759 lines
37 KiB
CSV
759 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,213600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,213500,1247097140,3565,3565,3565,3565,0
|
|
20230530,213400,1247097140,3565,3565,3565,3565,0
|
|
20230530,213300,1247097140,3565,3565,3565,3565,0
|
|
20230530,213200,1247097140,3565,3565,3565,3565,0
|
|
20230530,213100,1247097140,3565,3565,3565,3565,0
|
|
20230530,213000,1247097140,3565,3565,3565,3565,0
|
|
20230530,212900,1247097140,3565,3565,3565,3565,0
|
|
20230530,212800,1247097140,3565,3565,3565,3565,0
|
|
20230530,212700,1247097140,3565,3565,3565,3565,0
|
|
20230530,212600,1247097140,3565,3565,3565,3565,0
|
|
20230530,212500,1247097140,3565,3565,3565,3565,0
|
|
20230530,212400,1247097140,3565,3565,3565,3565,0
|
|
20230530,212300,1247097140,3565,3565,3565,3565,0
|
|
20230530,212200,1247097140,3565,3565,3565,3565,0
|
|
20230530,212100,1247097140,3565,3565,3565,3565,0
|
|
20230530,212000,1247097140,3565,3565,3565,3565,0
|
|
20230530,211900,1247097140,3565,3565,3565,3565,0
|
|
20230530,211800,1247097140,3565,3565,3565,3565,0
|
|
20230530,211700,1247097140,3565,3565,3565,3565,0
|
|
20230530,211600,1247097140,3565,3565,3565,3565,0
|
|
20230530,211500,1247097140,3565,3565,3565,3565,0
|
|
20230530,211400,1247097140,3565,3565,3565,3565,0
|
|
20230530,211300,1247097140,3565,3565,3565,3565,0
|
|
20230530,211200,1247097140,3565,3565,3565,3565,0
|
|
20230530,211100,1247097140,3565,3565,3565,3565,0
|
|
20230530,211000,1247097140,3565,3565,3565,3565,0
|
|
20230530,210900,1247097140,3565,3565,3565,3565,0
|
|
20230530,210800,1247097140,3565,3565,3565,3565,0
|
|
20230530,210700,1247097140,3565,3565,3565,3565,0
|
|
20230530,210600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,210500,1247097140,3565,3565,3565,3565,0
|
|
20230530,210400,1247097140,3565,3565,3565,3565,0
|
|
20230530,210300,1247097140,3565,3565,3565,3565,0
|
|
20230530,210200,1247097140,3565,3565,3565,3565,0
|
|
20230530,210100,1247097140,3565,3565,3565,3565,0
|
|
20230530,210000,1247097140,3565,3565,3565,3565,0
|
|
20230530,205900,1247097140,3565,3565,3565,3565,0
|
|
20230530,205800,1247097140,3565,3565,3565,3565,0
|
|
20230530,205700,1247097140,3565,3565,3565,3565,0
|
|
20230530,205600,1247097140,3565,3565,3565,3565,0
|
|
20230530,205500,1247097140,3565,3565,3565,3565,0
|
|
20230530,205400,1247097140,3565,3565,3565,3565,0
|
|
20230530,205300,1247097140,3565,3565,3565,3565,0
|
|
20230530,205200,1247097140,3565,3565,3565,3565,0
|
|
20230530,205100,1247097140,3565,3565,3565,3565,0
|
|
20230530,205000,1247097140,3565,3565,3565,3565,0
|
|
20230530,204900,1247097140,3565,3565,3565,3565,0
|
|
20230530,204800,1247097140,3565,3565,3565,3565,0
|
|
20230530,204700,1247097140,3565,3565,3565,3565,0
|
|
20230530,204600,1247097140,3565,3565,3565,3565,0
|
|
20230530,204500,1247097140,3565,3565,3565,3565,0
|
|
20230530,204400,1247097140,3565,3565,3565,3565,0
|
|
20230530,204300,1247097140,3565,3565,3565,3565,0
|
|
20230530,204200,1247097140,3565,3565,3565,3565,0
|
|
20230530,204100,1247097140,3565,3565,3565,3565,0
|
|
20230530,204000,1247097140,3565,3565,3565,3565,0
|
|
20230530,203900,1247097140,3565,3565,3565,3565,0
|
|
20230530,203800,1247097140,3565,3565,3565,3565,0
|
|
20230530,203700,1247097140,3565,3565,3565,3565,0
|
|
20230530,203600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,203500,1247097140,3565,3565,3565,3565,0
|
|
20230530,203400,1247097140,3565,3565,3565,3565,0
|
|
20230530,203300,1247097140,3565,3565,3565,3565,0
|
|
20230530,203200,1247097140,3565,3565,3565,3565,0
|
|
20230530,203100,1247097140,3565,3565,3565,3565,0
|
|
20230530,203000,1247097140,3565,3565,3565,3565,0
|
|
20230530,202900,1247097140,3565,3565,3565,3565,0
|
|
20230530,202800,1247097140,3565,3565,3565,3565,0
|
|
20230530,202700,1247097140,3565,3565,3565,3565,0
|
|
20230530,202600,1247097140,3565,3565,3565,3565,0
|
|
20230530,202500,1247097140,3565,3565,3565,3565,0
|
|
20230530,202400,1247097140,3565,3565,3565,3565,0
|
|
20230530,202300,1247097140,3565,3565,3565,3565,0
|
|
20230530,202200,1247097140,3565,3565,3565,3565,0
|
|
20230530,202100,1247097140,3565,3565,3565,3565,0
|
|
20230530,202000,1247097140,3565,3565,3565,3565,0
|
|
20230530,201900,1247097140,3565,3565,3565,3565,0
|
|
20230530,201800,1247097140,3565,3565,3565,3565,0
|
|
20230530,201700,1247097140,3565,3565,3565,3565,0
|
|
20230530,201600,1247097140,3565,3565,3565,3565,0
|
|
20230530,201500,1247097140,3565,3565,3565,3565,0
|
|
20230530,201400,1247097140,3565,3565,3565,3565,0
|
|
20230530,201300,1247097140,3565,3565,3565,3565,0
|
|
20230530,201200,1247097140,3565,3565,3565,3565,0
|
|
20230530,201100,1247097140,3565,3565,3565,3565,0
|
|
20230530,201000,1247097140,3565,3565,3565,3565,0
|
|
20230530,200900,1247097140,3565,3565,3565,3565,0
|
|
20230530,200800,1247097140,3565,3565,3565,3565,0
|
|
20230530,200700,1247097140,3565,3565,3565,3565,0
|
|
20230530,200600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,200500,1247097140,3565,3565,3565,3565,0
|
|
20230530,200400,1247097140,3565,3565,3565,3565,0
|
|
20230530,200300,1247097140,3565,3565,3565,3565,0
