765 lines
39 KiB
CSV
765 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,214100,15827835150,3260,3260,3260,3260,0
|
|
20230531,214000,15827835150,3260,3260,3260,3260,0
|
|
20230531,213900,15827835150,3260,3260,3260,3260,0
|
|
20230531,213800,15827835150,3260,3260,3260,3260,0
|
|
20230531,213700,15827835150,3260,3260,3260,3260,0
|
|
20230531,213600,15827835150,3260,3260,3260,3260,0
|
|
20230531,213500,15827835150,3260,3260,3260,3260,0
|
|
20230531,213400,15827835150,3260,3260,3260,3260,0
|
|
20230531,213300,15827835150,3260,3260,3260,3260,0
|
|
20230531,213200,15827835150,3260,3260,3260,3260,0
|
|
20230531,213100,15827835150,3260,3260,3260,3260,0
|
|
20230531,213000,15827835150,3260,3260,3260,3260,0
|
|
20230531,212900,15827835150,3260,3260,3260,3260,0
|
|
20230531,212800,15827835150,3260,3260,3260,3260,0
|
|
20230531,212700,15827835150,3260,3260,3260,3260,0
|
|
20230531,212600,15827835150,3260,3260,3260,3260,0
|
|
20230531,212500,15827835150,3260,3260,3260,3260,0
|
|
20230531,212400,15827835150,3260,3260,3260,3260,0
|
|
20230531,212300,15827835150,3260,3260,3260,3260,0
|
|
20230531,212200,15827835150,3260,3260,3260,3260,0
|
|
20230531,212100,15827835150,3260,3260,3260,3260,0
|
|
20230531,212000,15827835150,3260,3260,3260,3260,0
|
|
20230531,211900,15827835150,3260,3260,3260,3260,0
|
|
20230531,211800,15827835150,3260,3260,3260,3260,0
|
|
20230531,211700,15827835150,3260,3260,3260,3260,0
|
|
20230531,211600,15827835150,3260,3260,3260,3260,0
|
|
20230531,211500,15827835150,3260,3260,3260,3260,0
|
|
20230531,211400,15827835150,3260,3260,3260,3260,0
|
|
20230531,211300,15827835150,3260,3260,3260,3260,0
|
|
20230531,211200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,211100,15827835150,3260,3260,3260,3260,0
|
|
20230531,211000,15827835150,3260,3260,3260,3260,0
|
|
20230531,210900,15827835150,3260,3260,3260,3260,0
|
|
20230531,210800,15827835150,3260,3260,3260,3260,0
|
|
20230531,210700,15827835150,3260,3260,3260,3260,0
|
|
20230531,210600,15827835150,3260,3260,3260,3260,0
|
|
20230531,210500,15827835150,3260,3260,3260,3260,0
|
|
20230531,210400,15827835150,3260,3260,3260,3260,0
|
|
20230531,210300,15827835150,3260,3260,3260,3260,0
|
|
20230531,210200,15827835150,3260,3260,3260,3260,0
|
|
20230531,210100,15827835150,3260,3260,3260,3260,0
|
|
20230531,210000,15827835150,3260,3260,3260,3260,0
|
|
20230531,205900,15827835150,3260,3260,3260,3260,0
|
|
20230531,205800,15827835150,3260,3260,3260,3260,0
|
|
20230531,205700,15827835150,3260,3260,3260,3260,0
|
|
20230531,205600,15827835150,3260,3260,3260,3260,0
|
|
20230531,205500,15827835150,3260,3260,3260,3260,0
|
|
20230531,205400,15827835150,3260,3260,3260,3260,0
|
|
20230531,205300,15827835150,3260,3260,3260,3260,0
|
|
20230531,205200,15827835150,3260,3260,3260,3260,0
|
|
20230531,205100,15827835150,3260,3260,3260,3260,0
|
|
20230531,205000,15827835150,3260,3260,3260,3260,0
|
|
20230531,204900,15827835150,3260,3260,3260,3260,0
|
|
20230531,204800,15827835150,3260,3260,3260,3260,0
|
|
20230531,204700,15827835150,3260,3260,3260,3260,0
|
|
20230531,204600,15827835150,3260,3260,3260,3260,0
|
|
20230531,204500,15827835150,3260,3260,3260,3260,0
|
|
20230531,204400,15827835150,3260,3260,3260,3260,0
|
|
20230531,204300,15827835150,3260,3260,3260,3260,0
|
|
20230531,204200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,204100,15827835150,3260,3260,3260,3260,0
|
|
20230531,204000,15827835150,3260,3260,3260,3260,0
|
|
20230531,203900,15827835150,3260,3260,3260,3260,0
|
|
20230531,203800,15827835150,3260,3260,3260,3260,0
|
|
20230531,203700,15827835150,3260,3260,3260,3260,0
|
|
20230531,203600,15827835150,3260,3260,3260,3260,0
|
|
20230531,203500,15827835150,3260,3260,3260,3260,0
|
|
20230531,203400,15827835150,3260,3260,3260,3260,0
|
|
20230531,203300,15827835150,3260,3260,3260,3260,0
|
|
20230531,203200,15827835150,3260,3260,3260,3260,0
|
|
20230531,203100,15827835150,3260,3260,3260,3260,0
|
|
20230531,203000,15827835150,3260,3260,3260,3260,0
|
|
20230531,202900,15827835150,3260,3260,3260,3260,0
|
|
20230531,202800,15827835150,3260,3260,3260,3260,0
|
|
20230531,202700,15827835150,3260,3260,3260,3260,0
|
|
20230531,202600,15827835150,3260,3260,3260,3260,0
|
|
20230531,202500,15827835150,3260,3260,3260,3260,0
|
|
20230531,202400,15827835150,3260,3260,3260,3260,0
|
|
20230531,202300,15827835150,3260,3260,3260,3260,0
|
|
20230531,202200,15827835150,3260,3260,3260,3260,0
|
|
20230531,202100,15827835150,3260,3260,3260,3260,0
|
|
20230531,202000,15827835150,3260,3260,3260,3260,0
|
|
20230531,201900,15827835150,3260,3260,3260,3260,0
|
|
20230531,201800,15827835150,3260,3260,3260,3260,0
|
|
20230531,201700,15827835150,3260,3260,3260,3260,0
|
|
20230531,201600,15827835150,3260,3260,3260,3260,0
