762 lines
37 KiB
CSV
762 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,213900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,213800,3061863730,2325,2325,2325,2325,0
|
|
20230530,213700,3061863730,2325,2325,2325,2325,0
|
|
20230530,213600,3061863730,2325,2325,2325,2325,0
|
|
20230530,213500,3061863730,2325,2325,2325,2325,0
|
|
20230530,213400,3061863730,2325,2325,2325,2325,0
|
|
20230530,213300,3061863730,2325,2325,2325,2325,0
|
|
20230530,213200,3061863730,2325,2325,2325,2325,0
|
|
20230530,213100,3061863730,2325,2325,2325,2325,0
|
|
20230530,213000,3061863730,2325,2325,2325,2325,0
|
|
20230530,212900,3061863730,2325,2325,2325,2325,0
|
|
20230530,212800,3061863730,2325,2325,2325,2325,0
|
|
20230530,212700,3061863730,2325,2325,2325,2325,0
|
|
20230530,212600,3061863730,2325,2325,2325,2325,0
|
|
20230530,212500,3061863730,2325,2325,2325,2325,0
|
|
20230530,212400,3061863730,2325,2325,2325,2325,0
|
|
20230530,212300,3061863730,2325,2325,2325,2325,0
|
|
20230530,212200,3061863730,2325,2325,2325,2325,0
|
|
20230530,212100,3061863730,2325,2325,2325,2325,0
|
|
20230530,212000,3061863730,2325,2325,2325,2325,0
|
|
20230530,211900,3061863730,2325,2325,2325,2325,0
|
|
20230530,211800,3061863730,2325,2325,2325,2325,0
|
|
20230530,211700,3061863730,2325,2325,2325,2325,0
|
|
20230530,211600,3061863730,2325,2325,2325,2325,0
|
|
20230530,211500,3061863730,2325,2325,2325,2325,0
|
|
20230530,211400,3061863730,2325,2325,2325,2325,0
|
|
20230530,211300,3061863730,2325,2325,2325,2325,0
|
|
20230530,211200,3061863730,2325,2325,2325,2325,0
|
|
20230530,211100,3061863730,2325,2325,2325,2325,0
|
|
20230530,211000,3061863730,2325,2325,2325,2325,0
|
|
20230530,210900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,210800,3061863730,2325,2325,2325,2325,0
|
|
20230530,210700,3061863730,2325,2325,2325,2325,0
|
|
20230530,210600,3061863730,2325,2325,2325,2325,0
|
|
20230530,210500,3061863730,2325,2325,2325,2325,0
|
|
20230530,210400,3061863730,2325,2325,2325,2325,0
|
|
20230530,210300,3061863730,2325,2325,2325,2325,0
|
|
20230530,210200,3061863730,2325,2325,2325,2325,0
|
|
20230530,210100,3061863730,2325,2325,2325,2325,0
|
|
20230530,210000,3061863730,2325,2325,2325,2325,0
|
|
20230530,205900,3061863730,2325,2325,2325,2325,0
|
|
20230530,205800,3061863730,2325,2325,2325,2325,0
|
|
20230530,205700,3061863730,2325,2325,2325,2325,0
|
|
20230530,205600,3061863730,2325,2325,2325,2325,0
|
|
20230530,205500,3061863730,2325,2325,2325,2325,0
|
|
20230530,205400,3061863730,2325,2325,2325,2325,0
|
|
20230530,205300,3061863730,2325,2325,2325,2325,0
|
|
20230530,205200,3061863730,2325,2325,2325,2325,0
|
|
20230530,205100,3061863730,2325,2325,2325,2325,0
|
|
20230530,205000,3061863730,2325,2325,2325,2325,0
|
|
20230530,204900,3061863730,2325,2325,2325,2325,0
|
|
20230530,204800,3061863730,2325,2325,2325,2325,0
|
|
20230530,204700,3061863730,2325,2325,2325,2325,0
|
|
20230530,204600,3061863730,2325,2325,2325,2325,0
|
|
20230530,204500,3061863730,2325,2325,2325,2325,0
|
|
20230530,204400,3061863730,2325,2325,2325,2325,0
|
|
20230530,204300,3061863730,2325,2325,2325,2325,0
|
|
20230530,204200,3061863730,2325,2325,2325,2325,0
|
|
20230530,204100,3061863730,2325,2325,2325,2325,0
|
|
20230530,204000,3061863730,2325,2325,2325,2325,0
|
|
20230530,203900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,203800,3061863730,2325,2325,2325,2325,0
|
|
20230530,203700,3061863730,2325,2325,2325,2325,0
|
|
20230530,203600,3061863730,2325,2325,2325,2325,0
|
|
20230530,203500,3061863730,2325,2325,2325,2325,0
|
|
20230530,203400,3061863730,2325,2325,2325,2325,0
|
|
20230530,203300,3061863730,2325,2325,2325,2325,0
|
|
20230530,203200,3061863730,2325,2325,2325,2325,0
|
|
20230530,203100,3061863730,2325,2325,2325,2325,0
|
|
20230530,203000,3061863730,2325,2325,2325,2325,0
|
|
20230530,202900,3061863730,2325,2325,2325,2325,0
|
|
20230530,202800,3061863730,2325,2325,2325,2325,0
|
|
20230530,202700,3061863730,2325,2325,2325,2325,0
|
|
20230530,202600,3061863730,2325,2325,2325,2325,0
|
|
20230530,202500,3061863730,2325,2325,2325,2325,0
|
|
20230530,202400,3061863730,2325,2325,2325,2325,0
|
|
20230530,202300,3061863730,2325,2325,2325,2325,0
|
|
20230530,202200,3061863730,2325,2325,2325,2325,0
|
|
20230530,202100,3061863730,2325,2325,2325,2325,0
|
|
20230530,202000,3061863730,2325,2325,2325,2325,0
|
|
20230530,201900,3061863730,2325,2325,2325,2325,0
|
|
20230530,201800,3061863730,2325,2325,2325,2325,0
|
|
20230530,201700,3061863730,2325,2325,2325,2325,0
|
|
20230530,201600,3061863730,2325,2325,2325,2325,0
|
|
20230530,201500,3061863730,2325,2325,2325,2325,0
|
|
20230530,201400,3061863730,2325,2325,2325,2325,0
|
|
20230530,201300,3061863730,2325,2325,2325,2325,0
|
|
20230530,201200,3061863730,2325,2325,2325,2325,0
|
|
20230530,201100,3061863730,2325,2325,2325,2325,0
|
|
20230530,201000,3061863730,2325,2325,2325,2325,0
|
|
20230530,200900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,200800,3061863730,2325,2325,2325,2325,0
|
|
20230530,200700,3061863730,2325,2325,2325,2325,0
|
|
20230530,200600,3061863730,2325,2325,2325,2325,0
|
|
20230530,200500,3061863730,2325,2325,2325,2325,0
|
|