|
|
20230530,200200,1247097140,3565,3565,3565,3565,0
|
|
20230530,200100,1247097140,3565,3565,3565,3565,0
|
|
20230530,200000,1247097140,3565,3565,3565,3565,0
|
|
20230530,195900,1247097140,3565,3565,3565,3565,0
|
|
20230530,195800,1247097140,3565,3565,3565,3565,0
|
|
20230530,195700,1247097140,3565,3565,3565,3565,0
|
|
20230530,195600,1247097140,3565,3565,3565,3565,0
|
|
20230530,195500,1247097140,3565,3565,3565,3565,0
|
|
20230530,195400,1247097140,3565,3565,3565,3565,0
|
|
20230530,195300,1247097140,3565,3565,3565,3565,0
|
|
20230530,195200,1247097140,3565,3565,3565,3565,0
|
|
20230530,195100,1247097140,3565,3565,3565,3565,0
|
|
20230530,195000,1247097140,3565,3565,3565,3565,0
|
|
20230530,194900,1247097140,3565,3565,3565,3565,0
|
|
20230530,194800,1247097140,3565,3565,3565,3565,0
|
|
20230530,194700,1247097140,3565,3565,3565,3565,0
|
|
20230530,194600,1247097140,3565,3565,3565,3565,0
|
|
20230530,194500,1247097140,3565,3565,3565,3565,0
|
|
20230530,194400,1247097140,3565,3565,3565,3565,0
|
|
20230530,194300,1247097140,3565,3565,3565,3565,0
|
|
20230530,194200,1247097140,3565,3565,3565,3565,0
|
|
20230530,194100,1247097140,3565,3565,3565,3565,0
|
|
20230530,194000,1247097140,3565,3565,3565,3565,0
|
|
20230530,193900,1247097140,3565,3565,3565,3565,0
|
|
20230530,193800,1247097140,3565,3565,3565,3565,0
|
|
20230530,193700,1247097140,3565,3565,3565,3565,0
|
|
20230530,193600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,193500,1247097140,3565,3565,3565,3565,0
|
|
20230530,193400,1247097140,3565,3565,3565,3565,0
|
|
20230530,193300,1247097140,3565,3565,3565,3565,0
|
|
20230530,193200,1247097140,3565,3565,3565,3565,0
|
|
20230530,193100,1247097140,3565,3565,3565,3565,0
|
|
20230530,193000,1247097140,3565,3565,3565,3565,0
|
|
20230530,192900,1247097140,3565,3565,3565,3565,0
|
|
20230530,192800,1247097140,3565,3565,3565,3565,0
|
|
20230530,192700,1247097140,3565,3565,3565,3565,0
|
|
20230530,192600,1247097140,3565,3565,3565,3565,0
|
|
20230530,192500,1247097140,3565,3565,3565,3565,0
|
|
20230530,192400,1247097140,3565,3565,3565,3565,0
|
|
20230530,192300,1247097140,3565,3565,3565,3565,0
|
|
20230530,192200,1247097140,3565,3565,3565,3565,0
|
|
20230530,192100,1247097140,3565,3565,3565,3565,0
|
|
20230530,192000,1247097140,3565,3565,3565,3565,0
|
|
20230530,191900,1247097140,3565,3565,3565,3565,0
|
|
20230530,191800,1247097140,3565,3565,3565,3565,0
|
|
20230530,191700,1247097140,3565,3565,3565,3565,0
|
|
20230530,191600,1247097140,3565,3565,3565,3565,0
|
|
20230530,191500,1247097140,3565,3565,3565,3565,0
|
|
20230530,191400,1247097140,3565,3565,3565,3565,0
|
|
20230530,191300,1247097140,3565,3565,3565,3565,0
|
|
20230530,191200,1247097140,3565,3565,3565,3565,0
|
|
20230530,191100,1247097140,3565,3565,3565,3565,0
|
|
20230530,191000,1247097140,3565,3565,3565,3565,0
|
|
20230530,190900,1247097140,3565,3565,3565,3565,0
|
|
20230530,190800,1247097140,3565,3565,3565,3565,0
|
|
20230530,190700,1247097140,3565,3565,3565,3565,0
|
|
20230530,190600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,190500,1247097140,3565,3565,3565,3565,0
|
|
20230530,190400,1247097140,3565,3565,3565,3565,0
|
|
20230530,190300,1247097140,3565,3565,3565,3565,0
|
|
20230530,190200,1247097140,3565,3565,3565,3565,0
|
|
20230530,190100,1247097140,3565,3565,3565,3565,0
|
|
20230530,190000,1247097140,3565,3565,3565,3565,0
|
|
20230530,185900,1247097140,3565,3565,3565,3565,0
|
|
20230530,185800,1247097140,3565,3565,3565,3565,0
|
|
20230530,185700,1247097140,3565,3565,3565,3565,0
|
|
20230530,185600,1247097140,3565,3565,3565,3565,0
|
|
20230530,185500,1247097140,3565,3565,3565,3565,0
|
|
20230530,185400,1247097140,3565,3565,3565,3565,0
|
|
20230530,185300,1247097140,3565,3565,3565,3565,0
|
|
20230530,185200,1247097140,3565,3565,3565,3565,0
|
|
20230530,185100,1247097140,3565,3565,3565,3565,0
|
|
20230530,185000,1247097140,3565,3565,3565,3565,0
|
|
20230530,184900,1247097140,3565,3565,3565,3565,0
|
|
20230530,184800,1247097140,3565,3565,3565,3565,0
|
|
20230530,184700,1247097140,3565,3565,3565,3565,0
|
|
20230530,184600,1247097140,3565,3565,3565,3565,0
|
|
20230530,184500,1247097140,3565,3565,3565,3565,0
|
|
20230530,184400,1247097140,3565,3565,3565,3565,0
|
|
20230530,184300,1247097140,3565,3565,3565,3565,0
|
|
20230530,184200,1247097140,3565,3565,3565,3565,0
|
|
20230530,184100,1247097140,3565,3565,3565,3565,0
|
|
20230530,184000,1247097140,3565,3565,3565,3565,0
|
|
20230530,183900,1247097140,3565,3565,3565,3565,0
|
|
20230530,183800,1247097140,3565,3565,3565,3565,0
|
|
20230530,183700,1247097140,3565,3565,3565,3565,0
|
|
20230530,183600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,183500,1247097140,3565,3565,3565,3565,0
|
|
20230530,183400,1247097140,3565,3565,3565,3565,0
|
|
20230530,183300,1247097140,3565,3565,3565,3565,0
|
|
20230530,183200,1247097140,3565,3565,3565,3565,0
|
|
20230530,183100,1247097140,3565,3565,3565,3565,0
|
|
20230530,183000,1247097140,3565,3565,3565,3565,0
|
|
20230530,182900,1247097140,3565,3565,3565,3565,0
|
|
20230530,182800,1247097140,3565,3565,3565,3565,0
|
|