|
|
20230531,201500,15827835150,3260,3260,3260,3260,0
|
|
20230531,201400,15827835150,3260,3260,3260,3260,0
|
|
20230531,201300,15827835150,3260,3260,3260,3260,0
|
|
20230531,201200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,201100,15827835150,3260,3260,3260,3260,0
|
|
20230531,201000,15827835150,3260,3260,3260,3260,0
|
|
20230531,200900,15827835150,3260,3260,3260,3260,0
|
|
20230531,200800,15827835150,3260,3260,3260,3260,0
|
|
20230531,200700,15827835150,3260,3260,3260,3260,0
|
|
20230531,200600,15827835150,3260,3260,3260,3260,0
|
|
20230531,200500,15827835150,3260,3260,3260,3260,0
|
|
20230531,200400,15827835150,3260,3260,3260,3260,0
|
|
20230531,200300,15827835150,3260,3260,3260,3260,0
|
|
20230531,200200,15827835150,3260,3260,3260,3260,0
|
|
20230531,200100,15827835150,3260,3260,3260,3260,0
|
|
20230531,200000,15827835150,3260,3260,3260,3260,0
|
|
20230531,195900,15827835150,3260,3260,3260,3260,0
|
|
20230531,195800,15827835150,3260,3260,3260,3260,0
|
|
20230531,195700,15827835150,3260,3260,3260,3260,0
|
|
20230531,195600,15827835150,3260,3260,3260,3260,0
|
|
20230531,195500,15827835150,3260,3260,3260,3260,0
|
|
20230531,195400,15827835150,3260,3260,3260,3260,0
|
|
20230531,195300,15827835150,3260,3260,3260,3260,0
|
|
20230531,195200,15827835150,3260,3260,3260,3260,0
|
|
20230531,195100,15827835150,3260,3260,3260,3260,0
|
|
20230531,195000,15827835150,3260,3260,3260,3260,0
|
|
20230531,194900,15827835150,3260,3260,3260,3260,0
|
|
20230531,194800,15827835150,3260,3260,3260,3260,0
|
|
20230531,194700,15827835150,3260,3260,3260,3260,0
|
|
20230531,194600,15827835150,3260,3260,3260,3260,0
|
|
20230531,194500,15827835150,3260,3260,3260,3260,0
|
|
20230531,194400,15827835150,3260,3260,3260,3260,0
|
|
20230531,194300,15827835150,3260,3260,3260,3260,0
|
|
20230531,194200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,194100,15827835150,3260,3260,3260,3260,0
|
|
20230531,194000,15827835150,3260,3260,3260,3260,0
|
|
20230531,193900,15827835150,3260,3260,3260,3260,0
|
|
20230531,193800,15827835150,3260,3260,3260,3260,0
|
|
20230531,193700,15827835150,3260,3260,3260,3260,0
|
|
20230531,193600,15827835150,3260,3260,3260,3260,0
|
|
20230531,193500,15827835150,3260,3260,3260,3260,0
|
|
20230531,193400,15827835150,3260,3260,3260,3260,0
|
|
20230531,193300,15827835150,3260,3260,3260,3260,0
|
|
20230531,193200,15827835150,3260,3260,3260,3260,0
|
|
20230531,193100,15827835150,3260,3260,3260,3260,0
|
|
20230531,193000,15827835150,3260,3260,3260,3260,0
|
|
20230531,192900,15827835150,3260,3260,3260,3260,0
|
|
20230531,192800,15827835150,3260,3260,3260,3260,0
|
|
20230531,192700,15827835150,3260,3260,3260,3260,0
|
|
20230531,192600,15827835150,3260,3260,3260,3260,0
|
|
20230531,192500,15827835150,3260,3260,3260,3260,0
|
|
20230531,192400,15827835150,3260,3260,3260,3260,0
|
|
20230531,192300,15827835150,3260,3260,3260,3260,0
|
|
20230531,192200,15827835150,3260,3260,3260,3260,0
|
|
20230531,192100,15827835150,3260,3260,3260,3260,0
|
|
20230531,192000,15827835150,3260,3260,3260,3260,0
|
|
20230531,191900,15827835150,3260,3260,3260,3260,0
|
|
20230531,191800,15827835150,3260,3260,3260,3260,0
|
|
20230531,191700,15827835150,3260,3260,3260,3260,0
|
|
20230531,191600,15827835150,3260,3260,3260,3260,0
|
|
20230531,191500,15827835150,3260,3260,3260,3260,0
|
|
20230531,191400,15827835150,3260,3260,3260,3260,0
|
|
20230531,191300,15827835150,3260,3260,3260,3260,0
|
|
20230531,191200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,191100,15827835150,3260,3260,3260,3260,0
|
|
20230531,191000,15827835150,3260,3260,3260,3260,0
|
|
20230531,190900,15827835150,3260,3260,3260,3260,0
|
|
20230531,190800,15827835150,3260,3260,3260,3260,0
|
|
20230531,190700,15827835150,3260,3260,3260,3260,0
|
|
20230531,190600,15827835150,3260,3260,3260,3260,0
|
|
20230531,190500,15827835150,3260,3260,3260,3260,0
|
|
20230531,190400,15827835150,3260,3260,3260,3260,0
|
|
20230531,190300,15827835150,3260,3260,3260,3260,0
|
|
20230531,190200,15827835150,3260,3260,3260,3260,0
|
|
20230531,190100,15827835150,3260,3260,3260,3260,0
|
|
20230531,190000,15827835150,3260,3260,3260,3260,0
|
|
20230531,185900,15827835150,3260,3260,3260,3260,0
|
|
20230531,185800,15827835150,3260,3260,3260,3260,0
|
|
20230531,185700,15827835150,3260,3260,3260,3260,0
|
|
20230531,185600,15827835150,3260,3260,3260,3260,0
|
|
20230531,185500,15827835150,3260,3260,3260,3260,0
|
|
20230531,185400,15827835150,3260,3260,3260,3260,0
|
|
20230531,185300,15827835150,3260,3260,3260,3260,0
|
|
20230531,185200,15827835150,3260,3260,3260,3260,0
|
|
20230531,185100,15827835150,3260,3260,3260,3260,0
|
|
20230531,185000,15827835150,3260,3260,3260,3260,0
|
|
20230531,184900,15827835150,3260,3260,3260,3260,0