20230530,200400,3061863730,2325,2325,2325,2325,0
|
|
20230530,200300,3061863730,2325,2325,2325,2325,0
|
|
20230530,200200,3061863730,2325,2325,2325,2325,0
|
|
20230530,200100,3061863730,2325,2325,2325,2325,0
|
|
20230530,200000,3061863730,2325,2325,2325,2325,0
|
|
20230530,195900,3061863730,2325,2325,2325,2325,0
|
|
20230530,195800,3061863730,2325,2325,2325,2325,0
|
|
20230530,195700,3061863730,2325,2325,2325,2325,0
|
|
20230530,195600,3061863730,2325,2325,2325,2325,0
|
|
20230530,195500,3061863730,2325,2325,2325,2325,0
|
|
20230530,195400,3061863730,2325,2325,2325,2325,0
|
|
20230530,195300,3061863730,2325,2325,2325,2325,0
|
|
20230530,195200,3061863730,2325,2325,2325,2325,0
|
|
20230530,195100,3061863730,2325,2325,2325,2325,0
|
|
20230530,195000,3061863730,2325,2325,2325,2325,0
|
|
20230530,194900,3061863730,2325,2325,2325,2325,0
|
|
20230530,194800,3061863730,2325,2325,2325,2325,0
|
|
20230530,194700,3061863730,2325,2325,2325,2325,0
|
|
20230530,194600,3061863730,2325,2325,2325,2325,0
|
|
20230530,194500,3061863730,2325,2325,2325,2325,0
|
|
20230530,194400,3061863730,2325,2325,2325,2325,0
|
|
20230530,194300,3061863730,2325,2325,2325,2325,0
|
|
20230530,194200,3061863730,2325,2325,2325,2325,0
|
|
20230530,194100,3061863730,2325,2325,2325,2325,0
|
|
20230530,194000,3061863730,2325,2325,2325,2325,0
|
|
20230530,193900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,193800,3061863730,2325,2325,2325,2325,0
|
|
20230530,193700,3061863730,2325,2325,2325,2325,0
|
|
20230530,193600,3061863730,2325,2325,2325,2325,0
|
|
20230530,193500,3061863730,2325,2325,2325,2325,0
|
|
20230530,193400,3061863730,2325,2325,2325,2325,0
|
|
20230530,193300,3061863730,2325,2325,2325,2325,0
|
|
20230530,193200,3061863730,2325,2325,2325,2325,0
|
|
20230530,193100,3061863730,2325,2325,2325,2325,0
|
|
20230530,193000,3061863730,2325,2325,2325,2325,0
|
|
20230530,192900,3061863730,2325,2325,2325,2325,0
|
|
20230530,192800,3061863730,2325,2325,2325,2325,0
|
|
20230530,192700,3061863730,2325,2325,2325,2325,0
|
|
20230530,192600,3061863730,2325,2325,2325,2325,0
|
|
20230530,192500,3061863730,2325,2325,2325,2325,0
|
|
20230530,192400,3061863730,2325,2325,2325,2325,0
|
|
20230530,192300,3061863730,2325,2325,2325,2325,0
|
|
20230530,192200,3061863730,2325,2325,2325,2325,0
|
|
20230530,192100,3061863730,2325,2325,2325,2325,0
|
|
20230530,192000,3061863730,2325,2325,2325,2325,0
|
|
20230530,191900,3061863730,2325,2325,2325,2325,0
|
|
20230530,191800,3061863730,2325,2325,2325,2325,0
|
|
20230530,191700,3061863730,2325,2325,2325,2325,0
|
|
20230530,191600,3061863730,2325,2325,2325,2325,0
|
|
20230530,191500,3061863730,2325,2325,2325,2325,0
|
|
20230530,191400,3061863730,2325,2325,2325,2325,0
|
|
20230530,191300,3061863730,2325,2325,2325,2325,0
|
|
20230530,191200,3061863730,2325,2325,2325,2325,0
|
|
20230530,191100,3061863730,2325,2325,2325,2325,0
|
|
20230530,191000,3061863730,2325,2325,2325,2325,0
|
|
20230530,190900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,190800,3061863730,2325,2325,2325,2325,0
|
|
20230530,190700,3061863730,2325,2325,2325,2325,0
|
|
20230530,190600,3061863730,2325,2325,2325,2325,0
|
|
20230530,190500,3061863730,2325,2325,2325,2325,0
|
|
20230530,190400,3061863730,2325,2325,2325,2325,0
|
|
20230530,190300,3061863730,2325,2325,2325,2325,0
|
|
20230530,190200,3061863730,2325,2325,2325,2325,0
|
|
20230530,190100,3061863730,2325,2325,2325,2325,0
|
|
20230530,190000,3061863730,2325,2325,2325,2325,0
|
|
20230530,185900,3061863730,2325,2325,2325,2325,0
|
|
20230530,185800,3061863730,2325,2325,2325,2325,0
|
|
20230530,185700,3061863730,2325,2325,2325,2325,0
|
|
20230530,185600,3061863730,2325,2325,2325,2325,0
|
|
20230530,185500,3061863730,2325,2325,2325,2325,0
|
|
20230530,185400,3061863730,2325,2325,2325,2325,0
|
|
20230530,185300,3061863730,2325,2325,2325,2325,0
|
|
20230530,185200,3061863730,2325,2325,2325,2325,0
|
|
20230530,185100,3061863730,2325,2325,2325,2325,0
|
|
20230530,185000,3061863730,2325,2325,2325,2325,0
|
|
20230530,184900,3061863730,2325,2325,2325,2325,0
|
|
20230530,184800,3061863730,2325,2325,2325,2325,0
|
|
20230530,184700,3061863730,2325,2325,2325,2325,0
|
|
20230530,184600,3061863730,2325,2325,2325,2325,0
|
|
20230530,184500,3061863730,2325,2325,2325,2325,0
|
|
20230530,184400,3061863730,2325,2325,2325,2325,0
|
|
20230530,184300,3061863730,2325,2325,2325,2325,0
|
|
20230530,184200,3061863730,2325,2325,2325,2325,0
|
|
20230530,184100,3061863730,2325,2325,2325,2325,0
|
|
20230530,184000,3061863730,2325,2325,2325,2325,0
|
|
20230530,183900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,183800,3061863730,2325,2325,2325,2325,0
|
|
20230530,183700,3061863730,2325,2325,2325,2325,0
|
|
20230530,183600,3061863730,2325,2325,2325,2325,0
|
|
20230530,183500,3061863730,2325,2325,2325,2325,0
|
|
20230530,183400,3061863730,2325,2325,2325,2325,0
|
|
20230530,183300,3061863730,2325,2325,2325,2325,0
|
|
20230530,183200,3061863730,2325,2325,2325,2325,0
|
|
20230530,183100,3061863730,2325,2325,2325,2325,0
|
|
20230530,183000,3061863730,2325,2325,2325,2325,0
|
|
20230530,182900,3061863730,2325,2325,2325,2325,0
|
|
20230530,182800,3061863730,2325,2325,2325,2325,0
|
|