20230530,182700,1247097140,3565,3565,3565,3565,0
|
|
20230530,182600,1247097140,3565,3565,3565,3565,0
|
|
20230530,182500,1247097140,3565,3565,3565,3565,0
|
|
20230530,182400,1247097140,3565,3565,3565,3565,0
|
|
20230530,182300,1247097140,3565,3565,3565,3565,0
|
|
20230530,182200,1247097140,3565,3565,3565,3565,0
|
|
20230530,182100,1247097140,3565,3565,3565,3565,0
|
|
20230530,182000,1247097140,3565,3565,3565,3565,0
|
|
20230530,181900,1247097140,3565,3565,3565,3565,0
|
|
20230530,181800,1247097140,3565,3565,3565,3565,0
|
|
20230530,181700,1247097140,3565,3565,3565,3565,0
|
|
20230530,181600,1247097140,3565,3565,3565,3565,0
|
|
20230530,181500,1247097140,3565,3565,3565,3565,0
|
|
20230530,181400,1247097140,3565,3565,3565,3565,0
|
|
20230530,181300,1247097140,3565,3565,3565,3565,0
|
|
20230530,181200,1247097140,3565,3565,3565,3565,0
|
|
20230530,181100,1247097140,3565,3565,3565,3565,0
|
|
20230530,181000,1247097140,3565,3565,3565,3565,0
|
|
20230530,180900,1247097140,3565,3565,3565,3565,0
|
|
20230530,180800,1247097140,3565,3565,3565,3565,0
|
|
20230530,180700,1247097140,3565,3565,3565,3565,0
|
|
20230530,180600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,180500,1247097140,3565,3565,3565,3565,0
|
|
20230530,180400,1247097140,3565,3565,3565,3565,0
|
|
20230530,180300,1247097140,3565,3565,3565,3565,0
|
|
20230530,180200,1247097140,3565,3565,3565,3565,0
|
|
20230530,180100,1247097140,3565,3565,3565,3565,0
|
|
20230530,180000,1247097140,3565,3565,3565,3565,0
|
|
20230530,175900,1247097140,3565,3565,3565,3565,0
|
|
20230530,175800,1247097140,3565,3565,3565,3565,0
|
|
20230530,175700,1247097140,3565,3565,3565,3565,0
|
|
20230530,175600,1247097140,3565,3565,3565,3565,0
|
|
20230530,175500,1247097140,3565,3565,3565,3565,0
|
|
20230530,175400,1247097140,3565,3565,3565,3565,0
|
|
20230530,175300,1247097140,3565,3565,3565,3565,0
|
|
20230530,175200,1247097140,3565,3565,3565,3565,0
|
|
20230530,175100,1247097140,3565,3565,3565,3565,0
|
|
20230530,175000,1247097140,3565,3565,3565,3565,0
|
|
20230530,174900,1247097140,3565,3565,3565,3565,0
|
|
20230530,174800,1247097140,3565,3565,3565,3565,0
|
|
20230530,174700,1247097140,3565,3565,3565,3565,0
|
|
20230530,174600,1247097140,3565,3565,3565,3565,0
|
|
20230530,174500,1247097140,3565,3565,3565,3565,0
|
|
20230530,174400,1247097140,3565,3565,3565,3565,0
|
|
20230530,174300,1247097140,3565,3565,3565,3565,0
|
|
20230530,174200,1247097140,3565,3565,3565,3565,0
|
|
20230530,174100,1247097140,3565,3565,3565,3565,0
|
|
20230530,174000,1247097140,3565,3565,3565,3565,0
|
|
20230530,173900,1247097140,3565,3565,3565,3565,0
|
|
20230530,173800,1247097140,3565,3565,3565,3565,0
|
|
20230530,173700,1247097140,3565,3565,3565,3565,0
|
|
20230530,173600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,173500,1247097140,3565,3565,3565,3565,0
|
|
20230530,173400,1247097140,3565,3565,3565,3565,0
|
|
20230530,173300,1247097140,3565,3565,3565,3565,0
|
|
20230530,173200,1247097140,3565,3565,3565,3565,0
|
|
20230530,173100,1247097140,3565,3565,3565,3565,0
|
|
20230530,173000,1247097140,3565,3565,3565,3565,0
|
|
20230530,172900,1247097140,3565,3565,3565,3565,0
|
|
20230530,172800,1247097140,3565,3565,3565,3565,0
|
|
20230530,172700,1247097140,3565,3565,3565,3565,0
|
|
20230530,172600,1247097140,3565,3565,3565,3565,0
|
|
20230530,172500,1247097140,3565,3565,3565,3565,0
|
|
20230530,172400,1247097140,3565,3565,3565,3565,0
|
|
20230530,172300,1247097140,3565,3565,3565,3565,0
|
|
20230530,172200,1247097140,3565,3565,3565,3565,0
|
|
20230530,172100,1247097140,3565,3565,3565,3565,0
|
|
20230530,172000,1247097140,3565,3565,3565,3565,0
|
|
20230530,171900,1247097140,3565,3565,3565,3565,0
|
|
20230530,171800,1247097140,3565,3565,3565,3565,0
|
|
20230530,171700,1247097140,3565,3565,3565,3565,0
|
|
20230530,171600,1247097140,3565,3565,3565,3565,0
|
|
20230530,171500,1247097140,3565,3565,3565,3565,0
|
|
20230530,171400,1247097140,3565,3565,3565,3565,0
|
|
20230530,171300,1247097140,3565,3565,3565,3565,0
|
|
20230530,171200,1247097140,3565,3565,3565,3565,0
|
|
20230530,171100,1247097140,3565,3565,3565,3565,0
|
|
20230530,171000,1247097140,3565,3565,3565,3565,0
|
|
20230530,170900,1247097140,3565,3565,3565,3565,0
|
|
20230530,170800,1247097140,3565,3565,3565,3565,0
|
|
20230530,170700,1247097140,3565,3565,3565,3565,0
|
|
20230530,170600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,170500,1247097140,3565,3565,3565,3565,0
|
|
20230530,170400,1247097140,3565,3565,3565,3565,0
|
|
20230530,170300,1247097140,3565,3565,3565,3565,0
|
|
20230530,170200,1247097140,3565,3565,3565,3565,0
|
|
20230530,170100,1247097140,3565,3565,3565,3565,0
|
|
20230530,170000,1247097140,3565,3565,3565,3565,0
|
|
20230530,165900,1247097140,3565,3565,3565,3565,0
|
|
20230530,165800,1247097140,3565,3565,3565,3565,0
|
|
20230530,165700,1247097140,3565,3565,3565,3565,0
|
|
20230530,165600,1247097140,3565,3565,3565,3565,0
|
|
20230530,165500,1247097140,3565,3565,3565,3565,0
|
|
20230530,165400,1247097140,3565,3565,3565,3565,0
|
|
20230530,165300,1247097140,3565,3565,3565,3565,0
|
|
