710 lines
36 KiB
CSV
710 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,204700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,204600,74304382020,3565,3565,3565,3565,0
|
|
20230530,204500,74304382020,3565,3565,3565,3565,0
|
|
20230530,204400,74304382020,3565,3565,3565,3565,0
|
|
20230530,204300,74304382020,3565,3565,3565,3565,0
|
|
20230530,204200,74304382020,3565,3565,3565,3565,0
|
|
20230530,204100,74304382020,3565,3565,3565,3565,0
|
|
20230530,204000,74304382020,3565,3565,3565,3565,0
|
|
20230530,203900,74304382020,3565,3565,3565,3565,0
|
|
20230530,203800,74304382020,3565,3565,3565,3565,0
|
|
20230530,203700,74304382020,3565,3565,3565,3565,0
|
|
20230530,203600,74304382020,3565,3565,3565,3565,0
|
|
20230530,203500,74304382020,3565,3565,3565,3565,0
|
|
20230530,203400,74304382020,3565,3565,3565,3565,0
|
|
20230530,203300,74304382020,3565,3565,3565,3565,0
|
|
20230530,203200,74304382020,3565,3565,3565,3565,0
|
|
20230530,203100,74304382020,3565,3565,3565,3565,0
|
|
20230530,203000,74304382020,3565,3565,3565,3565,0
|
|
20230530,202900,74304382020,3565,3565,3565,3565,0
|
|
20230530,202800,74304382020,3565,3565,3565,3565,0
|
|
20230530,202700,74304382020,3565,3565,3565,3565,0
|
|
20230530,202600,74304382020,3565,3565,3565,3565,0
|
|
20230530,202500,74304382020,3565,3565,3565,3565,0
|
|
20230530,202400,74304382020,3565,3565,3565,3565,0
|
|
20230530,202300,74304382020,3565,3565,3565,3565,0
|
|
20230530,202200,74304382020,3565,3565,3565,3565,0
|
|
20230530,202100,74304382020,3565,3565,3565,3565,0
|
|
20230530,202000,74304382020,3565,3565,3565,3565,0
|
|
20230530,201900,74304382020,3565,3565,3565,3565,0
|
|
20230530,201800,74304382020,3565,3565,3565,3565,0
|
|
20230530,201700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,201600,74304382020,3565,3565,3565,3565,0
|
|
20230530,201500,74304382020,3565,3565,3565,3565,0
|
|
20230530,201400,74304382020,3565,3565,3565,3565,0
|
|
20230530,201300,74304382020,3565,3565,3565,3565,0
|
|
20230530,201200,74304382020,3565,3565,3565,3565,0
|
|
20230530,201100,74304382020,3565,3565,3565,3565,0
|
|
20230530,201000,74304382020,3565,3565,3565,3565,0
|
|
20230530,200900,74304382020,3565,3565,3565,3565,0
|
|
20230530,200800,74304382020,3565,3565,3565,3565,0
|
|
20230530,200700,74304382020,3565,3565,3565,3565,0
|
|
20230530,200600,74304382020,3565,3565,3565,3565,0
|
|
20230530,200500,74304382020,3565,3565,3565,3565,0
|
|
20230530,200400,74304382020,3565,3565,3565,3565,0
|
|
20230530,200300,74304382020,3565,3565,3565,3565,0
|
|
20230530,200200,74304382020,3565,3565,3565,3565,0
|
|
20230530,200100,74304382020,3565,3565,3565,3565,0
|
|
20230530,200000,74304382020,3565,3565,3565,3565,0
|
|
20230530,195900,74304382020,3565,3565,3565,3565,0
|
|
20230530,195800,74304382020,3565,3565,3565,3565,0
|
|
20230530,195700,74304382020,3565,3565,3565,3565,0
|
|
20230530,195600,74304382020,3565,3565,3565,3565,0
|
|
20230530,195500,74304382020,3565,3565,3565,3565,0
|
|
20230530,195400,74304382020,3565,3565,3565,3565,0
|
|
20230530,195300,74304382020,3565,3565,3565,3565,0
|
|
20230530,195200,74304382020,3565,3565,3565,3565,0
|
|
20230530,195100,74304382020,3565,3565,3565,3565,0
|
|
20230530,195000,74304382020,3565,3565,3565,3565,0
|
|
20230530,194900,74304382020,3565,3565,3565,3565,0
|
|
20230530,194800,74304382020,3565,3565,3565,3565,0
|
|
20230530,194700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,194600,74304382020,3565,3565,3565,3565,0
|
|
20230530,194500,74304382020,3565,3565,3565,3565,0
|
|
20230530,194400,74304382020,3565,3565,3565,3565,0
|
|
20230530,194300,74304382020,3565,3565,3565,3565,0
|
|
20230530,194200,74304382020,3565,3565,3565,3565,0
|
|
20230530,194100,74304382020,3565,3565,3565,3565,0
|
|
20230530,194000,74304382020,3565,3565,3565,3565,0
|
|
20230530,193900,74304382020,3565,3565,3565,3565,0
|
|
20230530,193800,74304382020,3565,3565,3565,3565,0
|
|
20230530,193700,74304382020,3565,3565,3565,3565,0
|
|
20230530,193600,74304382020,3565,3565,3565,3565,0
|
|
20230530,193500,74304382020,3565,3565,3565,3565,0
|
|
20230530,193400,74304382020,3565,3565,3565,3565,0
|
|
20230530,193300,74304382020,3565,3565,3565,3565,0
|
|
20230530,193200,74304382020,3565,3565,3565,3565,0
|
|
20230530,193100,74304382020,3565,3565,3565,3565,0
|
|
20230530,193000,74304382020,3565,3565,3565,3565,0
|
|
20230530,192900,74304382020,3565,3565,3565,3565,0
|
|
20230530,192800,74304382020,3565,3565,3565,3565,0
|
|
20230530,192700,74304382020,3565,3565,3565,3565,0
|
|
20230530,192600,74304382020,3565,3565,3565,3565,0
|
|
20230530,192500,74304382020,3565,3565,3565,3565,0
|
|
20230530,192400,74304382020,3565,3565,3565,3565,0
|
|
20230530,192300,74304382020,3565,3565,3565,3565,0
|
|
20230530,192200,74304382020,3565,3565,3565,3565,0
|
|
20230530,192100,74304382020,3565,3565,3565,3565,0
|
|
20230530,192000,74304382020,3565,3565,3565,3565,0
|
|
20230530,191900,74304382020,3565,3565,3565,3565,0
|
|
20230530,191800,74304382020,3565,3565,3565,3565,0
|
|