20230530,182700,3061863730,2325,2325,2325,2325,0
|
|
20230530,182600,3061863730,2325,2325,2325,2325,0
|
|
20230530,182500,3061863730,2325,2325,2325,2325,0
|
|
20230530,182400,3061863730,2325,2325,2325,2325,0
|
|
20230530,182300,3061863730,2325,2325,2325,2325,0
|
|
20230530,182200,3061863730,2325,2325,2325,2325,0
|
|
20230530,182100,3061863730,2325,2325,2325,2325,0
|
|
20230530,182000,3061863730,2325,2325,2325,2325,0
|
|
20230530,181900,3061863730,2325,2325,2325,2325,0
|
|
20230530,181800,3061863730,2325,2325,2325,2325,0
|
|
20230530,181700,3061863730,2325,2325,2325,2325,0
|
|
20230530,181600,3061863730,2325,2325,2325,2325,0
|
|
20230530,181500,3061863730,2325,2325,2325,2325,0
|
|
20230530,181400,3061863730,2325,2325,2325,2325,0
|
|
20230530,181300,3061863730,2325,2325,2325,2325,0
|
|
20230530,181200,3061863730,2325,2325,2325,2325,0
|
|
20230530,181100,3061863730,2325,2325,2325,2325,0
|
|
20230530,181000,3061863730,2325,2325,2325,2325,0
|
|
20230530,180900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,180800,3061863730,2325,2325,2325,2325,0
|
|
20230530,180700,3061863730,2325,2325,2325,2325,0
|
|
20230530,180600,3061863730,2325,2325,2325,2325,0
|
|
20230530,180500,3061863730,2325,2325,2325,2325,0
|
|
20230530,180400,3061863730,2325,2325,2325,2325,0
|
|
20230530,180300,3061863730,2325,2325,2325,2325,0
|
|
20230530,180200,3061863730,2325,2325,2325,2325,0
|
|
20230530,180100,3061863730,2325,2325,2325,2325,0
|
|
20230530,180000,3061863730,2325,2325,2325,2325,0
|
|
20230530,175900,3061863730,2325,2325,2325,2325,0
|
|
20230530,175800,3061863730,2325,2325,2325,2325,0
|
|
20230530,175700,3061863730,2325,2325,2325,2325,0
|
|
20230530,175600,3061863730,2325,2325,2325,2325,0
|
|
20230530,175500,3061863730,2325,2325,2325,2325,0
|
|
20230530,175400,3061863730,2325,2325,2325,2325,0
|
|
20230530,175300,3061863730,2325,2325,2325,2325,0
|
|
20230530,175200,3061863730,2325,2325,2325,2325,0
|
|
20230530,175100,3061863730,2325,2325,2325,2325,0
|
|
20230530,175000,3061863730,2325,2325,2325,2325,0
|
|
20230530,174900,3061863730,2325,2325,2325,2325,0
|
|
20230530,174800,3061863730,2325,2325,2325,2325,0
|
|
20230530,174700,3061863730,2325,2325,2325,2325,0
|
|
20230530,174600,3061863730,2325,2325,2325,2325,0
|
|
20230530,174500,3061863730,2325,2325,2325,2325,0
|
|
20230530,174400,3061863730,2325,2325,2325,2325,0
|
|
20230530,174300,3061863730,2325,2325,2325,2325,0
|
|
20230530,174200,3061863730,2325,2325,2325,2325,0
|
|
20230530,174100,3061863730,2325,2325,2325,2325,0
|
|
20230530,174000,3061863730,2325,2325,2325,2325,0
|
|
20230530,173900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,173800,3061863730,2325,2325,2325,2325,0
|
|
20230530,173700,3061863730,2325,2325,2325,2325,0
|
|
20230530,173600,3061863730,2325,2325,2325,2325,0
|
|
20230530,173500,3061863730,2325,2325,2325,2325,0
|
|
20230530,173400,3061863730,2325,2325,2325,2325,0
|
|
20230530,173300,3061863730,2325,2325,2325,2325,0
|
|
20230530,173200,3061863730,2325,2325,2325,2325,0
|
|
20230530,173100,3061863730,2325,2325,2325,2325,0
|
|
20230530,173000,3061863730,2325,2325,2325,2325,0
|
|
20230530,172900,3061863730,2325,2325,2325,2325,0
|
|
20230530,172800,3061863730,2325,2325,2325,2325,0
|
|
20230530,172700,3061863730,2325,2325,2325,2325,0
|
|
20230530,172600,3061863730,2325,2325,2325,2325,0
|
|
20230530,172500,3061863730,2325,2325,2325,2325,0
|
|
20230530,172400,3061863730,2325,2325,2325,2325,0
|
|
20230530,172300,3061863730,2325,2325,2325,2325,0
|
|
20230530,172200,3061863730,2325,2325,2325,2325,0
|
|
20230530,172100,3061863730,2325,2325,2325,2325,0
|
|
20230530,172000,3061863730,2325,2325,2325,2325,0
|
|
20230530,171900,3061863730,2325,2325,2325,2325,0
|
|
20230530,171800,3061863730,2325,2325,2325,2325,0
|
|
20230530,171700,3061863730,2325,2325,2325,2325,0
|
|
20230530,171600,3061863730,2325,2325,2325,2325,0
|
|
20230530,171500,3061863730,2325,2325,2325,2325,0
|
|
20230530,171400,3061863730,2325,2325,2325,2325,0
|
|
20230530,171300,3061863730,2325,2325,2325,2325,0
|
|
20230530,171200,3061863730,2325,2325,2325,2325,0
|
|
20230530,171100,3061863730,2325,2325,2325,2325,0
|
|
20230530,171000,3061863730,2325,2325,2325,2325,0
|
|
20230530,170900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,170800,3061863730,2325,2325,2325,2325,0
|
|
20230530,170700,3061863730,2325,2325,2325,2325,0
|
|
20230530,170600,3061863730,2325,2325,2325,2325,0
|
|
20230530,170500,3061863730,2325,2325,2325,2325,0
|
|
20230530,170400,3061863730,2325,2325,2325,2325,0
|
|
20230530,170300,3061863730,2325,2325,2325,2325,0
|
|
20230530,170200,3061863730,2325,2325,2325,2325,0
|
|
20230530,170100,3061863730,2325,2325,2325,2325,0
|
|
20230530,170000,3061863730,2325,2325,2325,2325,0
|
|
20230530,165900,3061863730,2325,2325,2325,2325,0
|
|
20230530,165800,3061863730,2325,2325,2325,2325,0
|
|
20230530,165700,3061863730,2325,2325,2325,2325,0
|
|
20230530,165600,3061863730,2325,2325,2325,2325,0
|
|
20230530,165500,3061863730,2325,2325,2325,2325,0
|
|
20230530,165400,3061863730,2325,2325,2325,2325,0
|
|
20230530,165300,3061863730,2325,2325,2325,2325,0
|
|
20230530,165200,3061863730,2325,2325,2325,2325,0
|
|
20230530,165100,3061863730,2325,2325,2325,2325,0
