763 lines
38 KiB
CSV
763 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,213900,38885940010,2225,2225,2225,2225,0
|
|
20230531,213800,38885940010,2225,2225,2225,2225,0
|
|
20230531,213700,38885940010,2225,2225,2225,2225,0
|
|
20230531,213600,38885940010,2225,2225,2225,2225,0
|
|
20230531,213500,38885940010,2225,2225,2225,2225,0
|
|
20230531,213400,38885940010,2225,2225,2225,2225,0
|
|
20230531,213300,38885940010,2225,2225,2225,2225,0
|
|
20230531,213200,38885940010,2225,2225,2225,2225,0
|
|
20230531,213100,38885940010,2225,2225,2225,2225,0
|
|
20230531,213000,38885940010,2225,2225,2225,2225,0
|
|
20230531,212900,38885940010,2225,2225,2225,2225,0
|
|
20230531,212800,38885940010,2225,2225,2225,2225,0
|
|
20230531,212700,38885940010,2225,2225,2225,2225,0
|
|
20230531,212600,38885940010,2225,2225,2225,2225,0
|
|
20230531,212500,38885940010,2225,2225,2225,2225,0
|
|
20230531,212400,38885940010,2225,2225,2225,2225,0
|
|
20230531,212300,38885940010,2225,2225,2225,2225,0
|
|
20230531,212200,38885940010,2225,2225,2225,2225,0
|
|
20230531,212100,38885940010,2225,2225,2225,2225,0
|
|
20230531,212000,38885940010,2225,2225,2225,2225,0
|
|
20230531,211900,38885940010,2225,2225,2225,2225,0
|
|
20230531,211800,38885940010,2225,2225,2225,2225,0
|
|
20230531,211700,38885940010,2225,2225,2225,2225,0
|
|
20230531,211600,38885940010,2225,2225,2225,2225,0
|
|
20230531,211500,38885940010,2225,2225,2225,2225,0
|
|
20230531,211400,38885940010,2225,2225,2225,2225,0
|
|
20230531,211300,38885940010,2225,2225,2225,2225,0
|
|
20230531,211200,38885940010,2225,2225,2225,2225,0
|
|
20230531,211100,38885940010,2225,2225,2225,2225,0
|
|
20230531,211000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,210900,38885940010,2225,2225,2225,2225,0
|
|
20230531,210800,38885940010,2225,2225,2225,2225,0
|
|
20230531,210700,38885940010,2225,2225,2225,2225,0
|
|
20230531,210600,38885940010,2225,2225,2225,2225,0
|
|
20230531,210500,38885940010,2225,2225,2225,2225,0
|
|
20230531,210400,38885940010,2225,2225,2225,2225,0
|
|
20230531,210300,38885940010,2225,2225,2225,2225,0
|
|
20230531,210200,38885940010,2225,2225,2225,2225,0
|
|
20230531,210100,38885940010,2225,2225,2225,2225,0
|
|
20230531,210000,38885940010,2225,2225,2225,2225,0
|
|
20230531,205900,38885940010,2225,2225,2225,2225,0
|
|
20230531,205800,38885940010,2225,2225,2225,2225,0
|
|
20230531,205700,38885940010,2225,2225,2225,2225,0
|
|
20230531,205600,38885940010,2225,2225,2225,2225,0
|
|
20230531,205500,38885940010,2225,2225,2225,2225,0
|
|
20230531,205400,38885940010,2225,2225,2225,2225,0
|
|
20230531,205300,38885940010,2225,2225,2225,2225,0
|
|
20230531,205200,38885940010,2225,2225,2225,2225,0
|
|
20230531,205100,38885940010,2225,2225,2225,2225,0
|
|
20230531,205000,38885940010,2225,2225,2225,2225,0
|
|
20230531,204900,38885940010,2225,2225,2225,2225,0
|
|
20230531,204800,38885940010,2225,2225,2225,2225,0
|
|
20230531,204700,38885940010,2225,2225,2225,2225,0
|
|
20230531,204600,38885940010,2225,2225,2225,2225,0
|
|
20230531,204500,38885940010,2225,2225,2225,2225,0
|
|
20230531,204400,38885940010,2225,2225,2225,2225,0
|
|
20230531,204300,38885940010,2225,2225,2225,2225,0
|
|
20230531,204200,38885940010,2225,2225,2225,2225,0
|
|
20230531,204100,38885940010,2225,2225,2225,2225,0
|
|
20230531,204000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,203900,38885940010,2225,2225,2225,2225,0
|
|
20230531,203800,38885940010,2225,2225,2225,2225,0
|
|
20230531,203700,38885940010,2225,2225,2225,2225,0
|
|
20230531,203600,38885940010,2225,2225,2225,2225,0
|
|
20230531,203500,38885940010,2225,2225,2225,2225,0
|
|
20230531,203400,38885940010,2225,2225,2225,2225,0
|
|
20230531,203300,38885940010,2225,2225,2225,2225,0
|
|
20230531,203200,38885940010,2225,2225,2225,2225,0
|
|
20230531,203100,38885940010,2225,2225,2225,2225,0
|
|
20230531,203000,38885940010,2225,2225,2225,2225,0
|
|
20230531,202900,38885940010,2225,2225,2225,2225,0
|
|
20230531,202800,38885940010,2225,2225,2225,2225,0
|
|
20230531,202700,38885940010,2225,2225,2225,2225,0
|
|
20230531,202600,38885940010,2225,2225,2225,2225,0
|
|
20230531,202500,38885940010,2225,2225,2225,2225,0
|
|
20230531,202400,38885940010,2225,2225,2225,2225,0
|
|
20230531,202300,38885940010,2225,2225,2225,2225,0
|
|
20230531,202200,38885940010,2225,2225,2225,2225,0
|
|
20230531,202100,38885940010,2225,2225,2225,2225,0
|
|
20230531,202000,38885940010,2225,2225,2225,2225,0
|
|
20230531,201900,38885940010,2225,2225,2225,2225,0
|
|
20230531,201800,38885940010,2225,2225,2225,2225,0
|
|
20230531,201700,38885940010,2225,2225,2225,2225,0
|
|
20230531,201600,38885940010,2225,2225,2225,2225,0
|
|
20230531,201500,38885940010,2225,2225,2225,2225,0
|
|
20230531,201400,38885940010,2225,2225,2225,2225,0
|
|
20230531,201300,38885940010,2225,2225,2225,2225,0
|
|
20230531,201200,38885940010,2225,2225,2225,2225,0
|
|
20230531,201100,38885940010,2225,2225,2225,2225,0
|
|
20230531,201000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,200900,38885940010,2225,2225,2225,2225,0
|
|
20230531,200800,38885940010,2225,2225,2225,2225,0
|
|
20230531,200700,38885940010,2225,2225,2225,2225,0
|
|
20230531,200600,38885940010,2225,2225,2225,2225,0
|
|
20230531,200500,38885940010,2225,2225,2225,2225,0
|
|