20230530,191700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,191600,74304382020,3565,3565,3565,3565,0
|
|
20230530,191500,74304382020,3565,3565,3565,3565,0
|
|
20230530,191400,74304382020,3565,3565,3565,3565,0
|
|
20230530,191300,74304382020,3565,3565,3565,3565,0
|
|
20230530,191200,74304382020,3565,3565,3565,3565,0
|
|
20230530,191100,74304382020,3565,3565,3565,3565,0
|
|
20230530,191000,74304382020,3565,3565,3565,3565,0
|
|
20230530,190900,74304382020,3565,3565,3565,3565,0
|
|
20230530,190800,74304382020,3565,3565,3565,3565,0
|
|
20230530,190700,74304382020,3565,3565,3565,3565,0
|
|
20230530,190600,74304382020,3565,3565,3565,3565,0
|
|
20230530,190500,74304382020,3565,3565,3565,3565,0
|
|
20230530,190400,74304382020,3565,3565,3565,3565,0
|
|
20230530,190300,74304382020,3565,3565,3565,3565,0
|
|
20230530,190200,74304382020,3565,3565,3565,3565,0
|
|
20230530,190100,74304382020,3565,3565,3565,3565,0
|
|
20230530,190000,74304382020,3565,3565,3565,3565,0
|
|
20230530,185900,74304382020,3565,3565,3565,3565,0
|
|
20230530,185800,74304382020,3565,3565,3565,3565,0
|
|
20230530,185700,74304382020,3565,3565,3565,3565,0
|
|
20230530,185600,74304382020,3565,3565,3565,3565,0
|
|
20230530,185500,74304382020,3565,3565,3565,3565,0
|
|
20230530,185400,74304382020,3565,3565,3565,3565,0
|
|
20230530,185300,74304382020,3565,3565,3565,3565,0
|
|
20230530,185200,74304382020,3565,3565,3565,3565,0
|
|
20230530,185100,74304382020,3565,3565,3565,3565,0
|
|
20230530,185000,74304382020,3565,3565,3565,3565,0
|
|
20230530,184900,74304382020,3565,3565,3565,3565,0
|
|
20230530,184800,74304382020,3565,3565,3565,3565,0
|
|
20230530,184700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,184600,74304382020,3565,3565,3565,3565,0
|
|
20230530,184500,74304382020,3565,3565,3565,3565,0
|
|
20230530,184400,74304382020,3565,3565,3565,3565,0
|
|
20230530,184300,74304382020,3565,3565,3565,3565,0
|
|
20230530,184200,74304382020,3565,3565,3565,3565,0
|
|
20230530,184100,74304382020,3565,3565,3565,3565,0
|
|
20230530,184000,74304382020,3565,3565,3565,3565,0
|
|
20230530,183900,74304382020,3565,3565,3565,3565,0
|
|
20230530,183800,74304382020,3565,3565,3565,3565,0
|
|
20230530,183700,74304382020,3565,3565,3565,3565,0
|
|
20230530,183600,74304382020,3565,3565,3565,3565,0
|
|
20230530,183500,74304382020,3565,3565,3565,3565,0
|
|
20230530,183400,74304382020,3565,3565,3565,3565,0
|
|
20230530,183300,74304382020,3565,3565,3565,3565,0
|
|
20230530,183200,74304382020,3565,3565,3565,3565,0
|
|
20230530,183100,74304382020,3565,3565,3565,3565,0
|
|
20230530,183000,74304382020,3565,3565,3565,3565,0
|
|
20230530,182900,74304382020,3565,3565,3565,3565,0
|
|
20230530,182800,74304382020,3565,3565,3565,3565,0
|
|
20230530,182700,74304382020,3565,3565,3565,3565,0
|
|
20230530,182600,74304382020,3565,3565,3565,3565,0
|
|
20230530,182500,74304382020,3565,3565,3565,3565,0
|
|
20230530,182400,74304382020,3565,3565,3565,3565,0
|
|
20230530,182300,74304382020,3565,3565,3565,3565,0
|
|
20230530,182200,74304382020,3565,3565,3565,3565,0
|
|
20230530,182100,74304382020,3565,3565,3565,3565,0
|
|
20230530,182000,74304382020,3565,3565,3565,3565,0
|
|
20230530,181900,74304382020,3565,3565,3565,3565,0
|
|
20230530,181800,74304382020,3565,3565,3565,3565,0
|
|
20230530,181700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,181600,74304382020,3565,3565,3565,3565,0
|
|
20230530,181500,74304382020,3565,3565,3565,3565,0
|
|
20230530,181400,74304382020,3565,3565,3565,3565,0
|
|
20230530,181300,74304382020,3565,3565,3565,3565,0
|
|
20230530,181200,74304382020,3565,3565,3565,3565,0
|
|
20230530,181100,74304382020,3565,3565,3565,3565,0
|
|
20230530,181000,74304382020,3565,3565,3565,3565,0
|
|
20230530,180900,74304382020,3565,3565,3565,3565,0
|
|
20230530,180800,74304382020,3565,3565,3565,3565,0
|
|
20230530,180700,74304382020,3565,3565,3565,3565,0
|
|
20230530,180600,74304382020,3565,3565,3565,3565,0
|
|
20230530,180500,74304382020,3565,3565,3565,3565,0
|
|
20230530,180400,74304382020,3565,3565,3565,3565,0
|
|
20230530,180300,74304382020,3565,3565,3565,3565,0
|
|
20230530,180200,74304382020,3565,3565,3565,3565,0
|
|
20230530,180100,74304382020,3565,3565,3565,3565,0
|
|
20230530,180000,74304382020,3565,3565,3565,3565,0
|
|
20230530,175900,74304382020,3565,3565,3565,3565,0
|
|
20230530,175800,74304382020,3565,3565,3565,3565,0
|
|
20230530,175700,74304382020,3565,3565,3565,3565,0
|
|
20230530,175600,74304382020,3565,3565,3565,3565,0
|
|
20230530,175500,74304382020,3565,3565,3565,3565,0
|
|
20230530,175400,74304382020,3565,3565,3565,3565,0
|
|
20230530,175300,74304382020,3565,3565,3565,3565,0
|
|
20230530,175200,74304382020,3565,3565,3565,3565,0
|
|
20230530,175100,74304382020,3565,3565,3565,3565,0
|
|
20230530,175000,74304382020,3565,3565,3565,3565,0
|
|
20230530,174900,74304382020,3565,3565,3565,3565,0
|
|
20230530,174800,74304382020,3565,3565,3565,3565,0
|
|
20230530,174700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,174600,74304382020,3565,3565,3565,3565,0