20230530,165200,1247097140,3565,3565,3565,3565,0
|
|
20230530,165100,1247097140,3565,3565,3565,3565,0
|
|
20230530,165000,1247097140,3565,3565,3565,3565,0
|
|
20230530,164900,1247097140,3565,3565,3565,3565,0
|
|
20230530,164800,1247097140,3565,3565,3565,3565,0
|
|
20230530,164700,1247097140,3565,3565,3565,3565,0
|
|
20230530,164600,1247097140,3565,3565,3565,3565,0
|
|
20230530,164500,1247097140,3565,3565,3565,3565,0
|
|
20230530,164400,1247097140,3565,3565,3565,3565,0
|
|
20230530,164300,1247097140,3565,3565,3565,3565,0
|
|
20230530,164200,1247097140,3565,3565,3565,3565,0
|
|
20230530,164100,1247097140,3565,3565,3565,3565,0
|
|
20230530,164000,1247097140,3565,3565,3565,3565,0
|
|
20230530,163900,1247097140,3565,3565,3565,3565,0
|
|
20230530,163800,1247097140,3565,3565,3565,3565,0
|
|
20230530,163700,1247097140,3565,3565,3565,3565,0
|
|
20230530,163600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,163500,1247097140,3565,3565,3565,3565,0
|
|
20230530,163400,1247097140,3565,3565,3565,3565,0
|
|
20230530,163300,1247097140,3565,3565,3565,3565,0
|
|
20230530,163200,1247097140,3565,3565,3565,3565,0
|
|
20230530,163100,1247097140,3565,3565,3565,3565,0
|
|
20230530,163000,1247097140,3565,3565,3565,3565,0
|
|
20230530,162900,1247097140,3565,3565,3565,3565,0
|
|
20230530,162800,1247097140,3565,3565,3565,3565,0
|
|
20230530,162700,1247097140,3565,3565,3565,3565,0
|
|
20230530,162600,1247097140,3565,3565,3565,3565,0
|
|
20230530,162500,1247097140,3565,3565,3565,3565,0
|
|
20230530,162400,1247097140,3565,3565,3565,3565,0
|
|
20230530,162300,1247097140,3565,3565,3565,3565,0
|
|
20230530,162200,1247097140,3565,3565,3565,3565,0
|
|
20230530,162100,1247097140,3565,3565,3565,3565,0
|
|
20230530,162000,1247097140,3565,3565,3565,3565,0
|
|
20230530,161900,1247097140,3565,3565,3565,3565,0
|
|
20230530,161800,1247097140,3565,3565,3565,3565,0
|
|
20230530,161700,1247097140,3565,3565,3565,3565,0
|
|
20230530,161600,1247097140,3565,3565,3565,3565,0
|
|
20230530,161500,1247097140,3565,3565,3565,3565,0
|
|
20230530,161400,1247097140,3565,3565,3565,3565,0
|
|
20230530,161300,1247097140,3565,3565,3565,3565,0
|
|
20230530,161200,1247097140,3565,3565,3565,3565,0
|
|
20230530,161100,1247097140,3565,3565,3565,3565,0
|
|
20230530,161000,1247097140,3565,3565,3565,3565,0
|
|
20230530,160900,1247097140,3565,3565,3565,3565,0
|
|
20230530,160800,1247097140,3565,3565,3565,3565,0
|
|
20230530,160700,1247097140,3565,3565,3565,3565,0
|
|
20230530,160600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,160500,1247097140,3565,3565,3565,3565,0
|
|
20230530,160400,1247097140,3565,3565,3565,3565,0
|
|
20230530,160300,1247097140,3565,3565,3565,3565,0
|
|
20230530,160200,1247097140,3565,3565,3565,3565,0
|
|
20230530,160100,1247097140,3565,3565,3565,3565,0
|
|
20230530,160000,1247097140,3565,3565,3565,3565,0
|
|
20230530,155900,1247097140,3565,3565,3565,3565,0
|
|
20230530,155800,1247097140,3565,3565,3565,3565,0
|
|
20230530,155700,1247097140,3565,3565,3565,3565,0
|
|
20230530,155600,1247097140,3565,3565,3565,3565,0
|
|
20230530,155500,1247097140,3565,3565,3565,3565,0
|
|
20230530,155400,1247097140,3565,3565,3565,3565,0
|
|
20230530,155300,1247097140,3565,3565,3565,3565,0
|
|
20230530,155200,1247097140,3565,3565,3565,3565,0
|
|
20230530,155100,1247097140,3565,3565,3565,3565,0
|
|
20230530,155000,1247097140,3565,3565,3565,3565,0
|
|
20230530,154900,1247097140,3565,3565,3565,3565,0
|
|
20230530,154800,1247097140,3565,3565,3565,3565,0
|
|
20230530,154700,1247097140,3565,3565,3565,3565,0
|
|
20230530,154600,1247097140,3565,3565,3565,3565,0
|
|
20230530,154500,1247097140,3565,3565,3565,3565,0
|
|
20230530,154400,1247097140,3565,3565,3565,3565,0
|
|
20230530,154300,1247097140,3565,3565,3565,3565,0
|
|
20230530,154200,1247097140,3565,3565,3565,3565,0
|
|
20230530,154100,1247097140,3565,3565,3565,3565,0
|
|
20230530,154000,1247097140,3565,3565,3565,3565,0
|
|
20230530,153900,1247097140,3565,3565,3565,3565,0
|
|
20230530,153800,1247097140,3565,3565,3565,3565,0
|
|
20230530,153700,1247097140,3565,3565,3565,3565,0
|
|
20230530,153600,1247097140,3565,3565,3565,3565,6603
|
|
20230530,153500,1247097140,3565,3565,3565,3565,0
|
|
20230530,153400,1247097140,3565,3565,3565,3565,0
|
|
20230530,153300,1247097140,3565,3565,3565,3565,0
|
|
20230530,153200,1247097140,3565,3565,3565,3565,0
|
|
20230530,153100,1247097140,3565,3565,3565,3565,0
|
|
20230530,153000,1247097140,3565,3565,3565,3565,6603
|
|
20230530,152900,1223557445,3570,3570,3570,3570,0
|
|
20230530,152800,1223557445,3570,3570,3570,3570,0
|
|
20230530,152700,1223557445,3570,3570,3570,3570,0
|
|
20230530,152600,1223557445,3570,3570,3570,3570,0
|
|
20230530,152500,1223557445,3570,3570,3570,3570,0
|
|
20230530,152400,1223557445,3570,3570,3570,3570,0
|
|
20230530,152300,1223557445,3570,3570,3570,3570,0
|
|
20230530,152200,1223557445,3570,3570,3570,3570,0
|
|
20230530,152100,1223557445,3570,3570,3570,3570,0
|
|
20230530,152000,1223557445,3570,3570,3570,3570,0
|
|
20230530,151900,1223557445,3570,3565,3575,3565,440
|
|
20230530,151800,1221985660,3570,3570,3570,3570,0
|
|