|
|
20230531,184800,15827835150,3260,3260,3260,3260,0
|
|
20230531,184700,15827835150,3260,3260,3260,3260,0
|
|
20230531,184600,15827835150,3260,3260,3260,3260,0
|
|
20230531,184500,15827835150,3260,3260,3260,3260,0
|
|
20230531,184400,15827835150,3260,3260,3260,3260,0
|
|
20230531,184300,15827835150,3260,3260,3260,3260,0
|
|
20230531,184200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,184100,15827835150,3260,3260,3260,3260,0
|
|
20230531,184000,15827835150,3260,3260,3260,3260,0
|
|
20230531,183900,15827835150,3260,3260,3260,3260,0
|
|
20230531,183800,15827835150,3260,3260,3260,3260,0
|
|
20230531,183700,15827835150,3260,3260,3260,3260,0
|
|
20230531,183600,15827835150,3260,3260,3260,3260,0
|
|
20230531,183500,15827835150,3260,3260,3260,3260,0
|
|
20230531,183400,15827835150,3260,3260,3260,3260,0
|
|
20230531,183300,15827835150,3260,3260,3260,3260,0
|
|
20230531,183200,15827835150,3260,3260,3260,3260,0
|
|
20230531,183100,15827835150,3260,3260,3260,3260,0
|
|
20230531,183000,15827835150,3260,3260,3260,3260,0
|
|
20230531,182900,15827835150,3260,3260,3260,3260,0
|
|
20230531,182800,15827835150,3260,3260,3260,3260,0
|
|
20230531,182700,15827835150,3260,3260,3260,3260,0
|
|
20230531,182600,15827835150,3260,3260,3260,3260,0
|
|
20230531,182500,15827835150,3260,3260,3260,3260,0
|
|
20230531,182400,15827835150,3260,3260,3260,3260,0
|
|
20230531,182300,15827835150,3260,3260,3260,3260,0
|
|
20230531,182200,15827835150,3260,3260,3260,3260,0
|
|
20230531,182100,15827835150,3260,3260,3260,3260,0
|
|
20230531,182000,15827835150,3260,3260,3260,3260,0
|
|
20230531,181900,15827835150,3260,3260,3260,3260,0
|
|
20230531,181800,15827835150,3260,3260,3260,3260,0
|
|
20230531,181700,15827835150,3260,3260,3260,3260,0
|
|
20230531,181600,15827835150,3260,3260,3260,3260,0
|
|
20230531,181500,15827835150,3260,3260,3260,3260,0
|
|
20230531,181400,15827835150,3260,3260,3260,3260,0
|
|
20230531,181300,15827835150,3260,3260,3260,3260,0
|
|
20230531,181200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,181100,15827835150,3260,3260,3260,3260,0
|
|
20230531,181000,15827835150,3260,3260,3260,3260,0
|
|
20230531,180900,15827835150,3260,3260,3260,3260,0
|
|
20230531,180800,15827835150,3260,3260,3260,3260,0
|
|
20230531,180700,15827835150,3260,3260,3260,3260,0
|
|
20230531,180600,15827835150,3260,3260,3260,3260,0
|
|
20230531,180500,15827835150,3260,3260,3260,3260,0
|
|
20230531,180400,15827835150,3260,3260,3260,3260,0
|
|
20230531,180300,15827835150,3260,3260,3260,3260,0
|
|
20230531,180200,15827835150,3260,3260,3260,3260,0
|
|
20230531,180100,15827835150,3260,3260,3260,3260,0
|
|
20230531,180000,15827835150,3260,3260,3260,3260,0
|
|
20230531,175900,15827835150,3260,3260,3260,3260,0
|
|
20230531,175800,15827835150,3260,3260,3260,3260,0
|
|
20230531,175700,15827835150,3260,3260,3260,3260,0
|
|
20230531,175600,15827835150,3260,3260,3260,3260,0
|
|
20230531,175500,15827835150,3260,3260,3260,3260,0
|
|
20230531,175400,15827835150,3260,3260,3260,3260,0
|
|
20230531,175300,15827835150,3260,3260,3260,3260,0
|
|
20230531,175200,15827835150,3260,3260,3260,3260,0
|
|
20230531,175100,15827835150,3260,3260,3260,3260,0
|
|
20230531,175000,15827835150,3260,3260,3260,3260,0
|
|
20230531,174900,15827835150,3260,3260,3260,3260,0
|
|
20230531,174800,15827835150,3260,3260,3260,3260,0
|
|
20230531,174700,15827835150,3260,3260,3260,3260,0
|
|
20230531,174600,15827835150,3260,3260,3260,3260,0
|
|
20230531,174500,15827835150,3260,3260,3260,3260,0
|
|
20230531,174400,15827835150,3260,3260,3260,3260,0
|
|
20230531,174300,15827835150,3260,3260,3260,3260,0
|
|
20230531,174200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,174100,15827835150,3260,3260,3260,3260,0
|
|
20230531,174000,15827835150,3260,3260,3260,3260,0
|
|
20230531,173900,15827835150,3260,3260,3260,3260,0
|
|
20230531,173800,15827835150,3260,3260,3260,3260,0
|
|
20230531,173700,15827835150,3260,3260,3260,3260,0
|
|
20230531,173600,15827835150,3260,3260,3260,3260,0
|
|
20230531,173500,15827835150,3260,3260,3260,3260,0
|
|
20230531,173400,15827835150,3260,3260,3260,3260,0
|
|
20230531,173300,15827835150,3260,3260,3260,3260,0
|
|
20230531,173200,15827835150,3260,3260,3260,3260,0
|
|
20230531,173100,15827835150,3260,3260,3260,3260,0
|
|
20230531,173000,15827835150,3260,3260,3260,3260,0
|
|
20230531,172900,15827835150,3260,3260,3260,3260,0
|
|
20230531,172800,15827835150,3260,3260,3260,3260,0
|
|
20230531,172700,15827835150,3260,3260,3260,3260,0
|
|
20230531,172600,15827835150,3260,3260,3260,3260,0
|
|
20230531,172500,15827835150,3260,3260,3260,3260,0
|
|
20230531,172400,15827835150,3260,3260,3260,3260,0
|
|
20230531,172300,15827835150,3260,3260,3260,3260,0
|
|
20230531,172200,15827835150,3260,3260,3260,3260,0
|