|
|
20230530,174500,74304382020,3565,3565,3565,3565,0
|
|
20230530,174400,74304382020,3565,3565,3565,3565,0
|
|
20230530,174300,74304382020,3565,3565,3565,3565,0
|
|
20230530,174200,74304382020,3565,3565,3565,3565,0
|
|
20230530,174100,74304382020,3565,3565,3565,3565,0
|
|
20230530,174000,74304382020,3565,3565,3565,3565,0
|
|
20230530,173900,74304382020,3565,3565,3565,3565,0
|
|
20230530,173800,74304382020,3565,3565,3565,3565,0
|
|
20230530,173700,74304382020,3565,3565,3565,3565,0
|
|
20230530,173600,74304382020,3565,3565,3565,3565,0
|
|
20230530,173500,74304382020,3565,3565,3565,3565,0
|
|
20230530,173400,74304382020,3565,3565,3565,3565,0
|
|
20230530,173300,74304382020,3565,3565,3565,3565,0
|
|
20230530,173200,74304382020,3565,3565,3565,3565,0
|
|
20230530,173100,74304382020,3565,3565,3565,3565,0
|
|
20230530,173000,74304382020,3565,3565,3565,3565,0
|
|
20230530,172900,74304382020,3565,3565,3565,3565,0
|
|
20230530,172800,74304382020,3565,3565,3565,3565,0
|
|
20230530,172700,74304382020,3565,3565,3565,3565,0
|
|
20230530,172600,74304382020,3565,3565,3565,3565,0
|
|
20230530,172500,74304382020,3565,3565,3565,3565,0
|
|
20230530,172400,74304382020,3565,3565,3565,3565,0
|
|
20230530,172300,74304382020,3565,3565,3565,3565,0
|
|
20230530,172200,74304382020,3565,3565,3565,3565,0
|
|
20230530,172100,74304382020,3565,3565,3565,3565,0
|
|
20230530,172000,74304382020,3565,3565,3565,3565,0
|
|
20230530,171900,74304382020,3565,3565,3565,3565,0
|
|
20230530,171800,74304382020,3565,3565,3565,3565,0
|
|
20230530,171700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,171600,74304382020,3565,3565,3565,3565,0
|
|
20230530,171500,74304382020,3565,3565,3565,3565,0
|
|
20230530,171400,74304382020,3565,3565,3565,3565,0
|
|
20230530,171300,74304382020,3565,3565,3565,3565,0
|
|
20230530,171200,74304382020,3565,3565,3565,3565,0
|
|
20230530,171100,74304382020,3565,3565,3565,3565,0
|
|
20230530,171000,74304382020,3565,3565,3565,3565,0
|
|
20230530,170900,74304382020,3565,3565,3565,3565,0
|
|
20230530,170800,74304382020,3565,3565,3565,3565,0
|
|
20230530,170700,74304382020,3565,3565,3565,3565,0
|
|
20230530,170600,74304382020,3565,3565,3565,3565,0
|
|
20230530,170500,74304382020,3565,3565,3565,3565,0
|
|
20230530,170400,74304382020,3565,3565,3565,3565,0
|
|
20230530,170300,74304382020,3565,3565,3565,3565,0
|
|
20230530,170200,74304382020,3565,3565,3565,3565,0
|
|
20230530,170100,74304382020,3565,3565,3565,3565,0
|
|
20230530,170000,74304382020,3565,3565,3565,3565,0
|
|
20230530,165900,74304382020,3565,3565,3565,3565,0
|
|
20230530,165800,74304382020,3565,3565,3565,3565,0
|
|
20230530,165700,74304382020,3565,3565,3565,3565,0
|
|
20230530,165600,74304382020,3565,3565,3565,3565,0
|
|
20230530,165500,74304382020,3565,3565,3565,3565,0
|
|
20230530,165400,74304382020,3565,3565,3565,3565,0
|
|
20230530,165300,74304382020,3565,3565,3565,3565,0
|
|
20230530,165200,74304382020,3565,3565,3565,3565,0
|
|
20230530,165100,74304382020,3565,3565,3565,3565,0
|
|
20230530,165000,74304382020,3565,3565,3565,3565,0
|
|
20230530,164900,74304382020,3565,3565,3565,3565,0
|
|
20230530,164800,74304382020,3565,3565,3565,3565,0
|
|
20230530,164700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,164600,74304382020,3565,3565,3565,3565,0
|
|
20230530,164500,74304382020,3565,3565,3565,3565,0
|
|
20230530,164400,74304382020,3565,3565,3565,3565,0
|
|
20230530,164300,74304382020,3565,3565,3565,3565,0
|
|
20230530,164200,74304382020,3565,3565,3565,3565,0
|
|
20230530,164100,74304382020,3565,3565,3565,3565,0
|
|
20230530,164000,74304382020,3565,3565,3565,3565,0
|
|
20230530,163900,74304382020,3565,3565,3565,3565,0
|
|
20230530,163800,74304382020,3565,3565,3565,3565,0
|
|
20230530,163700,74304382020,3565,3565,3565,3565,0
|
|
20230530,163600,74304382020,3565,3565,3565,3565,0
|
|
20230530,163500,74304382020,3565,3565,3565,3565,0
|
|
20230530,163400,74304382020,3565,3565,3565,3565,0
|
|
20230530,163300,74304382020,3565,3565,3565,3565,0
|
|
20230530,163200,74304382020,3565,3565,3565,3565,0
|
|
20230530,163100,74304382020,3565,3565,3565,3565,0
|
|
20230530,163000,74304382020,3565,3565,3565,3565,0
|
|
20230530,162900,74304382020,3565,3565,3565,3565,0
|
|
20230530,162800,74304382020,3565,3565,3565,3565,0
|
|
20230530,162700,74304382020,3565,3565,3565,3565,0
|
|
20230530,162600,74304382020,3565,3565,3565,3565,0
|
|
20230530,162500,74304382020,3565,3565,3565,3565,0
|
|
20230530,162400,74304382020,3565,3565,3565,3565,0
|
|
20230530,162300,74304382020,3565,3565,3565,3565,0
|
|
20230530,162200,74304382020,3565,3565,3565,3565,0
|
|
20230530,162100,74304382020,3565,3565,3565,3565,0
|
|
20230530,162000,74304382020,3565,3565,3565,3565,0
|
|
20230530,161900,74304382020,3565,3565,3565,3565,0
|
|
20230530,161800,74304382020,3565,3565,3565,3565,0
|
|
20230530,161700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,161600,74304382020,3565,3565,3565,3565,0
|
|
20230530,161500,74304382020,3565,3565,3565,3565,0
|
|