20230531,200400,38885940010,2225,2225,2225,2225,0
|
|
20230531,200300,38885940010,2225,2225,2225,2225,0
|
|
20230531,200200,38885940010,2225,2225,2225,2225,0
|
|
20230531,200100,38885940010,2225,2225,2225,2225,0
|
|
20230531,200000,38885940010,2225,2225,2225,2225,0
|
|
20230531,195900,38885940010,2225,2225,2225,2225,0
|
|
20230531,195800,38885940010,2225,2225,2225,2225,0
|
|
20230531,195700,38885940010,2225,2225,2225,2225,0
|
|
20230531,195600,38885940010,2225,2225,2225,2225,0
|
|
20230531,195500,38885940010,2225,2225,2225,2225,0
|
|
20230531,195400,38885940010,2225,2225,2225,2225,0
|
|
20230531,195300,38885940010,2225,2225,2225,2225,0
|
|
20230531,195200,38885940010,2225,2225,2225,2225,0
|
|
20230531,195100,38885940010,2225,2225,2225,2225,0
|
|
20230531,195000,38885940010,2225,2225,2225,2225,0
|
|
20230531,194900,38885940010,2225,2225,2225,2225,0
|
|
20230531,194800,38885940010,2225,2225,2225,2225,0
|
|
20230531,194700,38885940010,2225,2225,2225,2225,0
|
|
20230531,194600,38885940010,2225,2225,2225,2225,0
|
|
20230531,194500,38885940010,2225,2225,2225,2225,0
|
|
20230531,194400,38885940010,2225,2225,2225,2225,0
|
|
20230531,194300,38885940010,2225,2225,2225,2225,0
|
|
20230531,194200,38885940010,2225,2225,2225,2225,0
|
|
20230531,194100,38885940010,2225,2225,2225,2225,0
|
|
20230531,194000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,193900,38885940010,2225,2225,2225,2225,0
|
|
20230531,193800,38885940010,2225,2225,2225,2225,0
|
|
20230531,193700,38885940010,2225,2225,2225,2225,0
|
|
20230531,193600,38885940010,2225,2225,2225,2225,0
|
|
20230531,193500,38885940010,2225,2225,2225,2225,0
|
|
20230531,193400,38885940010,2225,2225,2225,2225,0
|
|
20230531,193300,38885940010,2225,2225,2225,2225,0
|
|
20230531,193200,38885940010,2225,2225,2225,2225,0
|
|
20230531,193100,38885940010,2225,2225,2225,2225,0
|
|
20230531,193000,38885940010,2225,2225,2225,2225,0
|
|
20230531,192900,38885940010,2225,2225,2225,2225,0
|
|
20230531,192800,38885940010,2225,2225,2225,2225,0
|
|
20230531,192700,38885940010,2225,2225,2225,2225,0
|
|
20230531,192600,38885940010,2225,2225,2225,2225,0
|
|
20230531,192500,38885940010,2225,2225,2225,2225,0
|
|
20230531,192400,38885940010,2225,2225,2225,2225,0
|
|
20230531,192300,38885940010,2225,2225,2225,2225,0
|
|
20230531,192200,38885940010,2225,2225,2225,2225,0
|
|
20230531,192100,38885940010,2225,2225,2225,2225,0
|
|
20230531,192000,38885940010,2225,2225,2225,2225,0
|
|
20230531,191900,38885940010,2225,2225,2225,2225,0
|
|
20230531,191800,38885940010,2225,2225,2225,2225,0
|
|
20230531,191700,38885940010,2225,2225,2225,2225,0
|
|
20230531,191600,38885940010,2225,2225,2225,2225,0
|
|
20230531,191500,38885940010,2225,2225,2225,2225,0
|
|
20230531,191400,38885940010,2225,2225,2225,2225,0
|
|
20230531,191300,38885940010,2225,2225,2225,2225,0
|
|
20230531,191200,38885940010,2225,2225,2225,2225,0
|
|
20230531,191100,38885940010,2225,2225,2225,2225,0
|
|
20230531,191000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,190900,38885940010,2225,2225,2225,2225,0
|
|
20230531,190800,38885940010,2225,2225,2225,2225,0
|
|
20230531,190700,38885940010,2225,2225,2225,2225,0
|
|
20230531,190600,38885940010,2225,2225,2225,2225,0
|
|
20230531,190500,38885940010,2225,2225,2225,2225,0
|
|
20230531,190400,38885940010,2225,2225,2225,2225,0
|
|
20230531,190300,38885940010,2225,2225,2225,2225,0
|
|
20230531,190200,38885940010,2225,2225,2225,2225,0
|
|
20230531,190100,38885940010,2225,2225,2225,2225,0
|
|
20230531,190000,38885940010,2225,2225,2225,2225,0
|
|
20230531,185900,38885940010,2225,2225,2225,2225,0
|
|
20230531,185800,38885940010,2225,2225,2225,2225,0
|
|
20230531,185700,38885940010,2225,2225,2225,2225,0
|
|
20230531,185600,38885940010,2225,2225,2225,2225,0
|
|
20230531,185500,38885940010,2225,2225,2225,2225,0
|
|
20230531,185400,38885940010,2225,2225,2225,2225,0
|
|
20230531,185300,38885940010,2225,2225,2225,2225,0
|
|
20230531,185200,38885940010,2225,2225,2225,2225,0
|
|
20230531,185100,38885940010,2225,2225,2225,2225,0
|
|
20230531,185000,38885940010,2225,2225,2225,2225,0
|
|
20230531,184900,38885940010,2225,2225,2225,2225,0
|
|
20230531,184800,38885940010,2225,2225,2225,2225,0
|
|
20230531,184700,38885940010,2225,2225,2225,2225,0
|
|
20230531,184600,38885940010,2225,2225,2225,2225,0
|
|
20230531,184500,38885940010,2225,2225,2225,2225,0
|
|
20230531,184400,38885940010,2225,2225,2225,2225,0
|
|
20230531,184300,38885940010,2225,2225,2225,2225,0
|
|
20230531,184200,38885940010,2225,2225,2225,2225,0
|
|
20230531,184100,38885940010,2225,2225,2225,2225,0
|
|
20230531,184000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,183900,38885940010,2225,2225,2225,2225,0
|
|
20230531,183800,38885940010,2225,2225,2225,2225,0
|
|
20230531,183700,38885940010,2225,2225,2225,2225,0
|
|
20230531,183600,38885940010,2225,2225,2225,2225,0
|
|
20230531,183500,38885940010,2225,2225,2225,2225,0
|
|
20230531,183400,38885940010,2225,2225,2225,2225,0
|
|
20230531,183300,38885940010,2225,2225,2225,2225,0
|
|
20230531,183200,38885940010,2225,2225,2225,2225,0
|
|
20230531,183100,38885940010,2225,2225,2225,2225,0
|
|
20230531,183000,38885940010,2225,2225,2225,2225,0
|
|
20230531,182900,38885940010,2225,2225,2225,2225,0
|
|
