3835,3835,3830,621
|
|
20230531,133200,3640434685,3830,3825,3830,3820,4982
|
|
20230531,133100,3621368120,3830,3830,3830,3830,63
|
|
20230531,133000,3621126830,3830,3830,3830,3825,42
|
|
20230531,132900,3620966070,3825,3810,3825,3810,5601
|
|
20230531,132800,3599616540,3810,3815,3815,3810,668
|
|
20230531,132700,3597070230,3815,3815,3815,3815,468
|
|
20230531,132600,3595284810,3815,3820,3820,3815,374
|
|
20230531,132500,3593856915,3825,3825,3825,3825,3
|
|
20230531,132400,3593845440,3825,3805,3825,3805,4395
|
|
20230531,132300,3577058535,3805,3805,3810,3805,3484
|
|
20230531,132200,3563800805,3810,3820,3820,3805,555
|
|
20230531,132100,3561686240,3815,3810,3820,3805,415
|
|
20230531,132000,3560106790,3815,3805,3820,3805,128
|
|
20230531,131900,3559618675,3805,3820,3820,3805,21007
|
|
20230531,131800,3479625180,3820,3825,3825,3815,3605
|
|
20230531,131700,3465854075,3825,3825,3825,3820,252
|
|
20230531,131600,3464890225,3825,3830,3830,3825,2562
|
|
20230531,131500,3455083690,3830,3830,3830,3830,15
|
|
20230531,131400,3455026240,3825,3825,3825,3825,31
|
|
20230531,131300,3454907665,3820,3820,3825,3820,121
|
|
20230531,131200,3454445220,3820,3825,3825,3820,1723
|
|
20230531,131100,3447856855,3825,3830,3830,3825,842
|
|
20230531,131000,3444636195,3830,3830,3835,3830,133
|
|
20230531,130900,3444126740,3830,3815,3835,3815,166
|
|
20230531,130800,3443491030,3815,3810,3820,3810,1218
|
|
20230531,130700,3438847900,3810,3820,3825,3810,2700
|
|
20230531,130600,3428538455,3820,3825,3830,3820,1053
|
|
20230531,130500,3424508420,3825,3830,3830,3810,5815
|
|
20230531,130400,3402345520,3830,3810,3830,3805,613
|
|
20230531,130300,3400010340,3810,3815,3815,3805,7094
|
|
20230531,130200,3372982490,3810,3825,3825,3810,10513
|
|
20230531,130100,3332916930,3830,3835,3840,3830,59
|
|
20230531,130000,3332690935,3820,3820,3830,3815,7909
|
|
20230531,125900,3302503835,3820,3830,3830,3815,5154
|
|
20230531,125800,3282806785,3825,3830,3830,3825,1272
|
|
20230531,125700,3277935075,3830,3830,3830,3825,1676
|
|
20230531,125600,3271519495,3830,3830,3830,3825,18
|
|
20230531,125500,3271450565,3830,3830,3830,3830,119
|
|
20230531,125400,3270994795,3830,3825,3830,3825,32
|
|
20230531,125300,3270872265,3820,3830,3830,3820,12152
|
|
20230531,125200,3224416495,3845,3835,3845,3830,5050
|
|
20230531,125100,3205073925,3835,3845,3845,3835,5400
|
|
20230531,125000,3184358365,3845,3860,3860,3840,1426
|
|
20230531,124900,3178875020,3860,3835,3860,3835,845
|
|
20230531,124800,3175634230,3835,3835,3835,3835,743
|
|
20230531,124700,3172784825,3835,3845,3845,3830,1338
|
|
20230531,124600,3167658625,3835,3845,3845,3835,1960
|
|
20230531,124500,3160135345,3840,3835,3840,3835,4461
|
|
20230531,124400,3143024915,3835,3830,3835,3830,4451
|
|
20230531,124300,3125968570,3830,3835,3835,3830,4443
|
|
20230531,124200,3108949310,3835,3835,3845,3835,813
|
|
20230531,124100,3105830450,3845,3845,3850,3835,4236
|
|
20230531,124000,3089576990,3845,3840,3845,3840,1347
|
|
20230531,123900,3084400435,3845,3845,3845,3840,195
|
|