20230530,161400,74304382020,3565,3565,3565,3565,0
|
|
20230530,161300,74304382020,3565,3565,3565,3565,0
|
|
20230530,161200,74304382020,3565,3565,3565,3565,0
|
|
20230530,161100,74304382020,3565,3565,3565,3565,0
|
|
20230530,161000,74304382020,3565,3565,3565,3565,0
|
|
20230530,160900,74304382020,3565,3565,3565,3565,0
|
|
20230530,160800,74304382020,3565,3565,3565,3565,0
|
|
20230530,160700,74304382020,3565,3565,3565,3565,0
|
|
20230530,160600,74304382020,3565,3565,3565,3565,0
|
|
20230530,160500,74304382020,3565,3565,3565,3565,0
|
|
20230530,160400,74304382020,3565,3565,3565,3565,0
|
|
20230530,160300,74304382020,3565,3565,3565,3565,0
|
|
20230530,160200,74304382020,3565,3565,3565,3565,0
|
|
20230530,160100,74304382020,3565,3565,3565,3565,0
|
|
20230530,160000,74304382020,3565,3565,3565,3565,0
|
|
20230530,155900,74304382020,3565,3565,3565,3565,0
|
|
20230530,155800,74304382020,3565,3565,3565,3565,0
|
|
20230530,155700,74304382020,3565,3565,3565,3565,0
|
|
20230530,155600,74304382020,3565,3565,3565,3565,0
|
|
20230530,155500,74304382020,3565,3565,3565,3565,0
|
|
20230530,155400,74304382020,3565,3565,3565,3565,0
|
|
20230530,155300,74304382020,3565,3565,3565,3565,0
|
|
20230530,155200,74304382020,3565,3565,3565,3565,0
|
|
20230530,155100,74304382020,3565,3565,3565,3565,0
|
|
20230530,155000,74304382020,3565,3565,3565,3565,0
|
|
20230530,154900,74304382020,3565,3565,3565,3565,0
|
|
20230530,154800,74304382020,3565,3565,3565,3565,0
|
|
20230530,154700,74304382020,3565,3565,3565,3565,585159
|
|
20230530,154600,74304382020,3565,3565,3565,3565,0
|
|
20230530,154500,74304382020,3565,3565,3565,3565,0
|
|
20230530,154400,74304382020,3565,3565,3565,3565,0
|
|
20230530,154300,74304382020,3565,3565,3565,3565,0
|
|
20230530,154200,74304382020,3565,3565,3565,3565,0
|
|
20230530,154100,74304382020,3565,3565,3565,3565,0
|
|
20230530,154000,74304382020,3565,3565,3565,3565,0
|
|
20230530,153900,74304382020,3565,3565,3565,3565,0
|
|
20230530,153800,74304382020,3565,3565,3565,3565,0
|
|
20230530,153700,74304382020,3565,3565,3565,3565,0
|
|
20230530,153600,74304382020,3565,3565,3565,3565,0
|
|
20230530,153500,74304382020,3565,3565,3565,3565,0
|
|
20230530,153400,74304382020,3565,3565,3565,3565,0
|
|
20230530,153300,74304382020,3565,3565,3565,3565,0
|
|
20230530,153200,74304382020,3565,3565,3565,3565,0
|
|
20230530,153100,74304382020,3565,3565,3565,3565,0
|
|
20230530,153000,74304382020,3565,3565,3565,3565,585159
|
|
20230530,152900,72218290185,3520,3520,3520,3520,0
|
|
20230530,152800,72218290185,3520,3520,3520,3520,0
|
|
20230530,152700,72218290185,3520,3520,3520,3520,0
|
|
20230530,152600,72218290185,3520,3520,3520,3520,0
|
|
20230530,152500,72218290185,3520,3520,3520,3520,0
|
|
20230530,152400,72218290185,3520,3520,3520,3520,0
|
|
20230530,152300,72218290185,3520,3520,3520,3520,0
|
|
20230530,152200,72218290185,3520,3520,3520,3520,0
|
|
20230530,152100,72218290185,3520,3520,3520,3520,0
|
|
20230530,152000,72218290185,3520,3520,3520,3520,0
|
|
20230530,151900,72218290185,3520,3480,3520,3475,271879
|
|
20230530,151800,71266361655,3475,3470,3485,3465,77997
|
|
20230530,151700,70995371165,3470,3475,3475,3465,36069
|
|
20230530,151600,70870149620,3465,3490,3490,3460,97989
|
|
20230530,151500,70530134850,3480,3475,3495,3470,81645
|
|
20230530,151400,70245755205,3470,3485,3485,3470,57973
|
|
20230530,151300,70044221350,3480,3500,3505,3460,88861
|
|
20230530,151200,69734767370,3500,3505,3525,3485,181791
|
|
20230530,151100,69097251655,3510,3475,3510,3470,172651
|
|
20230530,151000,68494923245,3475,3445,3475,3425,114704
|
|
20230530,150900,68099136910,3440,3450,3450,3435,55845
|
|
20230530,150800,67906948685,3450,3455,3460,3445,27154
|
|
20230530,150700,67813200415,3460,3465,3465,3445,34815
|
|
20230530,150600,67692820350,3460,3465,3470,3445,53492
|
|
20230530,150500,67507848200,3460,3445,3470,3440,77882
|
|
20230530,150400,67238381620,3445,3440,3465,3425,90525
|
|
20230530,150300,66926962595,3440,3470,3475,3420,203373
|
|
20230530,150200,66226524445,3470,3465,3480,3460,46848
|
|
20230530,150100,66064137975,3465,3480,3480,3460,66531
|
|
20230530,150000,65833535505,3470,3480,3515,3470,152463
|
|
20230530,145900,65301427580,3480,3475,3480,3460,65447
|
|
20230530,145800,65074279600,3475,3470,3480,3470,29049
|
|
20230530,145700,64973369790,3470,3465,3485,3460,46832
|
|
20230530,145600,64810746610,3470,3495,3500,3465,86181
|
|
20230530,145500,64510286065,3490,3460,3500,3460,115034
|
|
20230530,145400,64109557965,3460,3475,3475,3455,55237
|
|
20230530,145300,63918249325,3470,3460,3490,3455,55927
|
|
20230530,145200,63723812995,3460,3475,3480,3450,86822
|
|
20230530,145100,63422817980,3475,3470,3495,3460,98815
|
|
20230530,145000,63079138225,3470,3470,3475,3450,81399
|
|
20230530,144900,62797137080,3470,3465,3490,3440,144590
|
|
20230530,144800,62296704470,3460,3460,3480,3450,132507
|
|
20230530,144700,61837746070,3460,3530,3535,3430,353655
|
|
20230530,144600,60610669330,3525,3485,3560,3470,663640
|
|