20230531,182800,38885940010,2225,2225,2225,2225,0
|
|
20230531,182700,38885940010,2225,2225,2225,2225,0
|
|
20230531,182600,38885940010,2225,2225,2225,2225,0
|
|
20230531,182500,38885940010,2225,2225,2225,2225,0
|
|
20230531,182400,38885940010,2225,2225,2225,2225,0
|
|
20230531,182300,38885940010,2225,2225,2225,2225,0
|
|
20230531,182200,38885940010,2225,2225,2225,2225,0
|
|
20230531,182100,38885940010,2225,2225,2225,2225,0
|
|
20230531,182000,38885940010,2225,2225,2225,2225,0
|
|
20230531,181900,38885940010,2225,2225,2225,2225,0
|
|
20230531,181800,38885940010,2225,2225,2225,2225,0
|
|
20230531,181700,38885940010,2225,2225,2225,2225,0
|
|
20230531,181600,38885940010,2225,2225,2225,2225,0
|
|
20230531,181500,38885940010,2225,2225,2225,2225,0
|
|
20230531,181400,38885940010,2225,2225,2225,2225,0
|
|
20230531,181300,38885940010,2225,2225,2225,2225,0
|
|
20230531,181200,38885940010,2225,2225,2225,2225,0
|
|
20230531,181100,38885940010,2225,2225,2225,2225,0
|
|
20230531,181000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,180900,38885940010,2225,2225,2225,2225,0
|
|
20230531,180800,38885940010,2225,2225,2225,2225,0
|
|
20230531,180700,38885940010,2225,2225,2225,2225,0
|
|
20230531,180600,38885940010,2225,2225,2225,2225,0
|
|
20230531,180500,38885940010,2225,2225,2225,2225,0
|
|
20230531,180400,38885940010,2225,2225,2225,2225,0
|
|
20230531,180300,38885940010,2225,2225,2225,2225,0
|
|
20230531,180200,38885940010,2225,2225,2225,2225,0
|
|
20230531,180100,38885940010,2225,2225,2225,2225,0
|
|
20230531,180000,38885940010,2225,2225,2225,2225,0
|
|
20230531,175900,38885940010,2225,2225,2225,2225,0
|
|
20230531,175800,38885940010,2225,2225,2225,2225,0
|
|
20230531,175700,38885940010,2225,2225,2225,2225,0
|
|
20230531,175600,38885940010,2225,2225,2225,2225,0
|
|
20230531,175500,38885940010,2225,2225,2225,2225,0
|
|
20230531,175400,38885940010,2225,2225,2225,2225,0
|
|
20230531,175300,38885940010,2225,2225,2225,2225,0
|
|
20230531,175200,38885940010,2225,2225,2225,2225,0
|
|
20230531,175100,38885940010,2225,2225,2225,2225,0
|
|
20230531,175000,38885940010,2225,2225,2225,2225,0
|
|
20230531,174900,38885940010,2225,2225,2225,2225,0
|
|
20230531,174800,38885940010,2225,2225,2225,2225,0
|
|
20230531,174700,38885940010,2225,2225,2225,2225,0
|
|
20230531,174600,38885940010,2225,2225,2225,2225,0
|
|
20230531,174500,38885940010,2225,2225,2225,2225,0
|
|
20230531,174400,38885940010,2225,2225,2225,2225,0
|
|
20230531,174300,38885940010,2225,2225,2225,2225,0
|
|
20230531,174200,38885940010,2225,2225,2225,2225,0
|
|
20230531,174100,38885940010,2225,2225,2225,2225,0
|
|
20230531,174000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,173900,38885940010,2225,2225,2225,2225,0
|
|
20230531,173800,38885940010,2225,2225,2225,2225,0
|
|
20230531,173700,38885940010,2225,2225,2225,2225,0
|
|
20230531,173600,38885940010,2225,2225,2225,2225,0
|
|
20230531,173500,38885940010,2225,2225,2225,2225,0
|
|
20230531,173400,38885940010,2225,2225,2225,2225,0
|
|
20230531,173300,38885940010,2225,2225,2225,2225,0
|
|
20230531,173200,38885940010,2225,2225,2225,2225,0
|
|
20230531,173100,38885940010,2225,2225,2225,2225,0
|
|
20230531,173000,38885940010,2225,2225,2225,2225,0
|
|
20230531,172900,38885940010,2225,2225,2225,2225,0
|
|
20230531,172800,38885940010,2225,2225,2225,2225,0
|
|
20230531,172700,38885940010,2225,2225,2225,2225,0
|
|
20230531,172600,38885940010,2225,2225,2225,2225,0
|
|
20230531,172500,38885940010,2225,2225,2225,2225,0
|
|
20230531,172400,38885940010,2225,2225,2225,2225,0
|
|
20230531,172300,38885940010,2225,2225,2225,2225,0
|
|
20230531,172200,38885940010,2225,2225,2225,2225,0
|
|
20230531,172100,38885940010,2225,2225,2225,2225,0
|
|
20230531,172000,38885940010,2225,2225,2225,2225,0
|
|
20230531,171900,38885940010,2225,2225,2225,2225,0
|
|
20230531,171800,38885940010,2225,2225,2225,2225,0
|
|
20230531,171700,38885940010,2225,2225,2225,2225,0
|
|
20230531,171600,38885940010,2225,2225,2225,2225,0
|
|
20230531,171500,38885940010,2225,2225,2225,2225,0
|
|
20230531,171400,38885940010,2225,2225,2225,2225,0
|
|
20230531,171300,38885940010,2225,2225,2225,2225,0
|
|
20230531,171200,38885940010,2225,2225,2225,2225,0
|
|
20230531,171100,38885940010,2225,2225,2225,2225,0
|
|
20230531,171000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,170900,38885940010,2225,2225,2225,2225,0
|
|
20230531,170800,38885940010,2225,2225,2225,2225,0
|
|
20230531,170700,38885940010,2225,2225,2225,2225,0
|
|
20230531,170600,38885940010,2225,2225,2225,2225,0
|
|
20230531,170500,38885940010,2225,2225,2225,2225,0
|
|
20230531,170400,38885940010,2225,2225,2225,2225,0
|
|
20230531,170300,38885940010,2225,2225,2225,2225,0
|
|
20230531,170200,38885940010,2225,2225,2225,2225,0
|
|
20230531,170100,38885940010,2225,2225,2225,2225,0
|
|
20230531,170000,38885940010,2225,2225,2225,2225,0
|
|
20230531,165900,38885940010,2225,2225,2225,2225,0
|
|
20230531,165800,38885940010,2225,2225,2225,2225,0
|
|
20230531,165700,38885940010,2225,2225,2225,2225,0
|
|
20230531,165600,38885940010,2225,2225,2225,2225,0
|
|
20230531,165500,38885940010,2225,2225,2225,2225,0
|
|
20230531,165400,38885940010,2225,2225,2225,2225,0
|
|
20230531,165300,38885940010,2225,2225,2225,2225,0
|
|
20230531,165200,38885940010,2225,2225,2225,2225,0