20230531,123800,3083650905,3845,3835,3850,3835,1113
|
|
20230531,123700,3079382210,3835,3850,3850,3835,2315
|
|
20230531,123600,3070476735,3850,3835,3850,3835,3051
|
|
20230531,123500,3058769610,3840,3850,3850,3840,4106
|
|
20230531,123400,3042991280,3850,3845,3850,3845,846
|
|
20230531,123300,3039736610,3845,3850,3860,3845,1067
|
|
20230531,123200,3035633590,3840,3835,3840,3830,5148
|
|
20230531,123100,3015895870,3835,3850,3850,3830,12306
|
|
20230531,123000,2968646235,3850,3865,3865,3850,8104
|
|
20230531,122900,2937431405,3865,3865,3865,3865,1155
|
|
20230531,122800,2932967330,3875,3865,3875,3865,861
|
|
20230531,122700,2929635450,3875,3855,3875,3855,1000
|
|
20230531,122600,2925779480,3860,3865,3865,3850,5790
|
|
20230531,122500,2903447545,3860,3870,3870,3860,15966
|
|
20230531,122400,2841760415,3875,3880,3885,3875,4052
|
|
20230531,122300,2826043645,3880,3880,3880,3880,393
|
|
20230531,122200,2824518805,3880,3880,3880,3880,102
|
|
20230531,122100,2824123045,3875,3875,3875,3875,2801
|
|
20230531,122000,2813269170,3875,3885,3885,3875,504
|
|
20230531,121900,2811313370,3885,3880,3885,3880,27
|
|
20230531,121800,2811208600,3875,3880,3880,3870,797
|
|
20230531,121700,2808120190,3875,3875,3875,3865,2097
|
|
20230531,121600,2799997235,3875,3870,3875,3860,9003
|
|
20230531,121500,2765237240,3875,3875,3875,3860,5354
|
|
20230531,121400,2744554455,3865,3880,3880,3865,8409
|
|
20230531,121300,2712019750,3880,3880,3885,3875,4514
|
|
20230531,121200,2694520320,3880,3875,3880,3875,523
|
|
20230531,121100,2692492580,3875,3880,3880,3875,397
|
|
20230531,121000,2690953625,3880,3870,3880,3870,113
|
|
20230531,120900,2690515970,3870,3870,3875,3870,419
|
|
20230531,120800,2688892920,3860,3880,3880,3860,2809
|
|
20230531,120700,2678050000,3860,3875,3875,3860,8875
|
|
20230531,120600,2643747040,3875,3880,3885,3870,2755
|
|
20230531,120500,2633071660,3880,3885,3885,3880,1536
|
|
20230531,120400,2627111855,3885,3885,3885,3875,6863
|
|
20230531,120300,2600491220,3880,3900,3900,3880,6912
|
|
20230531,120200,2573611620,3900,3895,3900,3895,636
|
|
20230531,120100,2571134355,3895,3900,3900,3895,209
|
|
20230531,120000,2570319965,3895,3895,3895,3895,135
|
|
20230531,115900,2569794140,3895,3895,3895,3895,565
|
|
20230531,115800,2567593465,3900,3900,3900,3895,407
|
|
20230531,115700,2566008180,3900,3900,3900,3900,144
|
|
20230531,115600,2565446580,3900,3895,3900,3895,277
|
|
20230531,115500,2564366490,3900,3895,3900,3895,2158
|
|
20230531,115400,2555960035,3895,3895,3895,3895,42
|
|
20230531,115300,2555796445,3890,3890,3895,3885,4523
|
|
20230531,115200,2538209255,3890,3895,3895,3890,29
|
|
20230531,115100,2538096435,3890,3895,3895,3890,2041
|
|
20230531,115000,2530153810,3895,3900,3900,3895,1055
|
|
20230531,114900,2526044580,3900,3910,3910,3900,3593
|
|
20230531,114800,2512022500,3915,3915,3920,3910,1885
|
|
20230531,114700,2504643115,3920,3915,3925,3915,383
|
|
20230531,114600,2503142305,3920,3920,3925,3920,365
|
|
20230531,114500,2501710160,3925,3920,3930,3915,629
|
|
20230531,114400,2499245220,3920,3915,3920,3915,1123
|
|