20230530,144500,58268228025,3485,3435,3495,3420,206657
|
|
20230530,144400,57551749145,3435,3440,3460,3410,131022
|
|
20230530,144300,57102348360,3440,3475,3485,3410,234569
|
|
20230530,144200,56294019590,3475,3470,3500,3465,198668
|
|
20230530,144100,55601644440,3465,3455,3480,3430,219688
|
|
20230530,144000,54842225920,3450,3480,3485,3425,352812
|
|
20230530,143900,53623249530,3480,3515,3520,3470,273212
|
|
20230530,143800,52669888710,3515,3505,3550,3490,436180
|
|
20230530,143700,51133403880,3505,3500,3535,3490,1029322
|
|
20230530,143600,47522428625,3580,3580,3580,3580,0
|
|
20230530,143500,47522428625,3580,3580,3580,3580,0
|
|
20230530,143400,47522428625,3580,3395,3580,3375,1891224
|
|
20230530,143300,40887796925,3395,3380,3400,3365,29175
|
|
20230530,143200,40789339215,3380,3375,3395,3375,22737
|
|
20230530,143100,40712421325,3370,3390,3395,3360,104687
|
|
20230530,143000,40359314910,3390,3410,3415,3390,41409
|
|
20230530,142900,40218526135,3405,3400,3410,3395,20013
|
|
20230530,142800,40150493440,3400,3395,3405,3385,49074
|
|
20230530,142700,39983900390,3395,3425,3430,3395,51838
|
|
20230530,142600,39807200245,3425,3430,3440,3420,44508
|
|
20230530,142500,39654445590,3430,3410,3430,3410,32323
|
|
20230530,142400,39544024240,3410,3435,3440,3410,48068
|
|
20230530,142300,39379455765,3435,3440,3440,3420,50106
|
|
20230530,142200,39207504545,3440,3440,3455,3430,110838
|
|
20230530,142100,38825709245,3440,3445,3450,3420,85826
|
|
20230530,142000,38530779255,3445,3400,3465,3400,224480
|
|
20230530,141900,37756877450,3395,3415,3415,3390,44477
|
|
20230530,141800,37605717620,3415,3415,3415,3395,59228
|
|
20230530,141700,37404148320,3415,3430,3430,3410,45724
|
|
20230530,141600,37247748575,3430,3405,3435,3400,84091
|
|
20230530,141500,36960388260,3405,3385,3410,3385,27420
|
|
20230530,141400,36867177595,3385,3395,3400,3375,55877
|
|
20230530,141300,36677926965,3390,3405,3425,3390,92001
|
|
20230530,141200,36363766220,3410,3390,3430,3390,163316
|
|
20230530,141100,35806231670,3390,3370,3395,3370,36788
|
|
20230530,141000,35681751500,3370,3370,3380,3370,35069
|
|
20230530,140900,35563395390,3375,3380,3385,3340,155647
|
|
20230530,140800,35040202540,3385,3405,3420,3360,218350
|
|
20230530,140700,34300741835,3415,3430,3445,3400,216228
|
|
20230530,140600,33561496510,3430,3465,3465,3410,296887
|
|
20230530,140500,32540415525,3460,3385,3465,3380,465620
|
|
20230530,140400,30941612560,3385,3410,3420,3370,204143
|
|
20230530,140300,30248590865,3410,3405,3445,3385,472695
|
|
20230530,140200,28630333510,3410,3315,3430,3315,455287
|
|
20230530,140100,27085602745,3315,3315,3320,3310,1299
|
|
20230530,140000,27081296600,3315,3310,3315,3310,1289
|
|
20230530,135900,27077025005,3315,3310,3315,3310,1117
|
|
20230530,135800,27073322715,3310,3315,3315,3305,2187
|
|
20230530,135700,27066087215,3310,3310,3315,3310,3245
|
|
20230530,135600,27055340395,3315,3310,3315,3310,1464
|
|
20230530,135500,27050491830,3310,3310,3315,3310,562
|
|
20230530,135400,27048631310,3310,3305,3310,3305,1081
|
|
20230530,135300,27045054260,3310,3310,3315,3310,1995
|
|
20230530,135200,27038450560,3310,3315,3315,3305,1017
|
|
20230530,135100,27035088130,3310,3305,3310,3305,410
|
|
20230530,135000,27033732265,3315,3310,3315,3305,8716
|
|
20230530,134900,27004924840,3305,3300,3315,3295,6160
|
|
20230530,134800,26984615530,3300,3310,3310,3300,1854
|
|
20230530,134700,26978494230,3310,3315,3315,3310,21
|
|
20230530,134600,26978424620,3320,3320,3320,3320,100
|
|
20230530,134500,26978092620,3320,3320,3325,3320,850
|
|
20230530,134400,26975270580,3325,3320,3325,3305,1956
|
|
20230530,134300,26968770975,3325,3300,3325,3295,9584
|
|
20230530,134200,26937020050,3305,3305,3305,3300,3165
|
|
20230530,134100,26926575495,3305,3305,3305,3295,8847
|
|
20230530,134000,26897418135,3305,3305,3305,3300,3935
|
|
20230530,133900,26884431475,3305,3320,3320,3305,5482
|
|
20230530,133800,26866305170,3305,3320,3320,3305,3856
|
|
20230530,133700,26853547895,3310,3325,3325,3300,1562
|
|
20230530,133600,26848376285,3330,3295,3330,3295,14002
|
|
20230530,133500,26801813690,3295,3300,3305,3295,5110
|
|
20230530,133400,26784947465,3295,3295,3295,3295,604
|
|
20230530,133300,26782957285,3300,3295,3300,3295,1084
|
|
20230530,133200,26779384655,3295,3300,3300,3295,3521
|
|
20230530,133100,26767782610,3300,3295,3300,3295,1216
|
|
20230530,133000,26763771765,3295,3295,3295,3295,4291
|
|
20230530,132900,26749632920,3300,3300,3315,3300,1481
|
|
20230530,132800,26744745395,3300,3315,3320,3300,3547
|
|
20230530,132700,26733016930,3315,3305,3315,3305,1171
|
|
20230530,132600,26729141765,3305,3315,3315,3305,564
|
|
20230530,132500,26727275870,3310,3305,3320,3305,4042
|
|
20230530,132400,26713914130,3320,3320,3330,3295,18788
|
|
20230530,132300,26651550435,3325,3320,3330,3320,5235
|
|
20230530,132200,26634144515,3325,3300,3325,3300,9970
|
|
20230530,132100,26601096655,3300,3300,3305,3300,642
|
|
20230530,132000,26598977855,3300,3295,3300,3290,3156
|
|