|
|
20230531,165100,38885940010,2225,2225,2225,2225,0
|
|
20230531,165000,38885940010,2225,2225,2225,2225,0
|
|
20230531,164900,38885940010,2225,2225,2225,2225,0
|
|
20230531,164800,38885940010,2225,2225,2225,2225,0
|
|
20230531,164700,38885940010,2225,2225,2225,2225,0
|
|
20230531,164600,38885940010,2225,2225,2225,2225,0
|
|
20230531,164500,38885940010,2225,2225,2225,2225,0
|
|
20230531,164400,38885940010,2225,2225,2225,2225,0
|
|
20230531,164300,38885940010,2225,2225,2225,2225,0
|
|
20230531,164200,38885940010,2225,2225,2225,2225,0
|
|
20230531,164100,38885940010,2225,2225,2225,2225,0
|
|
20230531,164000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,163900,38885940010,2225,2225,2225,2225,0
|
|
20230531,163800,38885940010,2225,2225,2225,2225,0
|
|
20230531,163700,38885940010,2225,2225,2225,2225,0
|
|
20230531,163600,38885940010,2225,2225,2225,2225,0
|
|
20230531,163500,38885940010,2225,2225,2225,2225,0
|
|
20230531,163400,38885940010,2225,2225,2225,2225,0
|
|
20230531,163300,38885940010,2225,2225,2225,2225,0
|
|
20230531,163200,38885940010,2225,2225,2225,2225,0
|
|
20230531,163100,38885940010,2225,2225,2225,2225,0
|
|
20230531,163000,38885940010,2225,2225,2225,2225,0
|
|
20230531,162900,38885940010,2225,2225,2225,2225,0
|
|
20230531,162800,38885940010,2225,2225,2225,2225,0
|
|
20230531,162700,38885940010,2225,2225,2225,2225,0
|
|
20230531,162600,38885940010,2225,2225,2225,2225,0
|
|
20230531,162500,38885940010,2225,2225,2225,2225,0
|
|
20230531,162400,38885940010,2225,2225,2225,2225,0
|
|
20230531,162300,38885940010,2225,2225,2225,2225,0
|
|
20230531,162200,38885940010,2225,2225,2225,2225,0
|
|
20230531,162100,38885940010,2225,2225,2225,2225,0
|
|
20230531,162000,38885940010,2225,2225,2225,2225,0
|
|
20230531,161900,38885940010,2225,2225,2225,2225,0
|
|
20230531,161800,38885940010,2225,2225,2225,2225,0
|
|
20230531,161700,38885940010,2225,2225,2225,2225,0
|
|
20230531,161600,38885940010,2225,2225,2225,2225,0
|
|
20230531,161500,38885940010,2225,2225,2225,2225,0
|
|
20230531,161400,38885940010,2225,2225,2225,2225,0
|
|
20230531,161300,38885940010,2225,2225,2225,2225,0
|
|
20230531,161200,38885940010,2225,2225,2225,2225,0
|
|
20230531,161100,38885940010,2225,2225,2225,2225,0
|
|
20230531,161000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,160900,38885940010,2225,2225,2225,2225,0
|
|
20230531,160800,38885940010,2225,2225,2225,2225,0
|
|
20230531,160700,38885940010,2225,2225,2225,2225,0
|
|
20230531,160600,38885940010,2225,2225,2225,2225,0
|
|
20230531,160500,38885940010,2225,2225,2225,2225,0
|
|
20230531,160400,38885940010,2225,2225,2225,2225,0
|
|
20230531,160300,38885940010,2225,2225,2225,2225,0
|
|
20230531,160200,38885940010,2225,2225,2225,2225,0
|
|
20230531,160100,38885940010,2225,2225,2225,2225,0
|
|
20230531,160000,38885940010,2225,2225,2225,2225,0
|
|
20230531,155900,38885940010,2225,2225,2225,2225,0
|
|
20230531,155800,38885940010,2225,2225,2225,2225,0
|
|
20230531,155700,38885940010,2225,2225,2225,2225,0
|
|
20230531,155600,38885940010,2225,2225,2225,2225,0
|
|
20230531,155500,38885940010,2225,2225,2225,2225,0
|
|
20230531,155400,38885940010,2225,2225,2225,2225,0
|
|
20230531,155300,38885940010,2225,2225,2225,2225,0
|
|
20230531,155200,38885940010,2225,2225,2225,2225,0
|
|
20230531,155100,38885940010,2225,2225,2225,2225,0
|
|
20230531,155000,38885940010,2225,2225,2225,2225,0
|
|
20230531,154900,38885940010,2225,2225,2225,2225,0
|
|
20230531,154800,38885940010,2225,2225,2225,2225,0
|
|
20230531,154700,38885940010,2225,2225,2225,2225,0
|
|
20230531,154600,38885940010,2225,2225,2225,2225,0
|
|
20230531,154500,38885940010,2225,2225,2225,2225,0
|
|
20230531,154400,38885940010,2225,2225,2225,2225,0
|
|
20230531,154300,38885940010,2225,2225,2225,2225,0
|
|
20230531,154200,38885940010,2225,2225,2225,2225,0
|
|
20230531,154100,38885940010,2225,2225,2225,2225,0
|
|
20230531,154000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,153900,38885940010,2225,2225,2225,2225,0
|
|
20230531,153800,38885940010,2225,2225,2225,2225,0
|
|
20230531,153700,38885940010,2225,2225,2225,2225,0
|
|
20230531,153600,38885940010,2225,2225,2225,2225,0
|
|
20230531,153500,38885940010,2225,2225,2225,2225,0
|
|
20230531,153400,38885940010,2225,2225,2225,2225,0
|
|
20230531,153300,38885940010,2225,2225,2225,2225,0
|
|
20230531,153200,38885940010,2225,2225,2225,2225,0
|
|
20230531,153100,38885940010,2225,2225,2225,2225,0
|
|
20230531,153000,38885940010,2225,2225,2225,2225,216919
|
|
20230531,152900,38403295235,2210,2210,2210,2210,0
|
|
20230531,152800,38403295235,2210,2210,2210,2210,0
|
|
20230531,152700,38403295235,2210,2210,2210,2210,0
|
|
20230531,152600,38403295235,2210,2210,2210,2210,0
|
|
20230531,152500,38403295235,2210,2210,2210,2210,0
|
|
20230531,152400,38403295235,2210,2210,2210,2210,0
|
|
20230531,152300,38403295235,2210,2210,2210,2210,0
|
|
20230531,152200,38403295235,2210,2210,2210,2210,0
|
|
20230531,152100,38403295235,2210,2210,2210,2210,0
|
|
20230531,152000,38403295235,2210,2210,2210,2210,0
|
|
20230531,151900,38403295235,2210,2210,2210,2210,797
|
|
20230531,151800,38401533865,2210,2255,2260,2210,212254
|
|
20230531,151700,37928230615,2260,2280,2280,2260,16806
|
|
20230531,151600,37890114750,2280,2300,2300,2265,25344