|
|
20230530,165000,3061863730,2325,2325,2325,2325,0
|
|
20230530,164900,3061863730,2325,2325,2325,2325,0
|
|
20230530,164800,3061863730,2325,2325,2325,2325,0
|
|
20230530,164700,3061863730,2325,2325,2325,2325,0
|
|
20230530,164600,3061863730,2325,2325,2325,2325,0
|
|
20230530,164500,3061863730,2325,2325,2325,2325,0
|
|
20230530,164400,3061863730,2325,2325,2325,2325,0
|
|
20230530,164300,3061863730,2325,2325,2325,2325,0
|
|
20230530,164200,3061863730,2325,2325,2325,2325,0
|
|
20230530,164100,3061863730,2325,2325,2325,2325,0
|
|
20230530,164000,3061863730,2325,2325,2325,2325,0
|
|
20230530,163900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,163800,3061863730,2325,2325,2325,2325,0
|
|
20230530,163700,3061863730,2325,2325,2325,2325,0
|
|
20230530,163600,3061863730,2325,2325,2325,2325,0
|
|
20230530,163500,3061863730,2325,2325,2325,2325,0
|
|
20230530,163400,3061863730,2325,2325,2325,2325,0
|
|
20230530,163300,3061863730,2325,2325,2325,2325,0
|
|
20230530,163200,3061863730,2325,2325,2325,2325,0
|
|
20230530,163100,3061863730,2325,2325,2325,2325,0
|
|
20230530,163000,3061863730,2325,2325,2325,2325,0
|
|
20230530,162900,3061863730,2325,2325,2325,2325,0
|
|
20230530,162800,3061863730,2325,2325,2325,2325,0
|
|
20230530,162700,3061863730,2325,2325,2325,2325,0
|
|
20230530,162600,3061863730,2325,2325,2325,2325,0
|
|
20230530,162500,3061863730,2325,2325,2325,2325,0
|
|
20230530,162400,3061863730,2325,2325,2325,2325,0
|
|
20230530,162300,3061863730,2325,2325,2325,2325,0
|
|
20230530,162200,3061863730,2325,2325,2325,2325,0
|
|
20230530,162100,3061863730,2325,2325,2325,2325,0
|
|
20230530,162000,3061863730,2325,2325,2325,2325,0
|
|
20230530,161900,3061863730,2325,2325,2325,2325,0
|
|
20230530,161800,3061863730,2325,2325,2325,2325,0
|
|
20230530,161700,3061863730,2325,2325,2325,2325,0
|
|
20230530,161600,3061863730,2325,2325,2325,2325,0
|
|
20230530,161500,3061863730,2325,2325,2325,2325,0
|
|
20230530,161400,3061863730,2325,2325,2325,2325,0
|
|
20230530,161300,3061863730,2325,2325,2325,2325,0
|
|
20230530,161200,3061863730,2325,2325,2325,2325,0
|
|
20230530,161100,3061863730,2325,2325,2325,2325,0
|
|
20230530,161000,3061863730,2325,2325,2325,2325,0
|
|
20230530,160900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,160800,3061863730,2325,2325,2325,2325,0
|
|
20230530,160700,3061863730,2325,2325,2325,2325,0
|
|
20230530,160600,3061863730,2325,2325,2325,2325,0
|
|
20230530,160500,3061863730,2325,2325,2325,2325,0
|
|
20230530,160400,3061863730,2325,2325,2325,2325,0
|
|
20230530,160300,3061863730,2325,2325,2325,2325,0
|
|
20230530,160200,3061863730,2325,2325,2325,2325,0
|
|
20230530,160100,3061863730,2325,2325,2325,2325,0
|
|
20230530,160000,3061863730,2325,2325,2325,2325,0
|
|
20230530,155900,3061863730,2325,2325,2325,2325,0
|
|
20230530,155800,3061863730,2325,2325,2325,2325,0
|
|
20230530,155700,3061863730,2325,2325,2325,2325,0
|
|
20230530,155600,3061863730,2325,2325,2325,2325,0
|
|
20230530,155500,3061863730,2325,2325,2325,2325,0
|
|
20230530,155400,3061863730,2325,2325,2325,2325,0
|
|
20230530,155300,3061863730,2325,2325,2325,2325,0
|
|
20230530,155200,3061863730,2325,2325,2325,2325,0
|
|
20230530,155100,3061863730,2325,2325,2325,2325,0
|
|
20230530,155000,3061863730,2325,2325,2325,2325,0
|
|
20230530,154900,3061863730,2325,2325,2325,2325,0
|
|
20230530,154800,3061863730,2325,2325,2325,2325,0
|
|
20230530,154700,3061863730,2325,2325,2325,2325,0
|
|
20230530,154600,3061863730,2325,2325,2325,2325,0
|
|
20230530,154500,3061863730,2325,2325,2325,2325,0
|
|
20230530,154400,3061863730,2325,2325,2325,2325,0
|
|
20230530,154300,3061863730,2325,2325,2325,2325,0
|
|
20230530,154200,3061863730,2325,2325,2325,2325,0
|
|
20230530,154100,3061863730,2325,2325,2325,2325,0
|
|
20230530,154000,3061863730,2325,2325,2325,2325,0
|
|
20230530,153900,3061863730,2325,2325,2325,2325,10576
|
|
20230530,153800,3061863730,2325,2325,2325,2325,0
|
|
20230530,153700,3061863730,2325,2325,2325,2325,0
|
|
20230530,153600,3061863730,2325,2325,2325,2325,0
|
|
20230530,153500,3061863730,2325,2325,2325,2325,0
|
|
20230530,153400,3061863730,2325,2325,2325,2325,0
|
|
20230530,153300,3061863730,2325,2325,2325,2325,0
|
|
20230530,153200,3061863730,2325,2325,2325,2325,0
|
|
20230530,153100,3061863730,2325,2325,2325,2325,0
|
|
20230530,153000,3061863730,2325,2325,2325,2325,10576
|
|
20230530,152900,3037274530,2325,2325,2325,2325,0
|
|
20230530,152800,3037274530,2325,2325,2325,2325,0
|
|
20230530,152700,3037274530,2325,2325,2325,2325,0
|
|
20230530,152600,3037274530,2325,2325,2325,2325,0
|
|
20230530,152500,3037274530,2325,2325,2325,2325,0
|
|
20230530,152400,3037274530,2325,2325,2325,2325,0
|
|
20230530,152300,3037274530,2325,2325,2325,2325,0
|
|
20230530,152200,3037274530,2325,2325,2325,2325,0
|
|
20230530,152100,3037274530,2325,2325,2325,2325,0
|
|
20230530,152000,3037274530,2325,2325,2325,2325,0
|
|
20230530,151900,3037274530,2325,2320,2325,2315,3221
|
|
20230530,151800,3029801770,2315,2320,2320,2315,731
|
|
20230530,151700,3028106930,2315,2315,2315,2315,1387
|
|
20230530,151600,3024896025,2320,2315,2320,2315,38
|
|
20230530,151500,3024808005,2315,2315,2315,2315,1086
|
|