20230530,131900,26588579705,3295,3300,3300,3290,18775
|
|
20230530,131800,26526683240,3300,3305,3310,3300,1609
|
|
20230530,131700,26521363595,3305,3310,3310,3305,152
|
|
20230530,131600,26520860480,3305,3305,3305,3305,1618
|
|
20230530,131500,26515512990,3305,3305,3305,3305,422
|
|
20230530,131400,26514118280,3310,3300,3310,3300,2209
|
|
20230530,131300,26506818090,3305,3305,3305,3300,1803
|
|
20230530,131200,26500859420,3300,3300,3305,3300,7193
|
|
20230530,131100,26477121220,3300,3305,3310,3300,1593
|
|
20230530,131000,26471858750,3305,3305,3305,3305,5808
|
|
20230530,130900,26452663310,3305,3310,3310,3305,2545
|
|
20230530,130800,26444251040,3310,3305,3310,3305,974
|
|
20230530,130700,26441031915,3310,3305,3310,3305,5147
|
|
20230530,130600,26424021075,3305,3305,3310,3305,4036
|
|
20230530,130500,26410681295,3305,3310,3310,3305,432
|
|
20230530,130400,26409253410,3310,3310,3315,3305,1295
|
|
20230530,130300,26404967910,3315,3310,3315,3310,307
|
|
20230530,130200,26403951735,3310,3310,3310,3310,4641
|
|
20230530,130100,26388590025,3315,3310,3315,3310,4877
|
|
20230530,130000,26372429400,3315,3315,3315,3310,1196
|
|
20230530,125900,26368469055,3320,3320,3320,3320,779
|
|
20230530,125800,26365882775,3320,3305,3320,3305,8130
|
|
20230530,125700,26338963130,3310,3310,3310,3305,1457
|
|
20230530,125600,26334146540,3310,3315,3315,3305,6086
|
|
20230530,125500,26313988920,3315,3315,3320,3315,1357
|
|
20230530,125400,26309490325,3315,3320,3320,3315,1432
|
|
20230530,125300,26304741740,3320,3315,3320,3315,738
|
|
20230530,125200,26302294860,3315,3320,3325,3315,6984
|
|
20230530,125100,26279114035,3320,3320,3320,3320,72
|
|
20230530,125000,26278874995,3315,3320,3320,3315,958
|
|
20230530,124900,26275695810,3320,3320,3320,3320,6388
|
|
20230530,124800,26254487650,3320,3315,3320,3305,7788
|
|
20230530,124700,26228687840,3315,3315,3315,3305,72
|
|
20230530,124600,26228449860,3305,3310,3315,3305,2866
|
|
20230530,124500,26218975950,3310,3310,3310,3310,534
|
|
20230530,124400,26217208410,3310,3310,3315,3310,1174
|
|
20230530,124300,26213322410,3310,3305,3310,3300,2124
|
|
20230530,124200,26206310405,3310,3310,3310,3305,3691
|
|
20230530,124100,26194096635,3310,3305,3310,3300,4047
|
|
20230530,124000,26180725825,3310,3310,3310,3305,5339
|
|
20230530,123900,26163055660,3310,3305,3310,3305,797
|
|
20230530,123800,26160421570,3305,3300,3305,3295,1945
|
|
20230530,123700,26154003350,3295,3295,3305,3295,309
|
|
20230530,123600,26152984545,3295,3305,3305,3295,2748
|
|
20230530,123500,26143929535,3300,3300,3305,3300,11079
|
|
20230530,123400,26107358795,3305,3305,3310,3300,1955
|
|
20230530,123300,26100899675,3300,3305,3305,3300,497
|
|
20230530,123200,26099257590,3305,3305,3305,3300,528
|
|
20230530,123100,26097513695,3305,3300,3305,3300,992
|
|
20230530,123000,26094239440,3310,3310,3310,3300,3222
|
|
20230530,122900,26083592750,3310,3300,3310,3300,2105
|
|
20230530,122800,26076646090,3310,3305,3310,3300,2642
|
|
20230530,122700,26067901155,3310,3310,3310,3300,3556
|
|
20230530,122600,26056133410,3310,3300,3315,3300,587
|
|
20230530,122500,26054193835,3315,3315,3315,3305,2784
|
|
20230530,122400,26044992165,3320,3310,3320,3300,8959
|
|
20230530,122300,26015400700,3310,3305,3310,3305,1977
|
|
20230530,122200,26008866680,3305,3305,3310,3300,3532
|
|
20230530,122100,25997193995,3305,3305,3310,3305,1909
|
|
20230530,122000,25990882000,3310,3305,3310,3305,135
|
|
20230530,121900,25990435680,3310,3320,3320,3300,241
|
|
20230530,121800,25989637790,3300,3315,3320,3300,9570
|
|
20230530,121700,25958011360,3315,3320,3320,3315,3231
|
|
20230530,121600,25947300225,3320,3320,3320,3315,281
|
|
20230530,121500,25946368375,3320,3315,3320,3315,878
|
|
20230530,121400,25943455065,3320,3315,3320,3310,352
|
|
20230530,121300,25942287235,3315,3310,3320,3300,10755
|
|
20230530,121200,25906736285,3310,3305,3310,3305,595
|
|
20230530,121100,25904769260,3305,3315,3315,3305,8299
|
|
20230530,121000,25877299480,3325,3315,3325,3310,4345
|
|
20230530,120900,25862896045,3315,3315,3315,3310,1135
|
|
20230530,120800,25859133635,3310,3310,3315,3305,8809
|
|
20230530,120700,25829979260,3310,3305,3310,3300,3766
|
|
20230530,120600,25817532545,3315,3315,3315,3305,1285
|
|
20230530,120500,25813279445,3310,3320,3330,3310,4961
|
|
20230530,120400,25796824765,3330,3315,3330,3315,420
|
|
20230530,120300,25795427385,3315,3330,3330,3315,524
|
|
20230530,120200,25793682615,3330,3320,3330,3310,2485
|
|
20230530,120100,25785452650,3320,3335,3335,3320,5923
|
|
20230530,120000,25765718800,3330,3335,3340,3330,2705
|
|
20230530,115900,25756698390,3335,3320,3340,3320,13072
|
|
20230530,115800,25713140460,3325,3335,3340,3320,5866
|
|
20230530,115700,25693609975,3335,3325,3345,3325,38498
|
|
20230530,115600,25565397670,3325,3310,3325,3310,13604
|
|
20230530,115500,25520233785,3320,3315,3320,3310,11183
|
|
20230530,115400,25483140750,3315,3310,3315,3305,11237
|
|
20230530,115300,25445924775,3305,3300,3310,3300,1529
|
|