|
|
20230531,151500,37832178515,2295,2255,2295,2245,88832
|
|
20230531,151400,37630586995,2255,2255,2275,2220,120400
|
|
20230531,151300,37361329765,2255,2275,2280,2245,40906
|
|
20230531,151200,37268886875,2275,2260,2285,2255,51781
|
|
20230531,151100,37151078960,2260,2280,2285,2220,129199
|
|
20230531,151000,36860474445,2280,2305,2310,2275,101847
|
|
20230531,150900,36627191650,2305,2325,2330,2295,128503
|
|
20230531,150800,36330479440,2325,2325,2335,2325,39484
|
|
20230531,150700,36238548305,2325,2325,2330,2320,55122
|
|
20230531,150600,36110434600,2325,2335,2340,2320,74504
|
|
20230531,150500,35936884925,2335,2340,2345,2330,49609
|
|
20230531,150400,35821044895,2340,2350,2355,2340,23719
|
|
20230531,150300,35765419790,2350,2340,2350,2340,18591
|
|
20230531,150200,35721869145,2335,2345,2345,2330,21457
|
|
20230531,150100,35671769440,2325,2360,2365,2325,82679
|
|
20230531,150000,35478084120,2360,2370,2370,2355,9783
|
|
20230531,145900,35454956390,2370,2385,2385,2370,12646
|
|
20230531,145800,35424915335,2385,2375,2385,2370,15544
|
|
20230531,145700,35387990355,2375,2365,2385,2360,10908
|
|
20230531,145600,35362065305,2365,2355,2370,2350,26181
|
|
20230531,145500,35300276040,2355,2355,2360,2345,18925
|
|
20230531,145400,35255745185,2355,2360,2360,2350,16480
|
|
20230531,145300,35216962475,2360,2355,2360,2355,9528
|
|
20230531,145200,35194511765,2360,2365,2370,2345,35815
|
|
20230531,145100,35110120965,2365,2365,2370,2355,6348
|
|
20230531,145000,35095108645,2370,2345,2375,2335,55409
|
|
20230531,144900,34964835420,2345,2370,2385,2335,85747
|
|
20230531,144800,34763100015,2370,2380,2385,2370,32245
|
|
20230531,144700,34686512240,2380,2390,2390,2380,13560
|
|
20230531,144600,34654178500,2390,2385,2395,2385,11249
|
|
20230531,144500,34627293345,2385,2380,2390,2375,7476
|
|
20230531,144400,34609465615,2375,2385,2385,2370,6075
|
|
20230531,144300,34595023985,2385,2385,2390,2370,31962
|
|
20230531,144200,34519001675,2385,2390,2400,2385,19468
|
|
20230531,144100,34472454430,2395,2395,2400,2390,15945
|
|
20230531,144000,34434251015,2395,2390,2400,2370,38326
|
|
20230531,143900,34342874305,2390,2365,2390,2365,24831
|
|
20230531,143800,34283905505,2375,2380,2380,2360,59713
|
|
20230531,143700,34142399450,2380,2390,2390,2375,26549
|
|
20230531,143600,34079143925,2390,2370,2395,2370,12327
|
|
20230531,143500,34049765980,2380,2390,2390,2370,79348
|
|
20230531,143400,33861004390,2395,2405,2410,2390,20191
|
|
20230531,143300,33812592935,2410,2390,2410,2385,31976
|
|
20230531,143200,33735925300,2390,2400,2405,2370,115819
|
|
20230531,143100,33460187750,2400,2410,2415,2395,40203
|
|
20230531,143000,33363532435,2410,2415,2425,2405,31485
|
|
20230531,142900,33287555470,2420,2400,2425,2400,37967
|
|
20230531,142800,33196128655,2400,2420,2425,2400,68347
|
|
20230531,142700,33031447765,2420,2425,2430,2415,30336
|
|
20230531,142600,32958013825,2425,2435,2435,2420,31704
|
|
20230531,142500,32881037860,2425,2445,2445,2410,100491
|
|
20230531,142400,32636997305,2445,2460,2465,2440,23930
|
|
20230531,142300,32578332535,2455,2470,2480,2450,49152
|
|
20230531,142200,32457146145,2470,2450,2470,2440,49401
|
|
20230531,142100,32336086130,2445,2435,2450,2430,26326
|
|
20230531,142000,32271935585,2430,2455,2455,2430,68075
|
|
20230531,141900,32105365475,2450,2435,2460,2430,60169
|
|
20230531,141800,31958397485,2430,2470,2470,2415,173442
|
|
20230531,141700,31535268725,2470,2495,2530,2455,261300
|
|
20230531,141600,30880811480,2485,2460,2525,2455,450586
|
|
20230531,141500,29756097605,2460,2425,2470,2420,86916
|
|
20230531,141400,29543666590,2425,2430,2435,2425,23122
|
|
20230531,141300,29487509355,2430,2420,2440,2415,49526
|
|
20230531,141200,29367250040,2435,2425,2435,2415,44936
|
|
20230531,141100,29258270070,2425,2420,2430,2410,25259
|
|
20230531,141000,29197146790,2420,2425,2425,2395,62717
|
|
20230531,140900,29046035475,2425,2435,2450,2420,34659
|
|
20230531,140800,28961831120,2435,2415,2445,2410,33150
|
|
20230531,140700,28881678765,2410,2440,2440,2410,64557
|
|
20230531,140600,28725091425,2430,2425,2455,2410,46163
|
|
20230531,140500,28612528575,2430,2440,2470,2430,254236
|
|
20230531,140400,27990218255,2440,2410,2440,2390,127051
|
|
20230531,140300,27683230560,2405,2390,2415,2385,57618
|
|
20230531,140200,27544799845,2390,2380,2395,2365,51326
|
|
20230531,140100,27422802840,2380,2395,2395,2370,49058
|
|
20230531,140000,27306040475,2390,2360,2395,2360,59497
|
|
20230531,135900,27164498765,2360,2370,2385,2360,94433
|
|
20230531,135800,26940652630,2370,2400,2400,2350,153811
|
|
20230531,135700,26576587295,2395,2405,2410,2375,120218
|
|
20230531,135600,26288884970,2405,2375,2425,2370,175697
|
|
20230531,135500,25867167480,2375,2350,2435,2345,297497
|
|
20230531,135400,25155373745,2355,2360,2420,2345,355635
|
|
20230531,135300,24307740440,2360,2430,2430,2290,691869
|
|
20230531,135200,22676824400,2420,2450,2450,2420,225910
|
|
20230531,135100,22124615430,2420,2420,2420,2420,0
|
|
20230531,135000,22124615430,2420,2550,2565,2420,797015
|
|
20230531,134900,20154655510,2555,2730,2730,2515,819246
|
|
20230531,134800,18005152890,2710,2755,2765,2695,585564
|
|
20230531,134700,16404148100,2755,2760,2780,2720,574184
|
|
20230531,134600,14826992585,2770,2835,2845,2730,1346891