20230531,114300,2494848650,3915,3895,3915,3895,2571
|
|
20230531,114200,2484820150,3900,3900,3900,3895,218
|
|
20230531,114100,2483970445,3890,3890,3890,3885,2453
|
|
20230531,114000,2474429040,3900,3890,3900,3890,2039
|
|
20230531,113900,2466496360,3895,3895,3895,3890,2629
|
|
20230531,113800,2456267910,3900,3895,3900,3895,392
|
|
20230531,113700,2454739605,3895,3885,3895,3885,2523
|
|
20230531,113600,2444931015,3890,3885,3895,3885,2069
|
|
20230531,113500,2436892895,3885,3890,3900,3885,1877
|
|
20230531,113400,2429591420,3890,3890,3890,3890,785
|
|
20230531,113300,2426537770,3890,3890,3890,3890,1621
|
|
20230531,113200,2420232080,3890,3895,3895,3890,4100
|
|
20230531,113100,2404277580,3900,3900,3900,3900,527
|
|
20230531,113000,2402222280,3900,3900,3900,3895,1580
|
|
20230531,112900,2396067055,3905,3905,3905,3900,148
|
|
20230531,112800,2395489675,3905,3905,3905,3900,272
|
|
20230531,112700,2394428640,3905,3905,3905,3905,372
|
|
20230531,112600,2392975980,3905,3905,3905,3895,2161
|
|
20230531,112500,2384552065,3900,3895,3900,3895,1531
|
|
20230531,112400,2378582780,3895,3890,3895,3890,660
|
|
20230531,112300,2376012090,3890,3890,3890,3890,2550
|
|
20230531,112200,2366092590,3890,3895,3895,3890,236
|
|
20230531,112100,2365174525,3895,3895,3895,3890,2000
|
|
20230531,112000,2357386545,3895,3900,3900,3890,5323
|
|
20230531,111900,2336666915,3900,3900,3905,3895,374
|
|
20230531,111800,2335208000,3905,3900,3905,3890,2392
|
|
20230531,111700,2325878925,3900,3895,3900,3895,1192
|
|
20230531,111600,2321235995,3900,3890,3900,3885,1209
|
|
20230531,111500,2316530580,3900,3905,3910,3880,10104
|
|
20230531,111400,2277199325,3905,3915,3915,3900,4137
|
|
20230531,111300,2261044450,3915,3915,3915,3905,1716
|
|
20230531,111200,2254332375,3915,3905,3915,3905,3913
|
|
20230531,111100,2239039095,3905,3900,3905,3900,861
|
|
20230531,111000,2235678025,3905,3910,3910,3890,22661
|
|
20230531,110900,2147331315,3910,3935,3935,3910,8849
|
|
20230531,110800,2112669880,3935,3930,3935,3925,3056
|
|
20230531,110700,2100660965,3935,3930,3935,3930,2223
|
|
20230531,110600,2091920460,3930,3945,3945,3930,3539
|
|
20230531,110500,2077997995,3945,3945,3955,3935,13025
|
|
20230531,110400,2026634425,3940,3950,3950,3940,5945
|
|
20230531,110300,2003171755,3955,3975,3975,3955,2816
|
|
20230531,110200,1992018430,3975,3975,3980,3960,4635
|
|
20230531,110100,1973614110,3980,3975,3980,3975,26
|
|
20230531,110000,1973510635,3980,3980,3980,3980,10
|
|
20230531,105900,1973470835,3980,3970,3980,3970,332
|
|
20230531,105800,1972152760,3975,3980,3980,3975,1413
|
|
20230531,105700,1966534450,3985,3985,3990,3985,1892
|
|
20230531,105600,1958994810,3985,3985,3985,3985,703
|
|
20230531,105500,1956193355,3990,3990,3990,3990,438
|
|
20230531,105400,1954445735,3970,3990,3995,3970,2184
|
|
20230531,105300,1945736130,3990,4000,4000,3990,3943
|
|
20230531,105200,1929998040,4000,4005,4005,3990,299
|
|
20230531,105100,1928804205,4000,3965,4000,3960,11875
|
|
20230531,105000,1881492780,3965,3965,3965,3960,1143
|
|
20230531,104900,1876961955,3965,3960,3965,3955,832