|
20230531,172100,15827835150,3260,3260,3260,3260,0
|
|
20230531,172000,15827835150,3260,3260,3260,3260,0
|
|
20230531,171900,15827835150,3260,3260,3260,3260,0
|
|
20230531,171800,15827835150,3260,3260,3260,3260,0
|
|
20230531,171700,15827835150,3260,3260,3260,3260,0
|
|
20230531,171600,15827835150,3260,3260,3260,3260,0
|
|
20230531,171500,15827835150,3260,3260,3260,3260,0
|
|
20230531,171400,15827835150,3260,3260,3260,3260,0
|
|
20230531,171300,15827835150,3260,3260,3260,3260,0
|
|
20230531,171200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,171100,15827835150,3260,3260,3260,3260,0
|
|
20230531,171000,15827835150,3260,3260,3260,3260,0
|
|
20230531,170900,15827835150,3260,3260,3260,3260,0
|
|
20230531,170800,15827835150,3260,3260,3260,3260,0
|
|
20230531,170700,15827835150,3260,3260,3260,3260,0
|
|
20230531,170600,15827835150,3260,3260,3260,3260,0
|
|
20230531,170500,15827835150,3260,3260,3260,3260,0
|
|
20230531,170400,15827835150,3260,3260,3260,3260,0
|
|
20230531,170300,15827835150,3260,3260,3260,3260,0
|
|
20230531,170200,15827835150,3260,3260,3260,3260,0
|
|
20230531,170100,15827835150,3260,3260,3260,3260,0
|
|
20230531,170000,15827835150,3260,3260,3260,3260,0
|
|
20230531,165900,15827835150,3260,3260,3260,3260,0
|
|
20230531,165800,15827835150,3260,3260,3260,3260,0
|
|
20230531,165700,15827835150,3260,3260,3260,3260,0
|
|
20230531,165600,15827835150,3260,3260,3260,3260,0
|
|
20230531,165500,15827835150,3260,3260,3260,3260,0
|
|
20230531,165400,15827835150,3260,3260,3260,3260,0
|
|
20230531,165300,15827835150,3260,3260,3260,3260,0
|
|
20230531,165200,15827835150,3260,3260,3260,3260,0
|
|
20230531,165100,15827835150,3260,3260,3260,3260,0
|
|
20230531,165000,15827835150,3260,3260,3260,3260,0
|
|
20230531,164900,15827835150,3260,3260,3260,3260,0
|
|
20230531,164800,15827835150,3260,3260,3260,3260,0
|
|
20230531,164700,15827835150,3260,3260,3260,3260,0
|
|
20230531,164600,15827835150,3260,3260,3260,3260,0
|
|
20230531,164500,15827835150,3260,3260,3260,3260,0
|
|
20230531,164400,15827835150,3260,3260,3260,3260,0
|
|
20230531,164300,15827835150,3260,3260,3260,3260,0
|
|
20230531,164200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,164100,15827835150,3260,3260,3260,3260,0
|
|
20230531,164000,15827835150,3260,3260,3260,3260,0
|
|
20230531,163900,15827835150,3260,3260,3260,3260,0
|
|
20230531,163800,15827835150,3260,3260,3260,3260,0
|
|
20230531,163700,15827835150,3260,3260,3260,3260,0
|
|
20230531,163600,15827835150,3260,3260,3260,3260,0
|
|
20230531,163500,15827835150,3260,3260,3260,3260,0
|
|
20230531,163400,15827835150,3260,3260,3260,3260,0
|
|
20230531,163300,15827835150,3260,3260,3260,3260,0
|
|
20230531,163200,15827835150,3260,3260,3260,3260,0
|
|
20230531,163100,15827835150,3260,3260,3260,3260,0
|
|
20230531,163000,15827835150,3260,3260,3260,3260,0
|
|
20230531,162900,15827835150,3260,3260,3260,3260,0
|
|
20230531,162800,15827835150,3260,3260,3260,3260,0
|
|
20230531,162700,15827835150,3260,3260,3260,3260,0
|
|
20230531,162600,15827835150,3260,3260,3260,3260,0
|
|
20230531,162500,15827835150,3260,3260,3260,3260,0
|
|
20230531,162400,15827835150,3260,3260,3260,3260,0
|
|
20230531,162300,15827835150,3260,3260,3260,3260,0
|
|
20230531,162200,15827835150,3260,3260,3260,3260,0
|
|
20230531,162100,15827835150,3260,3260,3260,3260,0
|
|
20230531,162000,15827835150,3260,3260,3260,3260,0
|
|
20230531,161900,15827835150,3260,3260,3260,3260,0
|
|
20230531,161800,15827835150,3260,3260,3260,3260,0
|
|
20230531,161700,15827835150,3260,3260,3260,3260,0
|
|
20230531,161600,15827835150,3260,3260,3260,3260,0
|
|
20230531,161500,15827835150,3260,3260,3260,3260,0
|
|
20230531,161400,15827835150,3260,3260,3260,3260,0
|
|
20230531,161300,15827835150,3260,3260,3260,3260,0
|
|
20230531,161200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,161100,15827835150,3260,3260,3260,3260,0
|
|
20230531,161000,15827835150,3260,3260,3260,3260,0
|
|
20230531,160900,15827835150,3260,3260,3260,3260,0
|
|
20230531,160800,15827835150,3260,3260,3260,3260,0
|
|
20230531,160700,15827835150,3260,3260,3260,3260,0
|
|
20230531,160600,15827835150,3260,3260,3260,3260,0
|
|
20230531,160500,15827835150,3260,3260,3260,3260,0
|
|
20230531,160400,15827835150,3260,3260,3260,3260,0
|
|
20230531,160300,15827835150,3260,3260,3260,3260,0
|
|
20230531,160200,15827835150,3260,3260,3260,3260,0
|
|
20230531,160100,15827835150,3260,3260,3260,3260,0
|
|
20230531,160000,15827835150,3260,3260,3260,3260,0
|
|
20230531,155900,15827835150,3260,3260,3260,3260,0
|
|
20230531,155800,15827835150,3260,3260,3260,3260,0
|
|
20230531,155700,15827835150,3260,3260,3260,3260,0
|
|
20230531,155600,15827835150,3260,3260,3260,3260,0
|
|
20230531,155500,15827835150,3260,3260,3260,3260,0
|
|