|
|
20230531,134500,11078134500,2830,2685,2900,2660,1277923
|
|
20230531,134400,7587261850,2570,2570,2570,2570,0
|
|
20230531,134300,7587261850,2570,2490,2570,2480,571946
|
|
20230531,134200,6134934535,2490,2475,2520,2455,320059
|
|
20230531,134100,5335176410,2480,2480,2510,2470,69615
|
|
20230531,134000,5161870455,2500,2470,2510,2455,93367
|
|
20230531,133900,4929615865,2465,2455,2475,2455,52854
|
|
20230531,133800,4799503870,2460,2475,2480,2455,67068
|
|
20230531,133700,4634298870,2470,2510,2515,2465,103291
|
|
20230531,133600,4377643940,2510,2525,2525,2465,229415
|
|
20230531,133500,3804269590,2525,2465,2525,2435,273056
|
|
20230531,133400,3129171400,2465,2430,2480,2415,305023
|
|
20230531,133300,2382181185,2450,2385,2450,2380,334698
|
|
20230531,133200,1574176425,2385,2365,2385,2365,30409
|
|
20230531,133100,1501818255,2360,2360,2360,2360,340
|
|
20230531,133000,1501015855,2360,2365,2365,2360,2786
|
|
20230531,132900,1494427245,2365,2365,2365,2365,4
|
|
20230531,132800,1494417785,2365,2365,2365,2365,110
|
|
20230531,132700,1494157635,2365,2365,2365,2365,6
|
|
20230531,132600,1494143445,2365,2365,2365,2365,0
|
|
20230531,132500,1494143445,2365,2365,2365,2365,41
|
|
20230531,132400,1494046480,2365,2365,2365,2365,110
|
|
20230531,132300,1493786330,2370,2370,2370,2370,4140
|
|
20230531,132200,1483974530,2370,2365,2370,2365,1380
|
|
20230531,132100,1480704500,2365,2370,2370,2365,342
|
|
20230531,132000,1479894260,2365,2365,2370,2360,2380
|
|
20230531,131900,1474265355,2370,2365,2370,2365,4467
|
|
20230531,131800,1463700565,2370,2365,2370,2365,87
|
|
20230531,131700,1463494805,2365,2365,2365,2365,0
|
|
20230531,131600,1463494805,2365,2365,2365,2365,23
|
|
20230531,131500,1463440410,2370,2365,2370,2365,588
|
|
20230531,131400,1462049775,2365,2365,2365,2365,89
|
|
20230531,131300,1461839290,2360,2370,2370,2360,879
|
|
20230531,131200,1459760250,2370,2365,2370,2365,160
|
|
20230531,131100,1459381465,2360,2365,2365,2360,581
|
|
20230531,131000,1458008905,2365,2370,2370,2365,810
|
|
20230531,130900,1456090105,2370,2370,2370,2370,49
|
|
20230531,130800,1455973975,2360,2360,2360,2360,0
|
|
20230531,130700,1455973975,2360,2365,2365,2360,10090
|
|
20230531,130600,1432159175,2365,2365,2365,2365,51
|
|
20230531,130500,1432038560,2365,2365,2365,2365,1
|
|
20230531,130400,1432036195,2365,2365,2365,2365,2001
|
|
20230531,130300,1427303830,2365,2365,2370,2365,1001
|
|
20230531,130200,1424936460,2365,2365,2365,2365,563
|
|
20230531,130100,1423604965,2365,2370,2370,2365,3355
|
|
20230531,130000,1415657755,2370,2375,2375,2370,5011
|
|
20230531,125900,1403781635,2375,2375,2375,2375,0
|
|
20230531,125800,1403781635,2375,2375,2375,2375,134
|
|
20230531,125700,1403463385,2375,2375,2375,2375,1116
|
|
20230531,125600,1400812885,2375,2375,2375,2375,1
|
|
20230531,125500,1400810510,2375,2375,2375,2375,216
|
|
20230531,125400,1400297510,2380,2380,2380,2380,1457
|
|
20230531,125300,1396829850,2380,2380,2380,2380,782
|
|
20230531,125200,1394968690,2380,2380,2380,2380,236
|
|
20230531,125100,1394407010,2380,2380,2380,2380,1335
|
|
20230531,125000,1391229710,2380,2385,2385,2380,1997
|
|
20230531,124900,1386476840,2380,2380,2380,2380,3
|
|
20230531,124800,1386469700,2380,2380,2385,2380,527
|
|
20230531,124700,1385212895,2380,2380,2385,2380,2188
|
|
20230531,124600,1379999035,2380,2375,2380,2375,1281
|
|
20230531,124500,1376950260,2380,2380,2380,2380,2945
|
|
20230531,124400,1369941160,2380,2375,2380,2375,3019
|
|
20230531,124300,1362759945,2375,2375,2375,2375,1
|
|
20230531,124200,1362757570,2375,2380,2380,2375,32
|
|
20230531,124100,1362681415,2375,2380,2380,2375,1901
|
|
20230531,124000,1358157040,2380,2370,2380,2370,11453
|
|
20230531,123900,1330998480,2365,2370,2370,2365,3500
|
|
20230531,123800,1322710980,2370,2370,2370,2370,320
|
|
20230531,123700,1321952580,2365,2365,2365,2365,2000
|
|
20230531,123600,1317222580,2365,2365,2365,2365,301
|
|
20230531,123500,1316510715,2365,2365,2365,2365,100
|
|
20230531,123400,1316274215,2365,2365,2365,2365,1000
|
|
20230531,123300,1313909215,2365,2370,2370,2365,543
|
|
20230531,123200,1312624805,2370,2370,2370,2370,344
|
|
20230531,123100,1311809525,2365,2370,2370,2365,157
|
|
20230531,123000,1311437440,2370,2370,2370,2370,5088
|
|
20230531,122900,1299378880,2370,2370,2370,2370,710
|
|
20230531,122800,1297696180,2370,2375,2375,2370,3582
|
|
20230531,122700,1289188980,2380,2380,2380,2380,33
|
|
20230531,122600,1289110440,2380,2375,2380,2370,1528
|
|
20230531,122500,1285479840,2380,2385,2385,2375,8143
|
|
20230531,122400,1266105495,2385,2385,2385,2385,15595
|
|
20230531,122300,1228911420,2385,2385,2385,2385,1400
|
|
20230531,122200,1225572420,2385,2380,2385,2380,273
|
|
20230531,122100,1224922630,2385,2385,2385,2385,541
|
|
20230531,122000,1223632345,2385,2385,2385,2385,1400
|
|
20230531,121900,1220293345,2385,2380,2385,2375,5173
|
|
20230531,121800,1207982290,2380,2375,2380,2375,5648
|
|
20230531,121700,1194540860,2375,2375,2375,2375,989
|
|
20230531,121600,1192191985,2375,2375,2375,2375,567
|
|
20230531,121500,1190845360,2375,2375,2380,2370,2510
|
|
20230531,121400,1184883220,2375,2370,2375,2370,6680
|
|
20230531,121300,1169044605,2370,2370,2370,2370,0
|
|
20230531,121200,1169044605,2370,2365,2370,2360,10713