20230530,151400,3022293915,2315,2315,2315,2315,0
|
|
20230530,151300,3022293915,2315,2315,2315,2315,0
|
|
20230530,151200,3022293915,2315,2315,2315,2315,1126
|
|
20230530,151100,3019687225,2315,2315,2315,2315,304
|
|
20230530,151000,3018983465,2310,2315,2315,2310,399
|
|
20230530,150900,3018061575,2320,2315,2320,2315,1443
|
|
20230530,150800,3014719335,2310,2310,2315,2310,2860
|
|
20230530,150700,3008100045,2315,2315,2315,2315,1837
|
|
20230530,150600,3003847390,2315,2310,2315,2310,283
|
|
20230530,150500,3003192345,2315,2315,2315,2315,1599
|
|
20230530,150400,2999490660,2315,2315,2315,2315,915
|
|
20230530,150300,2997372435,2320,2320,2320,2320,1015
|
|
20230530,150200,2995017635,2315,2315,2315,2315,7833
|
|
20230530,150100,2976884240,2315,2315,2315,2315,280
|
|
20230530,150000,2976236040,2315,2315,2315,2315,0
|
|
20230530,145900,2976236040,2315,2315,2315,2315,1435
|
|
20230530,145800,2972914015,2320,2320,2320,2320,501
|
|
20230530,145700,2971751695,2320,2320,2320,2320,56
|
|
20230530,145600,2971621775,2320,2320,2320,2320,0
|
|
20230530,145500,2971621775,2320,2320,2320,2320,0
|
|
20230530,145400,2971621775,2320,2320,2320,2315,999
|
|
20230530,145300,2969307830,2320,2320,2320,2320,227
|
|
20230530,145200,2968781190,2320,2320,2320,2320,900
|
|
20230530,145100,2966693190,2320,2320,2320,2320,5217
|
|
20230530,145000,2954589750,2320,2320,2320,2320,8
|
|
20230530,144900,2954571190,2320,2320,2320,2320,50
|
|
20230530,144800,2954455190,2320,2320,2320,2320,0
|
|
20230530,144700,2954455190,2320,2320,2320,2320,43
|
|
20230530,144600,2954355430,2320,2325,2325,2320,2766
|
|
20230530,144500,2947937700,2325,2330,2330,2325,5058
|
|
20230530,144400,2936152850,2330,2330,2330,2330,0
|
|
20230530,144300,2936152850,2330,2330,2330,2320,1861
|
|
20230530,144200,2931826720,2330,2335,2335,2320,575
|
|
20230530,144100,2930486730,2335,2325,2335,2325,3312
|
|
20230530,144000,2922769935,2320,2320,2320,2320,0
|
|
20230530,143900,2922769935,2320,2320,2320,2320,2
|
|
20230530,143800,2922765295,2320,2330,2330,2320,251
|
|
20230530,143700,2922182965,2330,2325,2330,2325,5000
|
|
20230530,143600,2910534140,2325,2325,2325,2325,437
|
|
20230530,143500,2909518115,2315,2320,2320,2315,431
|
|
20230530,143400,2908519850,2315,2325,2325,2315,5385
|
|
20230530,143300,2896042070,2320,2320,2330,2320,403
|
|
20230530,143200,2895107090,2325,2330,2330,2325,471
|
|
20230530,143100,2894012010,2330,2325,2330,2325,6109
|
|
20230530,143000,2879787960,2320,2325,2325,2320,87
|
|
20230530,142900,2879586115,2325,2320,2325,2320,1298
|
|
20230530,142800,2876571180,2320,2320,2320,2315,5167
|
|
20230530,142700,2864601075,2320,2320,2320,2320,3193
|
|
20230530,142600,2857193315,2320,2320,2320,2320,0
|
|
20230530,142500,2857193315,2320,2320,2320,2320,300
|
|
20230530,142400,2856497315,2325,2325,2325,2325,0
|
|
20230530,142300,2856497315,2325,2325,2325,2325,2000
|
|
20230530,142200,2851847315,2325,2320,2325,2320,3001
|
|
20230530,142100,2844884990,2320,2320,2320,2320,7
|
|
20230530,142000,2844868750,2325,2315,2325,2315,1001
|
|
20230530,141900,2842551425,2320,2320,2320,2320,0
|
|
20230530,141800,2842551425,2320,2320,2320,2320,0
|
|
20230530,141700,2842551425,2320,2320,2320,2320,2824
|
|
20230530,141600,2835999745,2325,2325,2325,2325,0
|
|
20230530,141500,2835999745,2325,2325,2325,2325,0
|
|
20230530,141400,2835999745,2325,2325,2325,2325,2255
|
|
20230530,141300,2830756870,2325,2325,2325,2325,0
|
|
20230530,141200,2830756870,2325,2325,2325,2325,100
|
|
20230530,141100,2830524370,2325,2325,2325,2325,456
|
|
20230530,141000,2829464170,2325,2325,2325,2325,303
|
|
20230530,140900,2828759695,2325,2325,2325,2325,100
|
|
20230530,140800,2828527195,2325,2325,2325,2325,2708
|
|
20230530,140700,2822231095,2325,2325,2325,2325,100
|
|
20230530,140600,2821998595,2330,2330,2330,2330,197
|
|
20230530,140500,2821539585,2330,2330,2330,2330,0
|
|
20230530,140400,2821539585,2330,2330,2330,2330,124
|
|
20230530,140300,2821250665,2330,2330,2330,2330,0
|
|
20230530,140200,2821250665,2330,2330,2330,2330,1230
|
|
20230530,140100,2818384765,2330,2330,2330,2330,42
|
|
20230530,140000,2818286905,2330,2330,2330,2330,2435
|
|
20230530,135900,2812613355,2325,2325,2325,2325,0
|
|
20230530,135800,2812613355,2325,2325,2325,2325,1
|
|
20230530,135700,2812611030,2330,2330,2330,2330,395
|
|
20230530,135600,2811690680,2325,2325,2325,2325,1441
|
|
20230530,135500,2808340355,2325,2325,2325,2325,265
|
|
20230530,135400,2807724230,2325,2325,2325,2325,0
|
|
20230530,135300,2807724230,2325,2340,2340,2325,3
|
|
20230530,135200,2807717240,2325,2325,2325,2325,0
|
|
20230530,135100,2807717240,2325,2325,2325,2325,484
|
|
20230530,135000,2806591940,2325,2325,2325,2325,1516
|
|
20230530,134900,2803067240,2325,2325,2325,2325,0
|
|
20230530,134800,2803067240,2325,2325,2325,2325,0
|
|
20230530,134700,2803067240,2325,2325,2325,2325,11
|
|
20230530,134600,2803041665,2330,2330,2330,2330,100
|
|
20230530,134500,2802808665,2335,2335,2335,2335,249
|
|
20230530,134400,2802227250,2335,2335,2335,2335,1
|
|
20230530,134300,2802224915,2340,2340,2340,2340,0
|
|
20230530,134200,2802224915,2340,2340,2340,2340,0
|
|
20230530,134100,2802224915,2340,2340,2340,2340,14
|
|