20230531,155400,15827835150,3260,3260,3260,3260,0
|
|
20230531,155300,15827835150,3260,3260,3260,3260,0
|
|
20230531,155200,15827835150,3260,3260,3260,3260,0
|
|
20230531,155100,15827835150,3260,3260,3260,3260,0
|
|
20230531,155000,15827835150,3260,3260,3260,3260,0
|
|
20230531,154900,15827835150,3260,3260,3260,3260,0
|
|
20230531,154800,15827835150,3260,3260,3260,3260,0
|
|
20230531,154700,15827835150,3260,3260,3260,3260,0
|
|
20230531,154600,15827835150,3260,3260,3260,3260,0
|
|
20230531,154500,15827835150,3260,3260,3260,3260,0
|
|
20230531,154400,15827835150,3260,3260,3260,3260,0
|
|
20230531,154300,15827835150,3260,3260,3260,3260,0
|
|
20230531,154200,15827835150,3260,3260,3260,3260,102519
|
|
20230531,154100,15827835150,3260,3260,3260,3260,0
|
|
20230531,154000,15827835150,3260,3260,3260,3260,0
|
|
20230531,153900,15827835150,3260,3260,3260,3260,0
|
|
20230531,153800,15827835150,3260,3260,3260,3260,0
|
|
20230531,153700,15827835150,3260,3260,3260,3260,0
|
|
20230531,153600,15827835150,3260,3260,3260,3260,0
|
|
20230531,153500,15827835150,3260,3260,3260,3260,0
|
|
20230531,153400,15827835150,3260,3260,3260,3260,0
|
|
20230531,153300,15827835150,3260,3260,3260,3260,0
|
|
20230531,153200,15827835150,3260,3260,3260,3260,0
|
|
20230531,153100,15827835150,3260,3260,3260,3260,0
|
|
20230531,153000,15827835150,3260,3260,3260,3260,102519
|
|
20230531,152900,15493623210,3270,3270,3270,3270,0
|
|
20230531,152800,15493623210,3270,3270,3270,3270,0
|
|
20230531,152700,15493623210,3270,3270,3270,3270,0
|
|
20230531,152600,15493623210,3270,3270,3270,3270,0
|
|
20230531,152500,15493623210,3270,3270,3270,3270,0
|
|
20230531,152400,15493623210,3270,3270,3270,3270,0
|
|
20230531,152300,15493623210,3270,3270,3270,3270,0
|
|
20230531,152200,15493623210,3270,3270,3270,3270,0
|
|
20230531,152100,15493623210,3270,3270,3270,3270,0
|
|
20230531,152000,15493623210,3270,3270,3270,3270,0
|
|
20230531,151900,15493623210,3270,3260,3270,3260,12094
|
|
20230531,151800,15454133325,3265,3270,3270,3255,44068
|
|
20230531,151700,15310486630,3265,3270,3275,3265,24484
|
|
20230531,151600,15230469290,3275,3275,3275,3270,9097
|
|
20230531,151500,15200682505,3270,3280,3280,3270,13045
|
|
20230531,151400,15157967340,3280,3285,3285,3275,4523
|
|
20230531,151300,15143128745,3285,3280,3290,3280,4927
|
|
20230531,151200,15126948690,3280,3280,3285,3270,4777
|
|
20230531,151100,15111294940,3275,3290,3295,3275,11394
|
|
20230531,151000,15073879000,3290,3290,3295,3290,4796
|
|
20230531,150900,15058094455,3295,3295,3295,3290,9036
|
|
20230531,150800,15028352650,3290,3295,3300,3290,12428
|
|
20230531,150700,14987412220,3295,3300,3305,3295,6846
|
|
20230531,150600,14964825340,3300,3305,3305,3300,3041
|
|
20230531,150500,14954787530,3305,3300,3305,3300,6356
|
|
20230531,150400,14933785975,3300,3305,3305,3300,5861
|
|
20230531,150300,14914423010,3305,3305,3310,3305,3583
|
|
20230531,150200,14902569645,3310,3300,3310,3300,3344
|
|
20230531,150100,14891527995,3300,3305,3305,3300,2295
|
|
20230531,150000,14883947935,3305,3310,3310,3300,4194
|
|
20230531,145900,14870086575,3310,3310,3310,3305,10429
|
|
20230531,145800,14835617235,3310,3305,3310,3305,10472
|
|
20230531,145700,14801004565,3305,3300,3305,3300,14154
|
|
20230531,145600,14754252670,3300,3300,3300,3300,2278
|
|
20230531,145500,14746735270,3300,3295,3300,3295,2383
|
|
20230531,145400,14738872075,3295,3295,3300,3295,1921
|
|
20230531,145300,14732542375,3295,3290,3295,3290,9802
|
|
20230531,145200,14700247895,3295,3305,3305,3295,21752
|
|
20230531,145100,14628518870,3305,3305,3305,3305,464
|
|
20230531,145000,14626985350,3305,3305,3310,3305,2051
|
|
20230531,144900,14620206790,3305,3310,3310,3305,6776
|
|
20230531,144800,14597809240,3310,3310,3310,3305,2084
|
|
20230531,144700,14590914965,3310,3305,3310,3300,5787
|
|
20230531,144600,14571790755,3300,3305,3305,3300,1806
|
|
20230531,144500,14565822545,3305,3300,3310,3300,5177
|
|
20230531,144400,14548711555,3300,3300,3300,3300,1232
|
|
20230531,144300,14544645955,3300,3300,3305,3300,7401
|
|
20230531,144200,14520222065,3300,3300,3305,3300,656
|
|
20230531,144100,14518057215,3300,3300,3300,3295,4418
|
|
20230531,144000,14503482415,3295,3290,3295,3290,22429
|
|
20230531,143900,14429582215,3290,3295,3295,3285,6727
|
|
20230531,143800,14407446020,3290,3290,3290,3290,740
|
|
20230531,143700,14405011420,3295,3285,3295,3285,3987
|
|
20230531,143600,14391902050,3285,3290,3295,3285,1937
|
|
20230531,143500,14385527830,3290,3285,3290,3285,203
|
|
20230531,143400,14384860010,3290,3290,3290,3290,2001
|
|
20230531,143300,14378276720,3285,3295,3295,3285,3601
|
|
20230531,143200,14366421075,3295,3285,3295,3285,3595
|
|
20230531,143100,14354597065,3285,3280,3295,3280,14792
|
|