20230530,151700,1221985660,3570,3570,3570,3565,262
|
|
20230530,151600,1221050325,3570,3570,3575,3570,625
|
|
20230530,151500,1218819030,3560,3570,3575,3560,7541
|
|
20230530,151400,1191954010,3570,3570,3570,3565,199
|
|
20230530,151300,1191243610,3565,3570,3570,3565,2308
|
|
20230530,151200,1183004055,3575,3570,3575,3570,873
|
|
20230530,151100,1179883090,3575,3575,3575,3575,141
|
|
20230530,151000,1179379015,3570,3570,3575,3570,472
|
|
20230530,150900,1177693760,3570,3570,3570,3565,1179
|
|
20230530,150800,1173485240,3570,3570,3570,3565,2716
|
|
20230530,150700,1163802510,3570,3575,3575,3570,493
|
|
20230530,150600,1162041950,3575,3570,3575,3570,51
|
|
20230530,150500,1161859635,3570,3580,3580,3570,5843
|
|
20230530,150400,1140980845,3585,3580,3590,3575,627
|
|
20230530,150300,1138733200,3580,3585,3590,3580,2528
|
|
20230530,150200,1129682550,3580,3590,3590,3580,630
|
|
20230530,150100,1127426000,3595,3580,3595,3580,139
|
|
20230530,150000,1126927750,3585,3580,3595,3580,1346
|
|
20230530,145900,1122107775,3580,3585,3585,3580,58
|
|
20230530,145800,1121899915,3585,3580,3585,3580,155
|
|
20230530,145700,1121344995,3585,3585,3585,3580,157
|
|
20230530,145600,1120782155,3585,3585,3590,3585,198
|
|
20230530,145500,1120072310,3585,3590,3590,3580,53
|
|
20230530,145400,1119882095,3590,3590,3590,3590,31
|
|
20230530,145300,1119770805,3585,3585,3585,3585,86
|
|
20230530,145200,1119462495,3590,3590,3590,3580,449
|
|
20230530,145100,1117851135,3590,3580,3590,3580,3167
|
|
20230530,145000,1106513005,3600,3600,3600,3600,46
|
|
20230530,144900,1106347405,3600,3600,3600,3580,1626
|
|
20230530,144800,1100522345,3600,3590,3600,3590,141
|
|
20230530,144700,1100014755,3600,3600,3600,3600,44
|
|
20230530,144600,1099856355,3600,3590,3600,3590,215
|
|
20230530,144500,1099084185,3590,3585,3590,3585,2143
|
|
20230530,144400,1091391095,3585,3585,3585,3585,283
|
|
20230530,144300,1090376540,3590,3580,3590,3580,560
|
|
20230530,144200,1088371440,3585,3600,3600,3580,4977
|
|
20230530,144100,1070547930,3600,3595,3600,3590,1589
|
|
20230530,144000,1064841855,3590,3595,3600,3585,445
|
|
20230530,143900,1063243650,3600,3595,3600,3595,678
|
|
20230530,143800,1060805810,3595,3595,3595,3595,85
|
|
20230530,143700,1060500235,3580,3590,3600,3580,1113
|
|
20230530,143600,1056508855,3600,3595,3600,3595,212
|
|
20230530,143500,1055745755,3600,3595,3600,3595,432
|
|
20230530,143400,1054190655,3595,3595,3595,3595,80
|
|
20230530,143300,1053903055,3595,3595,3595,3595,35
|
|
20230530,143200,1053777230,3600,3590,3600,3590,211
|
|
20230530,143100,1053018530,3600,3585,3600,3585,1886
|
|
20230530,143000,1046233780,3590,3595,3595,3590,32
|
|
20230530,142900,1046118795,3595,3585,3595,3585,274
|
|
20230530,142800,1045135265,3585,3580,3585,3580,65
|
|
20230530,142700,1044902550,3580,3580,3580,3580,38
|
|
20230530,142600,1044766510,3575,3580,3585,3575,101
|
|
20230530,142500,1044404790,3580,3580,3585,3580,2531
|
|
20230530,142400,1035341510,3585,3580,3585,3580,170
|
|
20230530,142300,1034732665,3580,3585,3590,3580,76
|
|
20230530,142200,1034460145,3590,3595,3595,3585,348
|
|
20230530,142100,1033212160,3595,3595,3595,3585,59
|
|
20230530,142000,1033000235,3595,3595,3595,3595,94
|
|
20230530,141900,1032662305,3595,3590,3595,3590,35
|
|
20230530,141800,1032536485,3595,3595,3595,3590,72
|
|
20230530,141700,1032277650,3595,3590,3595,3585,1199
|
|
20230530,141600,1027973385,3590,3585,3590,3585,7
|
|
20230530,141500,1027948280,3585,3585,3585,3585,34
|
|
20230530,141400,1027826390,3575,3575,3585,3575,145
|
|
20230530,141300,1027307335,3580,3580,3580,3580,84
|
|
20230530,141200,1027006615,3580,3575,3580,3575,327
|
|
20230530,141100,1025837510,3580,3580,3580,3580,205
|
|
20230530,141000,1025103610,3585,3585,3585,3585,1
|
|
20230530,140900,1025100025,3585,3585,3585,3585,1
|
|
20230530,140800,1025096440,3585,3590,3590,3585,7
|
|
20230530,140700,1025071340,3600,3595,3600,3595,2
|
|
20230530,140600,1025064145,3595,3600,3600,3595,11
|
|
20230530,140500,1025024550,3600,3585,3600,3580,843
|
|
20230530,140400,1022006485,3585,3605,3605,3585,11394
|
|
20230530,140300,980988630,3600,3585,3600,3585,10372
|
|
20230530,140200,943699625,3585,3585,3585,3580,4
|
|
20230530,140100,943685290,3585,3590,3590,3585,142
|
|
20230530,140000,943176215,3585,3575,3585,3575,259
|
|
20230530,135900,942247990,3575,3585,3590,3575,2016
|
|
20230530,135800,935021090,3585,3580,3585,3580,2167
|
|
20230530,135700,927258230,3580,3570,3580,3570,1872
|
|
20230530,135600,920559530,3570,3575,3580,3570,7633
|
|
20230530,135500,893233690,3570,3570,3570,3570,1
|
|
20230530,135400,893230120,3570,3570,3570,3570,30
|
|
20230530,135300,893123020,3580,3580,3580,3580,3
|
|
20230530,135200,893112280,3560,3560,3560,3560,1
|
|
20230530,135100,893108720,3580,3560,3580,3560,1122
|
|
20230530,135000,889114350,3560,3555,3560,3555,112
|
|
20230530,134900,888715690,3555,3555,3560,3555,36
|
|
20230530,134800,888587705,3575,3575,3575,3575,9
|
|
20230530,134700,888555530,3575,3575,3575,3575,0
|
|
20230530,134600,888555530,3575,3575,3575,3575,1
|
|
20230530,134500,888551955,3580,3580,3580,3580,0
|
|