20230530,134000,2802192155,2340,2330,2340,2330,60
|
|
20230530,133900,2802052115,2330,2330,2340,2330,249
|
|
20230530,133800,2801471570,2330,2330,2330,2330,3061
|
|
20230530,133700,2794339440,2325,2325,2325,2325,3740
|
|
20230530,133600,2785643940,2325,2325,2325,2325,0
|
|
20230530,133500,2785643940,2325,2325,2325,2325,0
|
|
20230530,133400,2785643940,2325,2325,2325,2325,0
|
|
20230530,133300,2785643940,2325,2325,2325,2325,10
|
|
20230530,133200,2785620690,2325,2315,2325,2315,465
|
|
20230530,133100,2784540265,2325,2325,2325,2315,451
|
|
20230530,133000,2783495690,2315,2315,2315,2315,20
|
|
20230530,132900,2783449390,2320,2320,2320,2320,1007
|
|
20230530,132800,2781113150,2320,2320,2320,2320,3500
|
|
20230530,132700,2772993150,2315,2315,2315,2315,0
|
|
20230530,132600,2772993150,2315,2320,2320,2315,6002
|
|
20230530,132500,2759078520,2320,2315,2320,2315,12391
|
|
20230530,132400,2730384480,2315,2320,2320,2315,1494
|
|
20230530,132300,2726920900,2325,2325,2325,2320,9890
|
|
20230530,132200,2703961650,2330,2335,2335,2330,2698
|
|
20230530,132100,2697674310,2335,2335,2335,2335,0
|
|
20230530,132000,2697674310,2335,2335,2335,2335,0
|
|
20230530,131900,2697674310,2335,2335,2335,2335,0
|
|
20230530,131800,2697674310,2335,2335,2335,2335,210
|
|
20230530,131700,2697183960,2330,2330,2330,2330,79
|
|
20230530,131600,2696999890,2330,2330,2330,2330,829
|
|
20230530,131500,2695068320,2330,2330,2330,2330,0
|
|
20230530,131400,2695068320,2330,2330,2330,2330,1
|
|
20230530,131300,2695065990,2335,2325,2335,2325,353
|
|
20230530,131200,2694245095,2330,2335,2335,2330,1309
|
|
20230530,131100,2691194985,2335,2335,2335,2335,719
|
|
20230530,131000,2689516120,2335,2335,2335,2335,90
|
|
20230530,130900,2689305970,2340,2340,2340,2340,0
|
|
20230530,130800,2689305970,2340,2340,2340,2340,0
|
|
20230530,130700,2689305970,2340,2340,2340,2340,1382
|
|
20230530,130600,2686072090,2340,2340,2340,2340,0
|
|
20230530,130500,2686072090,2340,2340,2340,2340,0
|
|
20230530,130400,2686072090,2340,2340,2340,2340,0
|
|
20230530,130300,2686072090,2340,2340,2340,2340,22
|
|
20230530,130200,2686020610,2340,2340,2340,2340,800
|
|
20230530,130100,2684148610,2340,2340,2340,2340,285
|
|
20230530,130000,2683481710,2340,2340,2340,2340,900
|
|
20230530,125900,2681375710,2340,2340,2340,2340,100
|
|
20230530,125800,2681141710,2325,2325,2325,2325,0
|
|
20230530,125700,2681141710,2325,2325,2325,2325,297
|
|
20230530,125600,2680451185,2330,2340,2340,2330,10908
|
|
20230530,125500,2654993475,2340,2340,2340,2340,1635
|
|
20230530,125400,2651167575,2340,2350,2350,2340,2123
|
|
20230530,125300,2646190035,2350,2345,2350,2345,312
|
|
20230530,125200,2645456895,2350,2350,2350,2350,9
|
|
20230530,125100,2645435745,2345,2345,2345,2345,9
|
|
20230530,125000,2645414640,2350,2345,2350,2345,43
|
|
20230530,124900,2645313800,2345,2345,2345,2345,4
|
|
20230530,124800,2645304420,2350,2350,2350,2350,850
|
|
20230530,124700,2643306920,2350,2350,2350,2350,4160
|
|
20230530,124600,2633530920,2350,2345,2350,2345,26
|
|
20230530,124500,2633469930,2345,2345,2345,2345,47
|
|
20230530,124400,2633359715,2340,2340,2340,2340,3
|
|
20230530,124300,2633352695,2340,2340,2340,2340,3002
|
|
20230530,124200,2626328015,2350,2345,2350,2345,3839
|
|
20230530,124100,2617319125,2350,2350,2350,2350,0
|
|
20230530,124000,2617319125,2350,2350,2350,2350,0
|
|
20230530,123900,2617319125,2350,2350,2350,2350,2202
|
|
20230530,123800,2612144425,2345,2345,2345,2345,800
|
|
20230530,123700,2610268425,2340,2340,2340,2340,123
|
|
20230530,123600,2609980605,2340,2340,2340,2340,70
|
|
20230530,123500,2609816805,2340,2340,2340,2340,0
|
|
20230530,123400,2609816805,2340,2340,2340,2340,250
|
|
20230530,123300,2609231805,2340,2340,2340,2340,0
|
|
20230530,123200,2609231805,2340,2340,2340,2340,365
|
|
20230530,123100,2608377705,2340,2345,2345,2340,120
|
|
20230530,123000,2608096810,2345,2345,2345,2345,1000
|
|
20230530,122900,2605751810,2345,2345,2345,2345,748
|
|
20230530,122800,2603997750,2345,2345,2345,2345,1051
|
|
20230530,122700,2601533155,2345,2350,2350,2345,625
|
|
20230530,122600,2600067425,2350,2350,2350,2350,1
|
|
20230530,122500,2600065075,2350,2350,2350,2350,1
|
|
20230530,122400,2600062725,2345,2350,2350,2345,6
|
|
20230530,122300,2600048630,2350,2350,2350,2350,0
|
|
20230530,122200,2600048630,2350,2350,2350,2350,12
|
|
20230530,122100,2600020430,2345,2350,2350,2345,346
|
|
20230530,122000,2599209040,2350,2350,2350,2350,4000
|
|
20230530,121900,2589809040,2340,2340,2340,2340,1275
|
|
20230530,121800,2586825540,2345,2345,2345,2345,1029
|
|
20230530,121700,2584412535,2340,2340,2340,2340,260
|
|
20230530,121600,2583804135,2340,2340,2340,2340,77
|
|
20230530,121500,2583623955,2340,2340,2340,2340,50
|
|
20230530,121400,2583506955,2335,2340,2340,2335,6000
|
|
20230530,121300,2569481955,2340,2340,2340,2340,0
|
|
20230530,121200,2569481955,2340,2345,2345,2340,589
|
|
20230530,121100,2568101640,2345,2345,2345,2345,1029
|
|
20230530,121000,2565688635,2345,2350,2350,2345,3521
|
|
20230530,120900,2557425420,2355,2355,2355,2355,874
|
|
20230530,120800,2555367150,2355,2355,2355,2355,1389
|
|
20230530,120700,2552096055,2355,2355,2355,2355,924
|
|
20230530,120600,2549920035,2355,2355,2355,2355,592