20230531,143000,14305944625,3280,3280,3280,3280,2807
|
|
20230531,142900,14296737665,3280,3275,3280,3270,1944
|
|
20230531,142800,14290370640,3270,3275,3275,3265,3660
|
|
20230531,142700,14278408665,3275,3265,3275,3265,1710
|
|
20230531,142600,14272819115,3265,3265,3270,3260,4198
|
|
20230531,142500,14259115650,3265,3265,3270,3260,4337
|
|
20230531,142400,14244958690,3270,3265,3270,3260,3755
|
|
20230531,142300,14232701100,3265,3265,3270,3260,12570
|
|
20230531,142200,14191709120,3265,3260,3265,3260,8492
|
|
20230531,142100,14164023995,3265,3265,3265,3265,2633
|
|
20230531,142000,14155427250,3265,3270,3270,3260,7911
|
|
20230531,141900,14129594195,3270,3265,3270,3265,3193
|
|
20230531,141800,14119168185,3270,3270,3270,3265,12763
|
|
20230531,141700,14077494805,3270,3270,3275,3270,2805
|
|
20230531,141600,14068321950,3270,3270,3270,3270,2233
|
|
20230531,141500,14061020040,3275,3270,3275,3265,3925
|
|
20230531,141400,14048195285,3270,3270,3270,3265,2279
|
|
20230531,141300,14040751910,3265,3275,3275,3265,441
|
|
20230531,141200,14039311660,3275,3270,3275,3265,11600
|
|
20230531,141100,14001388985,3270,3270,3270,3265,6252
|
|
20230531,141000,13980971335,3265,3275,3275,3260,26557
|
|
20230531,140900,13894301265,3275,3275,3275,3270,6239
|
|
20230531,140800,13873896855,3275,3275,3275,3275,950
|
|
20230531,140700,13870785605,3275,3270,3275,3270,1988
|
|
20230531,140600,13864283305,3270,3275,3280,3270,2872
|
|
20230531,140500,13854889590,3280,3275,3280,3275,674
|
|
20230531,140400,13852681850,3275,3275,3275,3270,2384
|
|
20230531,140300,13844874260,3270,3270,3270,3265,3536
|
|
20230531,140200,13833318085,3270,3265,3270,3265,6741
|
|
20230531,140100,13811299765,3265,3270,3270,3265,14035
|
|
20230531,140000,13765433670,3270,3270,3270,3270,9174
|
|
20230531,135900,13735434690,3270,3275,3275,3270,6972
|
|
20230531,135800,13712622005,3275,3280,3280,3270,10967
|
|
20230531,135700,13676724260,3280,3280,3280,3275,1477
|
|
20230531,135600,13671884440,3280,3275,3280,3275,8473
|
|
20230531,135500,13644135305,3275,3285,3285,3275,2489
|
|
20230531,135400,13635970110,3280,3280,3285,3280,573
|
|
20230531,135300,13634090565,3285,3275,3285,3275,3421
|
|
20230531,135200,13622882710,3275,3285,3285,3275,5108
|
|
20230531,135100,13606121935,3285,3280,3285,3280,1034
|
|
20230531,135000,13602728490,3280,3280,3285,3280,7474
|
|
20230531,134900,13578213465,3275,3280,3280,3275,3656
|
|
20230531,134800,13566221790,3280,3275,3280,3275,3935
|
|
20230531,134700,13553328475,3275,3280,3280,3275,8721
|
|
20230531,134600,13524733230,3280,3280,3285,3280,2317
|
|
20230531,134500,13517132650,3280,3290,3290,3280,551
|
|
20230531,134400,13515323250,3280,3280,3280,3280,5458
|
|
20230531,134300,13497421010,3285,3290,3290,3280,2448
|
|
20230531,134200,13489379190,3285,3285,3290,3285,4341
|
|
20230531,134100,13475118505,3285,3285,3290,3280,1741
|
|
20230531,134000,13469399325,3295,3290,3295,3285,11575
|
|
20230531,133900,13431344895,3290,3295,3295,3290,2087
|
|
20230531,133800,13424468360,3295,3290,3300,3290,537
|
|
20230531,133700,13422699090,3290,3295,3300,3285,10090
|
|
20230531,133600,13389496735,3295,3300,3300,3295,325
|
|
20230531,133500,13388424245,3295,3295,3300,3295,11607
|
|
20230531,133400,13350178215,3295,3305,3305,3295,5142
|
|
20230531,133300,13333194945,3305,3300,3305,3295,5116
|
|
20230531,133200,13316312155,3300,3300,3305,3295,1300
|
|
20230531,133100,13312022450,3295,3300,3300,3295,2645
|
|
20230531,133000,13303301125,3295,3300,3300,3295,1989
|
|
20230531,132900,13296738900,3295,3300,3300,3295,1812
|
|
20230531,132800,13290760410,3300,3295,3300,3295,3484
|
|
20230531,132700,13279263580,3300,3295,3300,3290,2804
|
|
20230531,132600,13270024295,3295,3290,3295,3290,1442
|
|
20230531,132500,13265279170,3290,3295,3295,3290,3681
|
|
20230531,132400,13253168675,3295,3295,3295,3290,3744
|
|
20230531,132300,13240843300,3295,3290,3295,3290,1642
|
|
20230531,132200,13235439065,3290,3290,3295,3290,1903
|
|
20230531,132100,13229177190,3290,3295,3295,3290,414
|
|
20230531,132000,13227813550,3290,3295,3295,3290,7987
|
|
20230531,131900,13201526540,3295,3290,3295,3290,3684
|
|
20230531,131800,13189405425,3290,3285,3290,3285,8940
|
|
20230531,131700,13159994760,3290,3290,3290,3285,355
|
|
20230531,131600,13158827760,3285,3290,3290,3285,686
|
|
20230531,131500,13156573340,3290,3285,3290,3285,6602
|
|
20230531,131400,13134885560,3290,3285,3290,3285,351
|
|
20230531,131300,13133732430,3290,3285,3290,3280,2822
|
|
20230531,131200,13124473210,3285,3280,3285,3275,3090
|
|
20230531,131100,13114330445,3280,3280,3285,3280,1154
|
|
20230531,131000,13110545315,3280,3280,3285,3280,1077
|
|
20230531,130900,13107010850,3280,3275,3290,3275,4954
|
|
20230531,130800,13090754050,3275,3280,3285,3275,2486
|
|