20230530,134400,888551955,3580,3580,3580,3580,0
|
|
20230530,134300,888551955,3580,3575,3580,3575,2290
|
|
20230530,134200,880355165,3550,3565,3565,3550,2675
|
|
20230530,134100,870819515,3575,3575,3575,3575,126
|
|
20230530,134000,870369065,3575,3575,3575,3575,3
|
|
20230530,133900,870358340,3565,3565,3565,3565,0
|
|
20230530,133800,870358340,3565,3565,3565,3565,20
|
|
20230530,133700,870287040,3565,3575,3580,3565,80
|
|
20230530,133600,870001760,3565,3570,3580,3565,507
|
|
20230530,133500,868192705,3565,3570,3570,3565,2495
|
|
20230530,133400,859288055,3580,3580,3580,3580,0
|
|
20230530,133300,859288055,3580,3575,3580,3575,164
|
|
20230530,133200,858701665,3575,3575,3575,3575,200
|
|
20230530,133100,857986665,3575,3575,3575,3575,223
|
|
20230530,133000,857189440,3575,3575,3575,3575,806
|
|
20230530,132900,854307990,3580,3580,3580,3580,735
|
|
20230530,132800,851676690,3580,3575,3580,3575,967
|
|
20230530,132700,848219660,3575,3575,3575,3575,0
|
|
20230530,132600,848219660,3575,3575,3575,3575,0
|
|
20230530,132500,848219660,3575,3575,3575,3575,1
|
|
20230530,132400,848216085,3570,3570,3570,3570,5
|
|
20230530,132300,848198235,3575,3575,3575,3575,1584
|
|
20230530,132200,842535435,3575,3580,3580,3575,270
|
|
20230530,132100,841569935,3580,3575,3580,3575,1790
|
|
20230530,132000,835167225,3580,3575,3580,3575,130
|
|
20230530,131900,834702470,3575,3570,3575,3565,2143
|
|
20230530,131800,827051880,3570,3570,3570,3570,500
|
|
20230530,131700,825266880,3565,3560,3565,3560,900
|
|
20230530,131600,822059380,3570,3570,3570,3570,2000
|
|
20230530,131500,814919380,3560,3565,3565,3560,174
|
|
20230530,131400,814299185,3565,3565,3565,3565,1
|
|
20230530,131300,814295620,3555,3565,3570,3555,27
|
|
20230530,131200,814199575,3555,3555,3555,3555,9
|
|
20230530,131100,814167580,3550,3555,3555,3550,76
|
|
20230530,131000,813897480,3550,3555,3555,3550,111
|
|
20230530,130900,813502980,3565,3565,3565,3565,186
|
|
20230530,130800,812839890,3550,3550,3550,3550,0
|
|
20230530,130700,812839890,3550,3550,3550,3550,10
|
|
20230530,130600,812804390,3550,3550,3550,3550,4
|
|
20230530,130500,812790190,3550,3560,3565,3550,94
|
|
20230530,130400,812456165,3550,3560,3560,3550,1503
|
|
20230530,130300,807113030,3560,3560,3560,3560,14
|
|
20230530,130200,807063190,3560,3560,3560,3560,0
|
|
20230530,130100,807063190,3560,3560,3560,3560,2
|
|
20230530,130000,807056070,3550,3550,3550,3550,24
|
|
20230530,125900,806970870,3565,3565,3565,3565,0
|
|
20230530,125800,806970870,3565,3560,3565,3560,12
|
|
20230530,125700,806928100,3550,3555,3555,3550,70
|
|
20230530,125600,806679300,3570,3570,3570,3570,0
|
|
20230530,125500,806679300,3570,3570,3570,3570,0
|
|
20230530,125400,806679300,3570,3570,3570,3570,0
|
|
20230530,125300,806679300,3570,3565,3570,3565,4
|
|
20230530,125200,806665035,3565,3565,3565,3565,27
|
|
20230530,125100,806568780,3550,3550,3550,3550,1
|
|
20230530,125000,806565230,3540,3540,3540,3540,0
|
|
20230530,124900,806565230,3540,3550,3550,3540,118
|
|
20230530,124800,806146435,3570,3550,3570,3550,288
|
|
20230530,124700,805118435,3540,3540,3550,3540,127
|
|
20230530,124600,804667855,3540,3540,3540,3540,150
|
|
20230530,124500,804136855,3540,3540,3540,3540,48
|
|
20230530,124400,803966935,3550,3550,3550,3550,331
|
|
20230530,124300,802791885,3540,3540,3540,3540,1
|
|
20230530,124200,802788345,3540,3550,3565,3540,238
|
|
20230530,124100,801942355,3555,3555,3555,3555,4
|
|
20230530,124000,801928135,3560,3560,3560,3560,0
|
|
20230530,123900,801928135,3560,3540,3560,3540,22
|
|
20230530,123800,801850115,3555,3555,3555,3555,0
|
|
20230530,123700,801850115,3555,3555,3555,3555,0
|
|
20230530,123600,801850115,3555,3555,3555,3555,1
|
|
20230530,123500,801846560,3540,3540,3540,3540,16
|
|
20230530,123400,801789920,3545,3545,3545,3545,30
|
|
20230530,123300,801683570,3540,3545,3545,3540,536
|
|
20230530,123200,799783630,3540,3545,3545,3540,3001
|
|
20230530,123100,789145090,3540,3560,3560,3540,49
|
|
20230530,123000,788970890,3540,3550,3550,3540,5756
|
|
20230530,122900,768566295,3545,3550,3550,3545,2020
|
|
20230530,122800,761395395,3550,3550,3550,3550,0
|
|
20230530,122700,761395395,3550,3560,3560,3550,339
|
|
20230530,122600,760188820,3565,3565,3565,3565,0
|
|
20230530,122500,760188820,3565,3565,3565,3565,0
|
|
20230530,122400,760188820,3565,3565,3565,3565,2
|
|
20230530,122300,760181690,3565,3565,3565,3565,200
|
|
20230530,122200,759468690,3565,3565,3565,3565,0
|
|
20230530,122100,759468690,3565,3565,3565,3565,0
|
|
20230530,122000,759468690,3565,3565,3565,3565,59
|
|
20230530,121900,759258355,3550,3550,3550,3550,0
|
|
20230530,121800,759258355,3550,3570,3570,3550,88
|
|
20230530,121700,758944555,3570,3560,3570,3560,200
|
|
20230530,121600,758231555,3550,3550,3550,3550,0
|
|
20230530,121500,758231555,3550,3550,3550,3550,1050
|
|
20230530,121400,754504055,3550,3550,3550,3550,18
|
|
20230530,121300,754440155,3570,3570,3570,3570,0
|
|
20230530,121200,754440155,3570,3570,3570,3570,200
|
|
20230530,121100,753726155,3570,3570,3570,3570,0
|
|
20230530,121000,753726155,3570,3570,3570,3570,10
|
|
20230530,120900,753690455,3550,3570,3570,3550,46