|
|
20230530,120500,2548525875,2355,2355,2355,2355,140
|
|
20230530,120400,2548196175,2355,2355,2355,2355,730
|
|
20230530,120300,2546477025,2355,2355,2355,2355,1546
|
|
20230530,120200,2542836195,2355,2355,2355,2355,2042
|
|
20230530,120100,2538027285,2355,2350,2355,2350,3455
|
|
20230530,120000,2529908030,2350,2345,2350,2345,2319
|
|
20230530,115900,2524469875,2345,2345,2345,2345,700
|
|
20230530,115800,2522828375,2350,2350,2350,2350,1
|
|
20230530,115700,2522826025,2345,2350,2350,2345,1121
|
|
20230530,115600,2520196675,2350,2350,2350,2350,331
|
|
20230530,115500,2519418825,2345,2345,2350,2345,10576
|
|
20230530,115400,2494568100,2345,2345,2345,2345,206
|
|
20230530,115300,2494085030,2340,2340,2345,2340,1574
|
|
20230530,115200,2490394020,2340,2340,2340,2340,9
|
|
20230530,115100,2490372960,2335,2335,2335,2335,682
|
|
20230530,115000,2488780490,2340,2340,2340,2340,100
|
|
20230530,114900,2488546490,2330,2335,2335,2330,2518
|
|
20230530,114800,2482667970,2335,2335,2335,2335,1
|
|
20230530,114700,2482665635,2340,2340,2340,2340,3000
|
|
20230530,114600,2475645635,2330,2330,2330,2330,2
|
|
20230530,114500,2475640975,2330,2330,2330,2330,0
|
|
20230530,114400,2475640975,2330,2330,2330,2330,1085
|
|
20230530,114300,2473112925,2330,2330,2330,2330,2
|
|
20230530,114200,2473108265,2330,2330,2330,2330,0
|
|
20230530,114100,2473108265,2330,2330,2330,2330,11
|
|
20230530,114000,2473082635,2330,2335,2335,2330,145
|
|
20230530,113900,2472744080,2335,2335,2335,2335,2883
|
|
20230530,113800,2466012275,2335,2335,2345,2335,47
|
|
20230530,113700,2465902250,2335,2325,2335,2325,18661
|
|
20230530,113600,2422397370,2325,2325,2325,2325,1322
|
|
20230530,113500,2419323720,2325,2320,2325,2320,108
|
|
20230530,113400,2419072670,2320,2320,2320,2320,0
|
|
20230530,113300,2419072670,2320,2320,2320,2320,0
|
|
20230530,113200,2419072670,2320,2320,2320,2320,0
|
|
20230530,113100,2419072670,2320,2320,2320,2320,1
|
|
20230530,113000,2419070350,2320,2320,2325,2320,23
|
|
20230530,112900,2419016890,2320,2320,2320,2320,714
|
|
20230530,112800,2417360410,2320,2320,2320,2320,1367
|
|
20230530,112700,2414188970,2315,2315,2315,2315,0
|
|
20230530,112600,2414188970,2315,2315,2315,2315,4
|
|
20230530,112500,2414179710,2315,2315,2315,2315,3989
|
|
20230530,112400,2404945175,2315,2315,2320,2315,2812
|
|
20230530,112300,2398434395,2315,2315,2315,2315,58
|
|
20230530,112200,2398300125,2315,2315,2320,2315,2279
|
|
20230530,112100,2393024095,2320,2320,2320,2320,4947
|
|
20230530,112000,2381547055,2320,2320,2320,2320,12577
|
|
20230530,111900,2352368415,2320,2325,2325,2320,7226
|
|
20230530,111800,2335592360,2325,2325,2325,2325,2970
|
|
20230530,111700,2328687110,2330,2330,2330,2330,150
|
|
20230530,111600,2328337610,2325,2325,2325,2325,10
|
|
20230530,111500,2328314360,2320,2320,2320,2320,321
|
|
20230530,111400,2327569640,2320,2325,2325,2320,433
|
|
20230530,111300,2326564915,2325,2320,2325,2320,451
|
|
20230530,111200,2325518590,2320,2320,2320,2320,1
|
|
20230530,111100,2325516270,2320,2325,2325,2320,2514
|
|
20230530,111000,2319671270,2330,2330,2330,2330,34
|
|
20230530,110900,2319592050,2330,2330,2330,2330,0
|
|
20230530,110800,2319592050,2330,2330,2330,2330,15
|
|
20230530,110700,2319557100,2330,2330,2330,2330,1215
|
|
20230530,110600,2316726150,2335,2335,2335,2335,210
|
|
20230530,110500,2316235800,2330,2335,2335,2330,7150
|
|
20230530,110400,2299575550,2335,2330,2335,2330,1000
|
|
20230530,110300,2297242515,2320,2330,2330,2320,17710
|
|
20230530,110200,2256116680,2335,2335,2335,2335,0
|
|
20230530,110100,2256116680,2335,2335,2335,2335,1000
|
|
20230530,110000,2253781680,2335,2330,2335,2330,5692
|
|
20230530,105900,2240519170,2330,2330,2330,2330,75
|
|
20230530,105800,2240344420,2330,2330,2330,2330,49
|
|
20230530,105700,2240230250,2330,2330,2330,2330,79
|
|
20230530,105600,2240046180,2330,2330,2330,2330,3277
|
|
20230530,105500,2232410770,2335,2335,2335,2335,659
|
|
20230530,105400,2230872005,2330,2330,2330,2330,30
|
|
20230530,105300,2230802105,2320,2330,2345,2320,4963
|
|
20230530,105200,2219247130,2355,2330,2355,2320,13802
|
|
20230530,105100,2186967850,2330,2330,2335,2330,2603
|
|
20230530,105000,2180902760,2340,2330,2340,2330,507
|
|
20230530,104900,2179716450,2330,2330,2330,2330,127
|
|
20230530,104800,2179420540,2330,2345,2345,2330,257
|
|
20230530,104700,2178820935,2345,2345,2345,2345,300
|
|
20230530,104600,2178117435,2330,2345,2345,2330,1769
|
|
20230530,104500,2173989055,2345,2340,2345,2335,1020
|
|
20230530,104400,2171598290,2335,2335,2335,2335,0
|
|
20230530,104300,2171598290,2335,2335,2335,2335,0
|
|
20230530,104200,2171598290,2335,2325,2340,2320,9008
|
|
20230530,104100,2150650930,2320,2325,2325,2320,25973
|
|
20230530,104000,2090386415,2325,2340,2340,2325,10478
|
|
20230530,103900,2065917620,2345,2345,2345,2345,1430
|
|
20230530,103800,2062564270,2345,2345,2345,2345,813
|
|
20230530,103700,2060657785,2345,2350,2350,2345,3124
|
|
20230530,103600,2053331810,2345,2350,2350,2345,166
|
|
20230530,103500,2052942510,2345,2350,2350,2345,8212
|
|
20230530,103400,2033658150,2345,2350,2350,2345,4035
|
|
20230530,103300,2024191920,2360,2360,2360,2360,158
|
|