|
|
20230531,104800,1873668460,3960,3960,3965,3955,4499
|
|
20230531,104700,1855862005,3960,3965,3970,3960,769
|
|
20230531,104600,1852813170,3970,3965,3970,3960,10564
|
|
20230531,104500,1810964060,3970,3970,3980,3970,1316
|
|
20230531,104400,1805739530,3970,3975,3980,3960,4194
|
|
20230531,104300,1789100160,3975,3990,3990,3975,4919
|
|
20230531,104200,1769516795,3990,4000,4000,3990,3658
|
|
20230531,104100,1754912735,3995,4010,4015,3995,11085
|
|
20230531,104000,1710544075,4005,4010,4015,4005,9427
|
|
20230531,103900,1672731995,4015,4015,4025,4010,10987
|
|
20230531,103800,1628607575,4020,4015,4020,4005,6333
|
|
20230531,103700,1603172515,4015,4025,4050,4010,17644
|
|
20230531,103600,1532048465,4025,4005,4025,4000,10763
|
|
20230531,103500,1488819740,4005,4000,4005,4000,3335
|
|
20230531,103400,1475472355,4000,3995,4000,3995,553
|
|
20230531,103300,1473263050,4000,3990,4000,3985,3052
|
|
20230531,103200,1461082820,3985,3990,3995,3985,3600
|
|
20230531,103100,1446730600,3995,3990,4000,3985,5271
|
|
20230531,103000,1425673410,3995,3990,3995,3990,791
|
|
20230531,102900,1422515800,3995,3985,3995,3985,4013
|
|
20230531,102800,1406509530,3985,3990,3990,3985,4176
|
|
20230531,102700,1389865420,3990,3990,3990,3985,548
|
|
20230531,102600,1387680065,3985,3990,3995,3985,2757
|
|
20230531,102500,1376688755,3990,3995,4000,3975,2905
|
|
20230531,102400,1365117125,4000,3990,4000,3990,10981
|
|
20230531,102300,1321219095,3990,3980,3990,3970,2968
|
|
20230531,102200,1309384150,3970,3990,3995,3970,1059
|
|
20230531,102100,1305161960,3985,3965,3985,3960,13026
|
|
20230531,102000,1253374310,3965,3970,3975,3960,3814
|
|
20230531,101900,1238249570,3970,3970,3975,3970,4100
|
|
20230531,101800,1221970070,3975,3970,3975,3970,693
|
|
20230531,101700,1219218760,3975,3975,3975,3970,421
|
|
20230531,101600,1217545865,3975,3980,3980,3965,1119
|
|
20230531,101500,1213100350,3980,3955,3980,3955,2043
|
|
20230531,101400,1204997285,3960,3975,3975,3960,1990
|
|
20230531,101300,1197109040,3975,3975,3975,3965,2814
|
|
20230531,101200,1185924200,3975,3975,3975,3970,1322
|
|
20230531,101100,1180674275,3975,3970,3975,3970,4689
|
|
20230531,101000,1162042215,3975,3970,3980,3970,4439
|
|
20230531,100900,1144387360,3970,3970,3975,3965,4306
|
|
20230531,100800,1127292910,3970,3975,3980,3965,5833
|
|
20230531,100700,1104106045,3970,3965,3970,3960,4701
|
|
20230531,100600,1085452285,3960,3965,3965,3960,1141
|
|
20230531,100500,1080933710,3960,3960,3970,3960,2672
|
|
20230531,100400,1070348515,3960,3960,3960,3960,2695
|
|
20230531,100300,1059676315,3960,3955,3960,3950,1741
|
|
20230531,100200,1052787890,3955,3950,3955,3950,107
|
|
20230531,100100,1052365140,3955,3950,3955,3950,2440
|
|
20230531,100000,1042726120,3955,3955,3955,3950,744
|
|
20230531,095900,1039784815,3960,3960,3965,3960,1730
|
|
20230531,095800,1032925510,3960,3975,3975,3960,3720
|
|
20230531,095700,1018190210,3980,3980,3980,3970,1744
|
|
20230531,095600,1011250945,3980,3960,3985,3960,19182
|
|
20230531,095500,935163235,3960,3940,3960,3940,14015