|
|
20230530,120800,753526775,3570,3570,3570,3570,91
|
|
20230530,120700,753201905,3550,3570,3570,3550,244
|
|
20230530,120600,752331185,3570,3550,3570,3550,1548
|
|
20230530,120500,746813785,3550,3570,3570,3550,42
|
|
20230530,120400,746664085,3570,3550,3570,3550,11
|
|
20230530,120300,746624995,3550,3550,3570,3550,15
|
|
20230530,120200,746571685,3550,3555,3570,3550,109
|
|
20230530,120100,746184585,3550,3550,3550,3550,3
|
|
20230530,120000,746173935,3570,3550,3570,3550,553
|
|
20230530,115900,744209725,3550,3550,3550,3550,0
|
|
20230530,115800,744209725,3550,3550,3550,3550,2
|
|
20230530,115700,744202625,3550,3550,3565,3550,1919
|
|
20230530,115600,737382260,3545,3555,3560,3545,2155
|
|
20230530,115500,729716620,3550,3550,3550,3550,1661
|
|
20230530,115400,723820070,3540,3540,3540,3540,4
|
|
20230530,115300,723805910,3540,3545,3545,3540,66
|
|
20230530,115200,723571995,3540,3540,3540,3540,0
|
|
20230530,115100,723571995,3540,3540,3545,3540,65
|
|
20230530,115000,723341850,3550,3540,3550,3540,13
|
|
20230530,114900,723295730,3540,3540,3540,3540,56
|
|
20230530,114800,723097490,3540,3545,3545,3540,62
|
|
20230530,114700,722877985,3545,3545,3545,3545,0
|
|
20230530,114600,722877985,3545,3545,3545,3545,0
|
|
20230530,114500,722877985,3545,3545,3545,3545,632
|
|
20230530,114400,720637545,3550,3550,3550,3550,238
|
|
20230530,114300,719792645,3555,3555,3555,3555,1869
|
|
20230530,114200,713148350,3555,3555,3555,3555,5
|
|
20230530,114100,713130575,3555,3555,3555,3555,0
|
|
20230530,114000,713130575,3555,3555,3555,3555,20
|
|
20230530,113900,713059475,3560,3555,3560,3555,366
|
|
20230530,113800,711758195,3545,3545,3545,3545,0
|
|
20230530,113700,711758195,3545,3550,3550,3545,24
|
|
20230530,113600,711673095,3555,3530,3555,3530,464
|
|
20230530,113500,710030535,3555,3545,3555,3525,613
|
|
20230530,113400,707858845,3555,3550,3555,3545,4772
|
|
20230530,113300,690940740,3545,3550,3555,3545,995
|
|
20230530,113200,687408865,3550,3555,3555,3550,876
|
|
20230530,113100,684294970,3555,3565,3565,3555,1237
|
|
20230530,113000,679891505,3565,3565,3565,3565,541
|
|
20230530,112900,677962840,3570,3570,3570,3565,66
|
|
20230530,112800,677727525,3570,3570,3570,3570,0
|
|
20230530,112700,677727525,3570,3570,3570,3570,1
|
|
20230530,112600,677723955,3565,3565,3565,3565,10
|
|
20230530,112500,677688305,3570,3570,3570,3570,5
|
|
20230530,112400,677670455,3570,3570,3570,3570,1
|
|
20230530,112300,677666885,3565,3565,3565,3565,888
|
|
20230530,112200,674501165,3565,3560,3565,3560,1624
|
|
20230530,112100,668718225,3565,3565,3565,3565,1
|
|
20230530,112000,668714660,3565,3565,3570,3565,298
|
|
20230530,111900,667652250,3565,3565,3565,3565,0
|
|
20230530,111800,667652250,3565,3565,3565,3565,13
|
|
20230530,111700,667605905,3565,3565,3565,3555,16
|
|
20230530,111600,667548875,3565,3565,3565,3565,309
|
|
20230530,111500,666447290,3560,3560,3560,3560,78
|
|
20230530,111400,666169610,3560,3560,3560,3560,0
|
|
20230530,111300,666169610,3560,3560,3560,3560,0
|
|
20230530,111200,666169610,3560,3560,3560,3560,52
|
|
20230530,111100,665984490,3560,3555,3560,3555,50
|
|
20230530,111000,665806715,3550,3555,3555,3550,67
|
|
20230530,110900,665568680,3560,3560,3560,3560,12
|
|
20230530,110800,665525960,3555,3555,3555,3555,209
|
|
20230530,110700,664782965,3555,3555,3555,3555,0
|
|
20230530,110600,664782965,3555,3555,3555,3555,61
|
|
20230530,110500,664566110,3560,3560,3560,3560,1
|
|
20230530,110400,664562550,3560,3560,3560,3560,10
|
|
20230530,110300,664526950,3570,3570,3570,3570,382
|
|
20230530,110200,663163210,3565,3565,3565,3565,7
|
|
20230530,110100,663138255,3565,3565,3565,3565,3
|
|
20230530,110000,663127560,3560,3565,3565,3560,2239
|
|
20230530,105900,655155445,3565,3565,3565,3565,300
|
|
20230530,105800,654085945,3565,3565,3570,3565,1094
|
|
20230530,105700,650184335,3570,3570,3575,3570,617
|
|
20230530,105600,647981590,3570,3560,3570,3560,2088
|
|
20230530,105500,640543940,3560,3555,3560,3555,1027
|
|
20230530,105400,636888425,3550,3550,3550,3550,0
|
|
20230530,105300,636888425,3550,3550,3550,3550,40
|
|
20230530,105200,636746425,3550,3550,3550,3550,795
|
|
20230530,105100,633924175,3560,3555,3560,3555,193
|
|
20230530,105000,633237985,3555,3550,3555,3550,230
|
|
20230530,104900,632420985,3550,3540,3550,3535,2820
|
|
20230530,104800,622414185,3540,3545,3545,3540,2419
|
|
20230530,104700,613847955,3545,3535,3545,3535,1423
|
|
20230530,104600,608806910,3535,3530,3535,3530,158
|
|
20230530,104500,608248725,3535,3535,3535,3535,96
|
|
20230530,104400,607909365,3535,3535,3535,3530,1797
|
|
20230530,104300,601557065,3530,3510,3530,3510,10168
|
|
20230530,104200,565786750,3515,3510,3515,3510,5
|
|
20230530,104100,565769195,3515,3510,3515,3510,102
|
|
20230530,104000,565410670,3510,3510,3510,3510,23
|
|
20230530,103900,565329940,3510,3510,3510,3510,11
|
|
20230530,103800,565291330,3510,3510,3510,3510,311
|
|
20230530,103700,564199720,3505,3505,3505,3505,0
|
|
20230530,103600,564199720,3505,3505,3505,3505,0
|
|
20230530,103500,564199720,3505,3505,3505,3505,7
|
|
20230530,103400,564175185,3505,3510,3510,3505,77