20230530,103200,2023819040,2350,2360,2360,2350,1623
|
|
20230530,103100,2019996775,2355,2350,2360,2350,5431
|
|
20230530,103000,2007231180,2350,2365,2365,2350,9165
|
|
20230530,102900,1985595885,2365,2375,2375,2365,3777
|
|
20230530,102800,1976636060,2375,2380,2380,2375,3627
|
|
20230530,102700,1968019650,2375,2380,2380,2375,3607
|
|
20230530,102600,1959445195,2380,2385,2390,2380,6223
|
|
20230530,102500,1944609185,2385,2390,2390,2385,2899
|
|
20230530,102400,1937684315,2390,2390,2395,2385,212
|
|
20230530,102300,1937177750,2395,2395,2400,2380,7269
|
|
20230530,102200,1919762280,2395,2380,2395,2380,15666
|
|
20230530,102100,1882273625,2390,2390,2390,2380,1512
|
|
20230530,102000,1878659965,2390,2385,2390,2380,2504
|
|
20230530,101900,1872690815,2390,2390,2390,2380,902
|
|
20230530,101800,1870541330,2390,2395,2395,2390,24052
|
|
20230530,101700,1812991560,2395,2395,2400,2390,30595
|
|
20230530,101600,1739637210,2395,2390,2395,2370,20136
|
|
20230530,101500,1691515240,2390,2395,2395,2380,22661
|
|
20230530,101400,1637345880,2395,2365,2395,2365,63285
|
|
20230530,101300,1486776210,2365,2360,2365,2360,4434
|
|
20230530,101200,1476304800,2355,2355,2355,2355,1
|
|
20230530,101100,1476302445,2355,2360,2360,2355,973
|
|
20230530,101000,1474006225,2365,2370,2370,2360,8423
|
|
20230530,100900,1454045540,2370,2350,2370,2350,39833
|
|
20230530,100800,1360038280,2350,2335,2350,2330,27102
|
|
20230530,100700,1296485640,2335,2335,2335,2325,5165
|
|
20230530,100600,1284427865,2335,2335,2335,2330,1886
|
|
20230530,100500,1280029060,2335,2345,2350,2335,2022
|
|
20230530,100400,1275289580,2360,2350,2360,2340,12851
|
|
20230530,100300,1245169915,2350,2360,2360,2350,7401
|
|
20230530,100200,1227731555,2355,2360,2360,2355,15530
|
|
20230530,100100,1191080785,2355,2355,2360,2355,1805
|
|
20230530,100000,1186826780,2355,2355,2360,2350,7624
|
|
20230530,095900,1168863150,2355,2360,2360,2355,12857
|
|
20230530,095800,1138539825,2365,2365,2365,2360,8202
|
|
20230530,095700,1119142110,2365,2365,2365,2360,10216
|
|
20230530,095600,1094981450,2360,2355,2365,2355,7074
|
|
20230530,095500,1078288155,2355,2355,2355,2325,3418
|
|
20230530,095400,1070256610,2350,2350,2355,2350,10558
|
|
20230530,095300,1045445125,2350,2350,2355,2345,8912
|
|
20230530,095200,1024510995,2350,2345,2350,2335,781
|
|
20230530,095100,1022676455,2345,2330,2345,2330,2955
|
|
20230530,095000,1015777750,2325,2350,2360,2305,18240
|
|
20230530,094900,973475665,2350,2350,2380,2345,52630
|
|
20230530,094800,849232785,2345,2330,2350,2330,22146
|
|
20230530,094700,797408395,2330,2340,2340,2330,4632
|
|
20230530,094600,786585705,2340,2325,2340,2320,6740
|
|
20230530,094500,770861190,2325,2325,2330,2320,6310
|
|
20230530,094400,756179820,2330,2325,2330,2325,5814
|
|
20230530,094300,742638835,2320,2310,2320,2310,4564
|
|
20230530,094200,732069600,2310,2295,2310,2295,16055
|
|
20230530,094100,694996095,2300,2305,2305,2300,8977
|
|
20230530,094000,674341490,2310,2300,2310,2300,2005
|
|
20230530,093900,669714930,2305,2300,2310,2300,366
|
|
20230530,093800,668872945,2300,2315,2315,2300,10899
|
|
20230530,093700,643790920,2315,2315,2320,2310,6077
|
|
20230530,093600,629719380,2315,2310,2315,2310,1773
|
|
20230530,093500,625621100,2315,2310,2315,2310,3343
|
|
20230530,093400,617893160,2310,2305,2310,2305,757
|
|
20230530,093300,616145775,2310,2305,2310,2300,8236
|
|
20230530,093200,597192475,2305,2300,2305,2300,3038
|
|
20230530,093100,590204820,2300,2310,2310,2300,1428
|
|
20230530,093000,586917815,2310,2310,2315,2305,1895
|
|
20230530,092900,582538605,2305,2325,2335,2305,34014
|
|
20230530,092800,503522025,2330,2320,2330,2320,5779
|
|
20230530,092700,490081455,2320,2300,2325,2300,19629
|
|
20230530,092600,444699690,2295,2290,2295,2290,976
|
|
20230530,092500,442460280,2290,2290,2295,2290,3098
|
|
20230530,092400,435365855,2295,2290,2295,2290,143
|
|
20230530,092300,435038170,2290,2295,2300,2290,6785
|
|
20230530,092200,419487120,2300,2290,2300,2290,600
|
|
20230530,092100,418113020,2290,2285,2300,2285,7246
|
|
20230530,092000,401505110,2290,2285,2290,2285,2754
|
|
20230530,091900,395200210,2285,2285,2290,2285,7807
|
|
20230530,091800,377360660,2290,2280,2290,2280,1180
|
|
20230530,091700,374660470,2280,2285,2285,2280,2901
|
|
20230530,091600,368031690,2275,2285,2290,2275,3133
|
|
20230530,091500,360885435,2275,2285,2285,2275,103
|
|
20230530,091400,360650110,2275,2270,2275,2270,5344
|
|
20230530,091300,348497535,2275,2280,2280,2275,1117
|
|
20230530,091200,345956230,2285,2275,2290,2275,1040
|
|
20230530,091100,343575120,2275,2280,2295,2275,2139
|
|
20230530,091000,338692810,2280,2275,2280,2275,2226
|
|
20230530,090900,333623215,2275,2275,2275,2270,2846
|
|
20230530,090800,327149565,2275,2280,2290,2270,27160
|
|
20230530,090700,265216835,2285,2295,2295,2285,9421
|
|
20230530,090600,243659530,2305,2295,2310,2295,7782
|
|
20230530,090500,225744065,2285,2285,2295,2275,2891
|
|
20230530,090400,219123270,2290,2290,2295,2270,4257
|
|
20230530,090300,209410340,2290,2290,2295,2270,5672
|
|
20230530,090200,196446225,2295,2260,2295,2255,11274
|
|
20230530,090100,170826405,2270,2255,2270,2250,5758
|
|
20230530,090000,157828505,2255,2265,2270,2255,64156
|