20230530,115200,25440873020,3300,3295,3300,3290,2735
|
|
20230530,115100,25431856140,3290,3295,3295,3290,2621
|
|
20230530,115000,25423232785,3290,3295,3295,3290,338
|
|
20230530,114900,25422120490,3295,3285,3295,3285,4313
|
|
20230530,114800,25407936965,3285,3280,3290,3280,1070
|
|
20230530,114700,25404422670,3290,3285,3290,3280,11745
|
|
20230530,114600,25365876455,3285,3290,3290,3285,1309
|
|
20230530,114500,25361575645,3295,3290,3295,3285,2968
|
|
20230530,114400,25351810895,3285,3290,3290,3285,982
|
|
20230530,114300,25348584835,3290,3290,3295,3285,3746
|
|
20230530,114200,25336268945,3290,3285,3290,3280,3236
|
|
20230530,114100,25325634240,3285,3285,3290,3280,5944
|
|
20230530,114000,25306129025,3285,3290,3290,3280,18593
|
|
20230530,113900,25245058720,3290,3300,3300,3285,10943
|
|
20230530,113800,25209036230,3300,3300,3305,3295,6942
|
|
20230530,113700,25186151175,3305,3310,3310,3300,1141
|
|
20230530,113600,25182385360,3300,3300,3310,3300,3461
|
|
20230530,113500,25170963930,3305,3305,3310,3300,667
|
|
20230530,113400,25168760170,3305,3305,3310,3300,9678
|
|
20230530,113300,25136804580,3305,3310,3310,3305,7242
|
|
20230530,113200,25112869185,3310,3310,3310,3305,2711
|
|
20230530,113100,25103908980,3305,3310,3315,3305,4518
|
|
20230530,113000,25088955400,3310,3310,3315,3310,1650
|
|
20230530,112900,25083493765,3310,3310,3315,3305,2596
|
|
20230530,112800,25074902135,3315,3315,3315,3315,527
|
|
20230530,112700,25073155130,3310,3315,3315,3305,1999
|
|
20230530,112600,25066539585,3315,3295,3315,3295,6883
|
|
20230530,112500,25043764775,3295,3310,3310,3295,3080
|
|
20230530,112400,25033584980,3315,3315,3315,3285,24593
|
|
20230530,112300,24952402850,3310,3320,3320,3310,15567
|
|
20230530,112200,24900746710,3315,3310,3320,3310,12581
|
|
20230530,112100,24859035430,3315,3310,3315,3310,11393
|
|
20230530,112000,24821314655,3310,3305,3310,3300,2263
|
|
20230530,111900,24813830990,3305,3305,3305,3300,4578
|
|
20230530,111800,24798701815,3305,3300,3305,3295,10572
|
|
20230530,111700,24763813340,3300,3300,3300,3295,1592
|
|
20230530,111600,24758561565,3295,3300,3305,3290,11350
|
|
20230530,111500,24721159895,3305,3295,3305,3290,4997
|
|
20230530,111400,24704677765,3300,3300,3305,3290,7104
|
|
20230530,111300,24681250365,3300,3290,3300,3290,2690
|
|
20230530,111200,24672393875,3290,3290,3290,3285,7439
|
|
20230530,111100,24647938280,3285,3285,3290,3280,12014
|
|
20230530,111000,24608470890,3290,3300,3305,3285,20729
|
|
20230530,110900,24540171650,3305,3295,3305,3295,11452
|
|
20230530,110800,24502402475,3295,3295,3300,3285,11890
|
|
20230530,110700,24463251590,3295,3290,3300,3285,11952
|
|
20230530,110600,24423918190,3285,3310,3310,3285,66164
|
|
20230530,110500,24206225460,3295,3305,3310,3295,23180
|
|
20230530,110400,24129685335,3300,3310,3315,3300,17596
|
|
20230530,110300,24071544360,3310,3320,3320,3310,16665
|
|
20230530,110200,24016354640,3320,3320,3325,3310,7105
|
|
20230530,110100,23992801675,3325,3320,3330,3315,1622
|
|
20230530,110000,23987423045,3320,3320,3330,3320,5382
|
|
20230530,105900,23969536375,3320,3320,3325,3315,1705
|
|
20230530,105800,23963873445,3325,3310,3325,3305,6156
|
|
20230530,105700,23943471600,3310,3310,3315,3300,41596
|
|
20230530,105600,23806035435,3310,3330,3330,3305,53593
|
|
20230530,105500,23628431815,3325,3330,3335,3325,7643
|
|
20230530,105400,23602995795,3330,3340,3345,3330,6824
|
|
20230530,105300,23580246730,3345,3330,3345,3325,8623
|
|
20230530,105200,23551465200,3335,3330,3335,3320,14348
|
|
20230530,105100,23503754475,3325,3335,3340,3325,11386
|
|
20230530,105000,23465874140,3325,3335,3345,3325,19938
|
|
20230530,104900,23399490215,3335,3350,3355,3330,19349
|
|
20230530,104800,23334954375,3350,3355,3355,3340,14813
|
|
20230530,104700,23285420815,3350,3345,3355,3345,5015
|
|
20230530,104600,23268613895,3350,3355,3360,3345,9354
|
|
20230530,104500,23237294835,3355,3350,3360,3340,8724
|
|
20230530,104400,23208067605,3350,3345,3355,3340,10636
|
|
20230530,104300,23172461055,3350,3330,3360,3330,16006
|
|
20230530,104200,23118868230,3330,3340,3345,3325,22922
|
|
20230530,104100,23042513565,3345,3350,3355,3330,22309
|
|
20230530,104000,22967977420,3350,3355,3365,3350,16667
|
|
20230530,103900,22912070925,3355,3355,3365,3355,10718
|
|
20230530,103800,22876070350,3360,3355,3365,3350,21687
|
|
20230530,103700,22803231930,3355,3385,3385,3330,67631
|
|
20230530,103600,22576324740,3385,3390,3400,3380,46021
|
|
20230530,103500,22420239385,3390,3380,3400,3365,32741
|
|
20230530,103400,22309521890,3380,3385,3410,3375,123008
|
|
20230530,103300,21892169235,3385,3365,3400,3360,77593
|
|
20230530,103200,21629261860,3360,3350,3390,3335,122656
|
|
20230530,103100,21215396475,3345,3310,3420,3300,275616
|
|
20230530,103000,20287336705,3310,3365,3370,3300,179904
|
|
20230530,102900,19688369225,3355,3375,3425,3315,191826
|
|
20230530,102800,19039678515,3375,3425,3445,3375,302862
|
|
20230530,102700,18003120205,3430,3395,3445,3390,218245
|
|
20230530,102600,17255768390,3395,3425,3430,3380,207588