|
|
20230530,103300,563905095,3505,3505,3505,3505,119
|
|
20230530,103200,563488000,3505,3505,3505,3505,33
|
|
20230530,103100,563372335,3510,3510,3510,3510,152
|
|
20230530,103000,562838815,3510,3500,3510,3500,757
|
|
20230530,102900,560184025,3505,3505,3505,3505,514
|
|
20230530,102800,558382455,3515,3515,3515,3515,0
|
|
20230530,102700,558382455,3515,3515,3515,3515,0
|
|
20230530,102600,558382455,3515,3515,3515,3515,6
|
|
20230530,102500,558361365,3505,3505,3505,3505,0
|
|
20230530,102400,558361365,3505,3505,3505,3505,0
|
|
20230530,102300,558361365,3505,3500,3515,3500,104
|
|
20230530,102200,557996835,3500,3505,3505,3500,2868
|
|
20230530,102100,547948800,3510,3510,3515,3510,3807
|
|
20230530,102000,534583230,3520,3515,3520,3515,149
|
|
20230530,101900,534059470,3510,3510,3510,3510,274
|
|
20230530,101800,533097730,3510,3510,3515,3510,6
|
|
20230530,101700,533076665,3515,3520,3520,3515,3394
|
|
20230530,101600,521145435,3520,3520,3520,3520,100
|
|
20230530,101500,520793435,3515,3520,3520,3515,532
|
|
20230530,101400,518920800,3525,3525,3525,3525,0
|
|
20230530,101300,518920800,3525,3520,3525,3520,11
|
|
20230530,101200,518882075,3520,3520,3520,3520,0
|
|
20230530,101100,518882075,3520,3520,3520,3520,259
|
|
20230530,101000,517970395,3520,3520,3520,3520,0
|
|
20230530,100900,517970395,3520,3520,3520,3520,1
|
|
20230530,100800,517966875,3515,3520,3520,3515,436
|
|
20230530,100700,516432470,3525,3525,3525,3525,0
|
|
20230530,100600,516432470,3525,3525,3530,3525,342
|
|
20230530,100500,515226560,3525,3525,3525,3525,18
|
|
20230530,100400,515163110,3525,3525,3525,3520,200
|
|
20230530,100300,514458605,3520,3525,3525,3520,632
|
|
20230530,100200,512232805,3530,3530,3530,3530,1
|
|
20230530,100100,512229275,3520,3525,3530,3520,1971
|
|
20230530,100000,505287355,3530,3520,3530,3520,313
|
|
20230530,095900,504185085,3520,3530,3530,3520,598
|
|
20230530,095800,502078625,3525,3520,3525,3520,2629
|
|
20230530,095700,492824385,3530,3530,3530,3530,0
|
|
20230530,095600,492824385,3530,3525,3530,3525,400
|
|
20230530,095500,491412880,3520,3520,3520,3520,143
|
|
20230530,095400,490909520,3530,3530,3530,3530,0
|
|
20230530,095300,490909520,3530,3530,3530,3530,0
|
|
20230530,095200,490909520,3530,3530,3530,3530,0
|
|
20230530,095100,490909520,3530,3525,3530,3525,148
|
|
20230530,095000,490387790,3530,3530,3530,3530,0
|
|
20230530,094900,490387790,3530,3505,3530,3505,1387
|
|
20230530,094800,485526305,3505,3505,3505,3500,59
|
|
20230530,094700,485319670,3500,3500,3500,3500,1003
|
|
20230530,094600,481809170,3500,3500,3505,3500,1289
|
|
20230530,094500,477297410,3515,3505,3515,3500,23359
|
|
20230530,094400,395434660,3510,3525,3525,3505,10715
|
|
20230530,094300,357753825,3525,3535,3545,3525,3569
|
|
20230530,094200,345146430,3545,3545,3545,3540,35
|
|
20230530,094100,345022365,3550,3535,3550,3535,29
|
|
20230530,094000,344919805,3535,3535,3535,3535,0
|
|
20230530,093900,344919805,3535,3555,3555,3535,4124
|
|
20230530,093800,330319000,3555,3560,3565,3555,24
|
|
20230530,093700,330233505,3560,3540,3565,3540,211
|
|
20230530,093600,329482280,3540,3535,3540,3535,4123
|
|
20230530,093500,314887225,3535,3535,3535,3535,154
|
|
20230530,093400,314342835,3535,3530,3535,3525,472
|
|
20230530,093300,312678870,3540,3525,3540,3525,3658
|
|
20230530,093200,299760755,3525,3520,3525,3520,961
|
|
20230530,093100,296373240,3520,3520,3525,3520,885
|
|
20230530,093000,293257930,3520,3515,3530,3515,70
|
|
20230530,092900,293011860,3520,3520,3520,3520,232
|
|
20230530,092800,292195220,3520,3525,3525,3520,1200
|
|
20230530,092700,287971215,3520,3525,3525,3520,4198
|
|
20230530,092600,273178100,3525,3525,3525,3525,0
|
|
20230530,092500,273178100,3525,3535,3535,3525,2847
|
|
20230530,092400,263129725,3540,3540,3540,3540,25
|
|
20230530,092300,263041225,3550,3550,3550,3550,531
|
|
20230530,092200,261156175,3560,3560,3560,3560,0
|
|
20230530,092100,261156175,3560,3560,3560,3540,1306
|
|
20230530,092000,256528325,3560,3540,3560,3540,872
|
|
20230530,091900,253441305,3570,3570,3570,3570,0
|
|
20230530,091800,253441305,3570,3525,3595,3525,2981
|
|
20230530,091700,242853285,3525,3525,3525,3525,1335
|
|
20230530,091600,238147410,3520,3510,3520,3505,706
|
|
20230530,091500,235663675,3505,3505,3505,3505,952
|
|
20230530,091400,232326915,3505,3505,3505,3505,987
|
|
20230530,091300,228867480,3510,3510,3510,3505,1350
|
|
20230530,091200,224130980,3510,3510,3515,3510,3103
|
|
20230530,091100,213238950,3520,3525,3525,3515,5045
|
|
20230530,091000,195499085,3525,3530,3530,3525,1053
|
|
20230530,090900,191785000,3530,3520,3530,3515,5847
|
|
20230530,090800,171196680,3520,3515,3520,3515,777
|
|
20230530,090700,168465025,3515,3520,3520,3515,3000
|
|
20230530,090600,157912695,3520,3515,3525,3515,1271
|
|
20230530,090500,153440360,3515,3535,3535,3515,16397
|
|
20230530,090400,95729565,3540,3540,3540,3535,2473
|
|
20230530,090300,86975315,3540,3550,3550,3540,3487
|
|
20230530,090200,74614620,3545,3580,3580,3545,16484
|
|
20230530,090100,15964200,3580,3580,3580,3580,1181
|
|
20230530,090000,11736220,3600,3600,3600,3580,3261
|