|
|
20230531,121100,1143758635,2365,2365,2365,2365,3630
|
|
20230531,121000,1135173685,2365,2365,2365,2365,0
|
|
20230531,120900,1135173685,2365,2360,2365,2360,7142
|
|
20230531,120800,1118317065,2360,2355,2360,2355,9525
|
|
20230531,120700,1095883750,2350,2350,2350,2350,766
|
|
20230531,120600,1094083650,2350,2350,2350,2350,0
|
|
20230531,120500,1094083650,2350,2350,2350,2350,0
|
|
20230531,120400,1094083650,2350,2350,2350,2350,19
|
|
20230531,120300,1094039000,2350,2350,2350,2350,1182
|
|
20230531,120200,1091261300,2350,2350,2350,2350,142
|
|
20230531,120100,1090927600,2355,2355,2355,2355,0
|
|
20230531,120000,1090927600,2355,2355,2355,2355,0
|
|
20230531,115900,1090927600,2355,2355,2355,2355,100
|
|
20230531,115800,1090692100,2350,2350,2350,2350,1118
|
|
20230531,115700,1088064800,2350,2345,2350,2345,2403
|
|
20230531,115600,1082429755,2345,2345,2345,2345,213
|
|
20230531,115500,1081930270,2345,2350,2350,2345,921
|
|
20230531,115400,1079768545,2350,2345,2350,2345,1016
|
|
20230531,115300,1077385945,2345,2345,2345,2345,0
|
|
20230531,115200,1077385945,2345,2345,2345,2345,1
|
|
20230531,115100,1077383600,2345,2345,2345,2345,0
|
|
20230531,115000,1077383600,2345,2345,2345,2345,231
|
|
20230531,114900,1076841905,2345,2345,2345,2345,0
|
|
20230531,114800,1076841905,2345,2345,2345,2345,1
|
|
20230531,114700,1076839560,2345,2345,2345,2345,1000
|
|
20230531,114600,1074494560,2350,2350,2350,2350,40
|
|
20230531,114500,1074400560,2350,2350,2350,2350,15
|
|
20230531,114400,1074365310,2350,2350,2350,2350,50
|
|
20230531,114300,1074247810,2350,2345,2350,2345,960
|
|
20230531,114200,1071995610,2350,2350,2350,2350,0
|
|
20230531,114100,1071995610,2350,2350,2350,2350,3
|
|
20230531,114000,1071988560,2350,2350,2350,2350,0
|
|
20230531,113900,1071988560,2350,2350,2350,2350,2014
|
|
20230531,113800,1067255660,2345,2345,2345,2345,101
|
|
20230531,113700,1067018815,2350,2350,2350,2350,1
|
|
20230531,113600,1067016465,2350,2350,2350,2350,53
|
|
20230531,113500,1066891915,2350,2350,2350,2350,20
|
|
20230531,113400,1066844915,2350,2350,2350,2350,30
|
|
20230531,113300,1066774415,2350,2345,2350,2345,1022
|
|
20230531,113200,1064377725,2350,2350,2350,2350,0
|
|
20230531,113100,1064377725,2350,2350,2350,2350,0
|
|
20230531,113000,1064377725,2350,2350,2350,2350,69
|
|
20230531,112900,1064215575,2350,2350,2350,2345,836
|
|
20230531,112800,1062251930,2345,2350,2360,2345,1001
|
|
20230531,112700,1059895150,2355,2355,2355,2345,854
|
|
20230531,112600,1057887240,2355,2350,2355,2350,1420
|
|
20230531,112500,1054549140,2355,2355,2355,2355,11
|
|
20230531,112400,1054523235,2330,2355,2360,2330,5289
|
|
20230531,112300,1042157610,2355,2355,2360,2350,8053
|
|
20230531,112200,1023227375,2350,2355,2355,2350,2
|
|
20230531,112100,1023222670,2360,2360,2360,2360,0
|
|
20230531,112000,1023222670,2360,2345,2360,2345,61
|
|
20230531,111900,1023079165,2350,2360,2360,2350,169
|
|
20230531,111800,1022681935,2360,2350,2360,2350,101
|
|
20230531,111700,1022443955,2350,2350,2350,2350,0
|
|
20230531,111600,1022443955,2350,2350,2350,2350,3000
|
|
20230531,111500,1015393955,2350,2350,2350,2350,200
|
|
20230531,111400,1014923955,2350,2355,2355,2350,693
|
|
20230531,111300,1013292630,2355,2360,2360,2355,387
|
|
20230531,111200,1012380610,2360,2355,2360,2355,1118
|
|
20230531,111100,1009747120,2355,2355,2355,2355,1
|
|
20230531,111000,1009744765,2340,2340,2340,2340,0
|
|
20230531,110900,1009744765,2340,2340,2340,2340,6
|
|
20230531,110800,1009730725,2340,2345,2345,2330,7050
|
|
20230531,110700,993284360,2345,2345,2345,2345,0
|
|
20230531,110600,993284360,2345,2345,2345,2345,0
|
|
20230531,110500,993284360,2345,2345,2345,2345,620
|
|
20230531,110400,991830460,2345,2345,2345,2345,12
|
|
20230531,110300,991802320,2345,2345,2345,2345,0
|
|
20230531,110200,991802320,2345,2340,2345,2340,1844
|
|
20230531,110100,987478880,2335,2340,2340,2335,3579
|
|
20230531,110000,979113785,2340,2340,2340,2340,0
|
|
20230531,105900,979113785,2340,2340,2340,2340,1
|
|
20230531,105800,979111445,2345,2345,2345,2345,1304
|
|
20230531,105700,976053565,2345,2350,2350,2345,101
|
|
20230531,105600,975816220,2355,2355,2355,2355,30
|
|
20230531,105500,975745570,2360,2360,2360,2360,0
|
|
20230531,105400,975745570,2360,2350,2360,2345,297
|
|
20230531,105300,975047950,2350,2350,2350,2350,2922
|
|
20230531,105200,968181250,2355,2355,2355,2355,100
|
|
20230531,105100,967945750,2355,2360,2360,2355,1033
|
|
20230531,105000,965512535,2355,2360,2360,2355,3286
|
|
20230531,104900,957768755,2355,2355,2355,2355,2
|
|
20230531,104800,957764045,2360,2360,2360,2360,1853
|
|
20230531,104700,953390965,2360,2360,2360,2360,127
|
|
20230531,104600,953091245,2360,2355,2360,2355,1423
|
|
20230531,104500,949739415,2355,2360,2360,2355,22
|
|
20230531,104400,949687545,2360,2355,2360,2350,1632
|
|
20230531,104300,945844130,2355,2350,2360,2350,2954
|
|
20230531,104200,938893315,2360,2360,2360,2360,0
|
|
20230531,104100,938893315,2360,2360,2360,2360,0
|
|
20230531,104000,938893315,2360,2360,2360,2360,60
|
|
20230531,103900,938751715,2355,2355,2360,2355,1747
|
|
20230531,103800,934637525,2360,2355,2360,2355,1351
|
|
20230531,103700,931455500,2360,2360,2360,2355,154
|
|
20230531,103600,931092075,2365,2365,2365,2365,160
|
|