20230531,130700,13082609390,3280,3275,3280,3275,466
|
|
20230531,130600,13081080940,3280,3280,3280,3275,727
|
|
20230531,130500,13078698125,3280,3285,3285,3280,13076
|
|
20230531,130400,13035807530,3285,3285,3290,3285,2935
|
|
20230531,130300,13026166050,3285,3285,3290,3285,2295
|
|
20230531,130200,13018626150,3285,3285,3285,3285,828
|
|
20230531,130100,13015906170,3285,3285,3290,3285,367
|
|
20230531,130000,13014698780,3285,3285,3295,3285,256
|
|
20230531,125900,13013857485,3285,3290,3295,3285,2324
|
|
20230531,125800,13006222885,3285,3290,3295,3285,3615
|
|
20230531,125700,12994344810,3290,3290,3295,3290,2963
|
|
20230531,125600,12984593430,3290,3295,3295,3290,2653
|
|
20230531,125500,12975864300,3290,3295,3295,3290,1016
|
|
20230531,125400,12972521650,3295,3295,3295,3290,329
|
|
20230531,125300,12971437630,3290,3295,3295,3290,987
|
|
20230531,125200,12968188860,3290,3295,3295,3290,1578
|
|
20230531,125100,12962994955,3295,3295,3295,3290,1570
|
|
20230531,125000,12957828880,3290,3290,3295,3290,1259
|
|
20230531,124900,12953686745,3290,3290,3295,3290,13
|
|
20230531,124800,12953643950,3285,3285,3295,3285,1933
|
|
20230531,124700,12947287525,3290,3285,3290,3285,653
|
|
20230531,124600,12945142250,3285,3290,3290,3285,487
|
|
20230531,124500,12943542370,3290,3285,3290,3285,3197
|
|
20230531,124400,12933032130,3285,3290,3290,3285,1559
|
|
20230531,124300,12927909215,3290,3295,3295,3290,2458
|
|
20230531,124200,12919817590,3290,3300,3300,3290,7888
|
|
20230531,124100,12893814355,3300,3300,3305,3300,9006
|
|
20230531,124000,12864092550,3300,3290,3300,3290,2149
|
|
20230531,123900,12857014575,3295,3295,3295,3295,3031
|
|
20230531,123800,12847027430,3295,3285,3295,3285,4174
|
|
20230531,123700,12833287610,3290,3285,3295,3285,2531
|
|
20230531,123600,12824961085,3285,3290,3290,3285,3000
|
|
20230531,123500,12815103920,3290,3280,3290,3280,2712
|
|
20230531,123400,12806194805,3285,3285,3285,3280,1487
|
|
20230531,123300,12801313260,3285,3285,3285,3285,1440
|
|
20230531,123200,12796582860,3285,3285,3285,3280,451
|
|
20230531,123100,12795102755,3285,3285,3285,3280,585
|
|
20230531,123000,12793181800,3285,3280,3285,3280,1854
|
|
20230531,122900,12787099665,3285,3285,3285,3280,1081
|
|
20230531,122800,12783552560,3285,3275,3285,3275,4182
|
|
20230531,122700,12769838345,3275,3270,3275,3270,6484
|
|
20230531,122600,12748621190,3270,3265,3270,3265,9834
|
|
20230531,122500,12716502170,3270,3270,3275,3265,11075
|
|
20230531,122400,12680286965,3275,3275,3275,3270,2724
|
|
20230531,122300,12671378850,3275,3275,3275,3275,1553
|
|
20230531,122200,12666292775,3275,3285,3285,3270,2914
|
|
20230531,122100,12656752200,3285,3280,3285,3270,21445
|
|
20230531,122000,12586579215,3285,3280,3285,3275,8926
|
|
20230531,121900,12557321410,3285,3290,3290,3280,3025
|
|
20230531,121800,12547386545,3285,3280,3290,3280,2681
|
|
20230531,121700,12538579745,3285,3285,3285,3285,459
|
|
20230531,121600,12537071930,3285,3280,3285,3275,6745
|
|
20230531,121500,12514958320,3280,3275,3280,3275,2845
|
|
20230531,121400,12505640935,3275,3280,3280,3275,5772
|
|
20230531,121300,12486730520,3280,3275,3280,3275,735
|
|
20230531,121200,12484319725,3275,3280,3280,3275,651
|
|
20230531,121100,12482186720,3280,3275,3280,3275,4061
|
|
20230531,121000,12468875560,3280,3280,3280,3275,7714
|
|
20230531,120900,12443607735,3280,3275,3280,3275,6468
|
|
20230531,120800,12422419700,3270,3275,3275,3270,4138
|
|
20230531,120700,12408877740,3275,3270,3275,3265,5178
|
|
20230531,120600,12391941385,3270,3275,3275,3265,6854
|
|
20230531,120500,12369547345,3270,3270,3280,3260,10073
|
|
20230531,120400,12336619985,3260,3285,3290,3260,41562
|
|
20230531,120300,12200660070,3285,3290,3290,3280,1714
|
|
20230531,120200,12195035095,3285,3285,3285,3280,3330
|
|
20230531,120100,12184096460,3285,3290,3290,3280,6245
|
|
20230531,120000,12163595140,3290,3285,3290,3285,988
|
|
20230531,115900,12160348355,3290,3280,3295,3280,1652
|
|
20230531,115800,12154916320,3285,3285,3285,3280,2127
|
|
20230531,115700,12147931045,3285,3295,3295,3275,97091
|
|
20230531,115600,11829017315,3295,3290,3295,3290,1730
|
|
20230531,115500,11823318850,3290,3295,3300,3290,8875
|
|
20230531,115400,11794075895,3300,3300,3300,3295,351
|
|
20230531,115300,11792917610,3300,3295,3300,3295,1002
|
|
20230531,115200,11789616010,3295,3300,3300,3295,7519
|
|
20230531,115100,11764837385,3300,3295,3300,3295,650
|
|
20230531,115000,11762693015,3300,3300,3305,3295,7575
|
|
20230531,114900,11737713500,3305,3305,3305,3300,3388
|
|
20230531,114800,11726529715,3305,3300,3305,3300,1683
|
|
20230531,114700,11720975450,3300,3300,3305,3300,1876
|
|
20230531,114600,11714783570,3300,3300,3305,3300,883
|
|
20230531,114500,11711869615,3300,3300,3305,3300,1683
|
|