|
|
20230531,095400,879768125,3930,3930,3930,3930,3834
|
|
20230531,095300,864700505,3930,3940,3940,3930,7265
|
|
20230531,095200,836126950,3940,3935,3940,3935,4333
|
|
20230531,095100,819068710,3935,3935,3935,3935,663
|
|
20230531,095000,816459805,3935,3935,3935,3935,1675
|
|
20230531,094900,809868680,3940,3935,3940,3930,1051
|
|
20230531,094800,805731285,3940,3950,3950,3940,3091
|
|
20230531,094700,793544820,3950,3950,3955,3940,2034
|
|
20230531,094600,785503830,3950,3950,3955,3940,12364
|
|
20230531,094500,736641715,3950,3935,3950,3935,3429
|
|
20230531,094400,723129715,3935,3945,3945,3935,3154
|
|
20230531,094300,710700110,3945,3935,3945,3935,4478
|
|
20230531,094200,693039420,3935,3935,3940,3930,2840
|
|
20230531,094100,681868225,3935,3935,3940,3935,5824
|
|
20230531,094000,658933810,3935,3915,3935,3910,10966
|
|
20230531,093900,615909390,3910,3910,3910,3910,1113
|
|
20230531,093800,611557560,3910,3910,3910,3905,625
|
|
20230531,093700,609115205,3910,3910,3910,3910,554
|
|
20230531,093600,606949065,3910,3910,3910,3910,1615
|
|
20230531,093500,600634415,3915,3915,3915,3905,123
|
|
20230531,093400,600153730,3905,3900,3905,3900,582
|
|
20230531,093300,597881625,3895,3900,3900,3890,1544
|
|
20230531,093200,591871230,3900,3900,3900,3895,638
|
|
20230531,093100,589386185,3895,3895,3905,3895,3138
|
|
20230531,093000,577163525,3895,3905,3905,3895,2484
|
|
20230531,092900,567477240,3900,3900,3900,3895,3490
|
|
20230531,092800,553866865,3900,3895,3900,3895,3442
|
|
20230531,092700,540457680,3895,3885,3895,3880,7591
|
|
20230531,092600,510994045,3885,3890,3895,3885,2516
|
|
20230531,092500,501214135,3890,3895,3895,3880,1394
|
|
20230531,092400,495801195,3885,3885,3885,3880,5913
|
|
20230531,092300,472836995,3880,3885,3885,3880,5311
|
|
20230531,092200,452228315,3885,3890,3890,3885,3025
|
|
20230531,092100,440469905,3890,3895,3900,3890,3189
|
|
20230531,092000,428058595,3890,3890,3900,3890,6170
|
|
20230531,091900,404031785,3890,3900,3900,3890,6039
|
|
20230531,091800,380503075,3900,3900,3900,3895,1768
|
|
20230531,091700,373610370,3905,3900,3905,3900,1881
|
|
20230531,091600,366274220,3900,3920,3920,3900,2112
|
|
20230531,091500,358026975,3920,3930,3930,3920,3792
|
|
20230531,091400,343158870,3930,3920,3930,3920,1678
|
|
20230531,091300,336572540,3920,3895,3920,3895,6352
|
|
20230531,091200,311797480,3900,3895,3900,3890,3719
|
|
20230531,091100,297323550,3895,3905,3915,3895,4717
|
|
20230531,091000,278915505,3900,3905,3905,3900,1422
|
|
20230531,090900,273368910,3905,3915,3920,3905,2444
|
|
20230531,090800,263816000,3915,3900,3915,3895,1795
|
|
20230531,090700,256806645,3890,3920,3920,3890,9428
|
|
20230531,090600,220027775,3920,3925,3925,3920,2908
|
|
20230531,090500,208625715,3920,3930,3935,3920,3280
|
|
20230531,090400,195750160,3935,3935,3950,3915,10436
|
|
20230531,090300,154758330,3935,3940,3960,3935,16957
|
|
20230531,090200,87804170,3940,3935,3950,3930,8067
|
|
20230531,090100,56014595,3940,3910,3945,3890,2993
|
|
20230531,090000,44260870,3910,3885,3920,3885,11376
|