20230531,103500,930713675,2350,2355,2365,2350,2665
|
|
20230531,103400,924437005,2350,2350,2350,2350,2295
|
|
20230531,103300,919043755,2350,2355,2355,2350,3646
|
|
20230531,103200,910472855,2365,2365,2365,2350,6255
|
|
20230531,103100,895763490,2360,2360,2360,2360,500
|
|
20230531,103000,894583490,2365,2365,2365,2350,10274
|
|
20230531,102900,870397550,2365,2365,2370,2360,4709
|
|
20230531,102800,859252265,2365,2365,2365,2365,3102
|
|
20230531,102700,851916035,2365,2370,2370,2365,3321
|
|
20230531,102600,844061215,2370,2370,2370,2360,10058
|
|
20230531,102500,820318530,2370,2365,2370,2365,2803
|
|
20230531,102400,813679440,2365,2370,2370,2365,295
|
|
20230531,102300,812980815,2370,2365,2370,2365,1449
|
|
20230531,102200,809548115,2365,2365,2370,2355,11234
|
|
20230531,102100,783029790,2365,2365,2370,2365,4744
|
|
20230531,102000,771810080,2360,2355,2360,2355,4281
|
|
20230531,101900,761715000,2355,2355,2360,2355,530
|
|
20230531,101800,760466700,2360,2360,2360,2350,1515
|
|
20230531,101700,756892530,2360,2345,2360,2345,11535
|
|
20230531,101600,729782050,2345,2345,2345,2345,810
|
|
20230531,101500,727882600,2335,2340,2345,2335,630
|
|
20230531,101400,726406850,2340,2345,2345,2340,1889
|
|
20230531,101300,721985090,2345,2340,2345,2330,9392
|
|
20230531,101200,700007295,2340,2340,2340,2330,72
|
|
20230531,101100,699838825,2330,2330,2330,2330,12
|
|
20230531,101000,699810865,2330,2340,2340,2330,291
|
|
20230531,100900,699129935,2330,2335,2335,2330,1124
|
|
20230531,100800,696506015,2330,2335,2340,2330,239
|
|
20230531,100700,695948105,2330,2335,2340,2330,322
|
|
20230531,100600,695196215,2330,2330,2330,2330,1
|
|
20230531,100500,695193885,2340,2330,2340,2330,2248
|
|
20230531,100400,689943010,2340,2330,2340,2325,5413
|
|
20230531,100300,677350550,2340,2340,2340,2340,390
|
|
20230531,100200,676437950,2340,2335,2340,2335,550
|
|
20230531,100100,675153695,2335,2335,2340,2330,10399
|
|
20230531,100000,650872185,2335,2330,2335,2330,3115
|
|
20230531,095900,643610140,2325,2320,2325,2320,3862
|
|
20230531,095800,634642550,2320,2320,2320,2320,31
|
|
20230531,095700,634570630,2320,2315,2320,2310,3003
|
|
20230531,095600,627628640,2320,2320,2320,2320,0
|
|
20230531,095500,627628640,2320,2310,2320,2310,102
|
|
20230531,095400,627393000,2320,2320,2320,2320,1
|
|
20230531,095300,627390680,2320,2320,2320,2320,0
|
|
20230531,095200,627390680,2320,2320,2320,2320,0
|
|
20230531,095100,627390680,2320,2320,2320,2320,609
|
|
20230531,095000,625977800,2320,2310,2320,2310,456
|
|
20230531,094900,624923900,2310,2310,2310,2310,12
|
|
20230531,094800,624896180,2325,2325,2325,2325,1
|
|
20230531,094700,624893855,2325,2310,2325,2310,1323
|
|
20230531,094600,621837395,2325,2315,2325,2315,675
|
|
20230531,094500,620271870,2320,2320,2325,2310,1213
|
|
20230531,094400,617458700,2320,2315,2320,2310,870
|
|
20230531,094300,615445800,2315,2305,2315,2305,61
|
|
20230531,094200,615304985,2315,2300,2315,2300,1415
|
|
20230531,094100,612036985,2300,2300,2300,2300,20
|
|
20230531,094000,611990985,2315,2315,2315,2290,6006
|
|
20230531,093900,598229550,2300,2310,2310,2300,7003
|
|
20230531,093800,582114115,2315,2315,2320,2310,285
|
|
20230531,093700,581454045,2325,2305,2325,2295,8210
|
|
20230531,093600,562578585,2325,2315,2325,2305,3915
|
|
20230531,093500,553540830,2310,2305,2325,2305,1902
|
|
20230531,093400,549152185,2305,2305,2305,2305,246
|
|
20230531,093300,548585155,2305,2305,2305,2305,433
|
|
20230531,093200,547587090,2305,2320,2320,2300,13072
|
|
20230531,093100,517439220,2320,2330,2330,2320,6751
|
|
20230531,093000,501773140,2330,2325,2330,2325,1922
|
|
20230531,092900,497302380,2330,2325,2330,2325,380
|
|
20230531,092800,496417395,2325,2325,2325,2325,520
|
|
20230531,092700,495208395,2320,2325,2325,2320,917
|
|
20230531,092600,493076450,2325,2310,2325,2310,2410
|
|
20230531,092500,487495150,2310,2320,2320,2310,3169
|
|
20230531,092400,480172010,2320,2320,2320,2315,98
|
|
20230531,092300,479944655,2310,2310,2310,2310,36
|
|
20230531,092200,479861495,2310,2315,2315,2310,8005
|
|
20230531,092100,461329940,2315,2310,2315,2310,971
|
|
20230531,092000,459084075,2310,2320,2320,2310,2436
|
|
20230531,091900,453440770,2300,2300,2300,2300,3
|
|
20230531,091800,453433870,2300,2320,2320,2300,47946
|
|
20230531,091700,342913395,2315,2325,2325,2315,1837
|
|
20230531,091600,338649330,2320,2325,2330,2320,6506
|
|
20230531,091500,323542455,2325,2325,2325,2325,613
|
|
20230531,091400,322117230,2335,2325,2335,2325,624
|
|
20230531,091300,320665730,2325,2325,2330,2325,3293
|
|
20230531,091200,313009500,2325,2330,2335,2325,1967
|
|
20230531,091100,308430115,2335,2335,2335,2335,1001
|
|
20230531,091000,306092780,2330,2330,2330,2325,5669
|
|
20230531,090900,292896175,2330,2340,2350,2330,10844
|
|
20230531,090800,267556240,2340,2340,2340,2330,800
|
|
20230531,090700,265688540,2340,2340,2340,2340,146
|
|
20230531,090600,265346900,2330,2325,2330,2320,6079
|
|
20230531,090500,251220765,2325,2340,2340,2325,26178
|
|
20230531,090400,190149555,2340,2350,2360,2340,20381
|
|
20230531,090300,142348390,2350,2365,2370,2340,22219
|
|
20230531,090200,90157025,2370,2360,2380,2360,13449
|
|
20230531,090100,58278815,2355,2350,2365,2350,8896
|
|
20230531,090000,37313140,2350,2340,2350,2340,15826
|