|
|
20230530,102500,16548483275,3425,3400,3450,3370,593593
|
|
20230530,102400,14518147245,3395,3345,3410,3345,383562
|
|
20230530,102300,13221357010,3350,3320,3360,3315,59237
|
|
20230530,102200,13023736475,3320,3305,3320,3290,26055
|
|
20230530,102100,12937531060,3315,3310,3320,3295,7161
|
|
20230530,102000,12913808465,3310,3295,3315,3290,19162
|
|
20230530,101900,12850633585,3295,3325,3330,3295,50094
|
|
20230530,101800,12684497595,3325,3325,3325,3310,11805
|
|
20230530,101700,12645262080,3320,3315,3325,3305,14224
|
|
20230530,101600,12598038495,3310,3315,3320,3305,17251
|
|
20230530,101500,12540861115,3315,3305,3320,3295,19327
|
|
20230530,101400,12476887565,3305,3320,3320,3260,84013
|
|
20230530,101300,12200913740,3310,3310,3320,3305,15502
|
|
20230530,101200,12149472630,3310,3330,3330,3295,40222
|
|
20230530,101100,12016444715,3320,3330,3330,3315,8827
|
|
20230530,101000,11987089320,3330,3295,3330,3295,13299
|
|
20230530,100900,11943001975,3315,3315,3330,3290,30828
|
|
20230530,100800,11841066890,3330,3360,3360,3295,74939
|
|
20230530,100700,11592551080,3360,3350,3360,3350,18348
|
|
20230530,100600,11530922060,3360,3340,3360,3335,18322
|
|
20230530,100500,11469611610,3340,3350,3355,3335,35484
|
|
20230530,100400,11350968545,3355,3360,3360,3345,15714
|
|
20230530,100300,11298253975,3360,3370,3370,3335,52910
|
|
20230530,100200,11120916910,3370,3365,3370,3365,25273
|
|
20230530,100100,11035768510,3370,3350,3370,3350,29528
|
|
20230530,100000,10936563255,3355,3365,3370,3350,31017
|
|
20230530,095900,10832458650,3365,3335,3370,3335,85210
|
|
20230530,095800,10546318015,3340,3340,3345,3320,31317
|
|
20230530,095700,10441787990,3320,3330,3340,3320,21922
|
|
20230530,095600,10368792550,3330,3355,3355,3300,94816
|
|
20230530,095500,10053760445,3350,3350,3355,3340,52992
|
|
20230530,095400,9876260975,3345,3340,3350,3335,44571
|
|
20230530,095300,9727085745,3335,3335,3345,3335,37293
|
|
20230530,095200,9602462925,3340,3320,3340,3320,27308
|
|
20230530,095100,9511494975,3325,3315,3325,3315,19617
|
|
20230530,095000,9446345065,3320,3295,3320,3295,18364
|
|
20230530,094900,9385558370,3300,3290,3300,3290,11598
|
|
20230530,094800,9347337600,3295,3305,3305,3290,19236
|
|
20230530,094700,9283898725,3300,3310,3315,3295,28849
|
|
20230530,094600,9188580175,3315,3310,3320,3300,23775
|
|
20230530,094500,9109921830,3320,3320,3330,3310,21270
|
|
20230530,094400,9039309715,3320,3325,3330,3320,19123
|
|
20230530,094300,8975688585,3330,3325,3330,3315,18397
|
|
20230530,094200,8914543180,3325,3305,3330,3305,32686
|
|
20230530,094100,8806181010,3310,3310,3315,3305,12098
|
|
20230530,094000,8766146105,3310,3325,3335,3310,25137
|
|
20230530,093900,8682595135,3330,3330,3340,3325,21776
|
|
20230530,093800,8609992855,3335,3335,3340,3315,51678
|
|
20230530,093700,8437974540,3340,3335,3345,3330,41004
|
|
20230530,093600,8301064315,3330,3330,3340,3325,24689
|
|
20230530,093500,8218746475,3335,3310,3335,3310,17630
|
|
20230530,093400,8160182185,3310,3340,3345,3300,47138
|
|
20230530,093300,8003878265,3340,3335,3345,3330,47418
|
|
20230530,093200,7845512755,3330,3330,3340,3320,43355
|
|
20230530,093100,7701085945,3335,3330,3335,3300,79650
|
|
20230530,093000,7436355380,3330,3325,3330,3320,33897
|
|
20230530,092900,7323627265,3320,3315,3325,3310,22850
|
|
20230530,092800,7247865285,3310,3285,3320,3280,33916
|
|
20230530,092700,7135708430,3285,3275,3290,3265,17987
|
|
20230530,092600,7076736765,3270,3270,3275,3265,10698
|
|
20230530,092500,7041745840,3275,3290,3290,3270,23476
|
|
20230530,092400,6964801920,3290,3285,3290,3270,22494
|
|
20230530,092300,6891033615,3290,3270,3290,3265,17420
|
|
20230530,092200,6833959760,3270,3250,3270,3250,20032
|
|
20230530,092100,6768647390,3250,3280,3285,3230,63484
|
|
20230530,092000,6562009785,3280,3275,3285,3265,16321
|
|
20230530,091900,6508543675,3265,3300,3310,3240,67510
|
|
20230530,091800,6287837615,3300,3300,3315,3295,14745
|
|
20230530,091700,6239109380,3300,3295,3310,3285,47214
|
|
20230530,091600,6083469710,3290,3315,3320,3290,38214
|
|
20230530,091500,5957153035,3315,3330,3330,3300,40140
|
|
20230530,091400,5824019255,3325,3315,3330,3295,57078
|
|
20230530,091300,5635083275,3310,3275,3315,3270,39859
|
|
20230530,091200,5503542235,3275,3335,3335,3250,128180
|
|
20230530,091100,5080949550,3330,3340,3340,3320,34761
|
|
20230530,091000,4965273940,3340,3350,3350,3310,122188
|
|
20230530,090900,4558214370,3345,3335,3355,3335,45826
|
|
20230530,090800,4404924060,3335,3330,3340,3320,35512
|
|
20230530,090700,4286613030,3330,3340,3365,3300,148409
|
|
20230530,090600,3791528960,3345,3385,3395,3335,114053
|
|
20230530,090500,3408679605,3395,3380,3420,3365,281349
|
|
20230530,090400,2452877480,3380,3380,3380,3355,186926
|
|
20230530,090300,1822938040,3375,3335,3380,3330,207362
|
|
20230530,090200,1125942890,3340,3310,3345,3305,150256
|
|
20230530,090100,626399070,3310,3290,3310,3265,80640
|
|
20230530,090000,361271105,3290,3255,3300,3255,105705
|