20230531,114400,11706315710,3300,3305,3305,3300,945
|
|
20230531,114300,11703196610,3300,3300,3300,3300,527
|
|
20230531,114200,11701457510,3300,3305,3305,3300,679
|
|
20230531,114100,11699216555,3300,3305,3305,3300,385
|
|
20230531,114000,11697945655,3310,3300,3310,3300,2367
|
|
20230531,113900,11690127400,3300,3305,3305,3300,520
|
|
20230531,113800,11688410045,3305,3305,3305,3300,1429
|
|
20230531,113700,11683687215,3305,3300,3305,3300,627
|
|
20230531,113600,11681617360,3300,3300,3300,3295,917
|
|
20230531,113500,11678594630,3295,3295,3300,3295,889
|
|
20230531,113400,11675665230,3300,3300,3300,3295,4591
|
|
20230531,113300,11660527525,3300,3305,3305,3300,2365
|
|
20230531,113200,11652721975,3305,3305,3305,3300,1033
|
|
20230531,113100,11649308480,3305,3295,3305,3295,846
|
|
20230531,113000,11646513910,3295,3300,3305,3295,4376
|
|
20230531,112900,11632074390,3300,3310,3310,3300,1713
|
|
20230531,112800,11626413660,3310,3305,3310,3305,520
|
|
20230531,112700,11624693490,3305,3300,3305,3295,442
|
|
20230531,112600,11623233950,3305,3300,3305,3295,4814
|
|
20230531,112500,11607351925,3300,3295,3300,3295,1385
|
|
20230531,112400,11602785775,3295,3295,3295,3295,3147
|
|
20230531,112300,11592416410,3295,3295,3300,3295,1018
|
|
20230531,112200,11589061025,3295,3295,3295,3295,1668
|
|
20230531,112100,11583564965,3295,3295,3300,3295,2881
|
|
20230531,112000,11574071565,3295,3295,3300,3295,2878
|
|
20230531,111900,11564588540,3295,3295,3295,3295,1069
|
|
20230531,111800,11561066185,3295,3290,3295,3290,2855
|
|
20230531,111700,11551658995,3290,3295,3295,3285,31021
|
|
20230531,111600,11449573740,3300,3295,3300,3295,4437
|
|
20230531,111500,11434952265,3295,3295,3300,3295,2437
|
|
20230531,111400,11426917700,3295,3295,3300,3295,2520
|
|
20230531,111300,11418614295,3295,3300,3305,3295,3363
|
|
20230531,111200,11407528030,3300,3300,3305,3300,2591
|
|
20230531,111100,11398977710,3295,3295,3300,3295,1142
|
|
20230531,111000,11395212825,3295,3295,3300,3295,7658
|
|
20230531,110900,11369977165,3300,3295,3300,3295,5257
|
|
20230531,110800,11352648580,3295,3300,3300,3295,5067
|
|
20230531,110700,11335931660,3300,3300,3300,3295,2068
|
|
20230531,110600,11329109435,3300,3300,3300,3295,473
|
|
20230531,110500,11327548935,3295,3300,3305,3295,3866
|
|
20230531,110400,11314793915,3310,3300,3310,3300,1905
|
|
20230531,110300,11308498955,3305,3300,3305,3300,3095
|
|
20230531,110200,11298279405,3305,3300,3310,3295,3573
|
|
20230531,110100,11286485445,3300,3300,3300,3295,7250
|
|
20230531,110000,11262562345,3300,3295,3300,3295,4234
|
|
20230531,105900,11248611035,3300,3305,3305,3295,13758
|
|
20230531,105800,11203256990,3300,3300,3300,3300,1472
|
|
20230531,105700,11198399390,3305,3300,3305,3300,6780
|
|
20230531,105600,11176024610,3300,3300,3305,3300,1793
|
|
20230531,105500,11170107690,3300,3295,3300,3290,3828
|
|
20230531,105400,11157495310,3295,3300,3300,3290,14950
|
|
20230531,105300,11108305070,3295,3300,3300,3295,6804
|
|
20230531,105200,11085885480,3300,3300,3300,3295,5626
|
|
20230531,105100,11067343275,3300,3300,3305,3295,5943
|
|
20230531,105000,11047743660,3300,3305,3305,3295,1422
|
|
20230531,104900,11043053260,3305,3300,3305,3295,4555
|
|
20230531,104800,11028021785,3305,3300,3305,3300,3366
|
|
20230531,104700,11016913770,3300,3310,3310,3300,569
|
|
20230531,104600,11015034825,3310,3300,3310,3300,3633
|
|
20230531,104500,11003041485,3295,3295,3310,3295,11209
|
|
20230531,104400,10966089875,3295,3300,3300,3290,22024
|
|
20230531,104300,10893540135,3300,3295,3305,3295,2204
|
|
20230531,104200,10886266745,3300,3300,3300,3295,3003
|
|
20230531,104100,10876359950,3295,3305,3305,3295,17404
|
|
20230531,104000,10818923845,3300,3315,3315,3300,9357
|
|
20230531,103900,10787987975,3315,3315,3320,3310,5250
|
|
20230531,103800,10770600790,3315,3310,3315,3305,2635
|
|
20230531,103700,10761883610,3310,3310,3315,3305,7465
|
|
20230531,103600,10737204380,3310,3310,3315,3305,3989
|
|
20230531,103500,10723997735,3305,3310,3310,3305,14076
|
|
20230531,103400,10677445275,3310,3305,3320,3305,6627
|
|
20230531,103300,10655496920,3305,3305,3310,3305,2427
|
|
20230531,103200,10647475460,3305,3310,3320,3305,12817
|
|
20230531,103100,10605030550,3310,3325,3325,3310,17478
|
|
20230531,103000,10547061770,3325,3295,3335,3295,34255
|
|
20230531,102900,10433476250,3295,3295,3300,3290,4586
|
|
20230531,102800,10418368335,3295,3300,3300,3295,5518
|
|
20230531,102700,10400185695,3295,3295,3305,3295,9499
|
|
20230531,102600,10368853565,3300,3305,3305,3290,27172
|
|
20230531,102500,10279268065,3305,3305,3305,3300,1892
|
|
20230531,102400,10273017720,3300,3300,3305,3295,3560
|
|
20230531,102300,10261259685,3295,3300,3300,3295,2813
|
|
20230531,102200,10251980560,3300,3295,3300,3295,3651
|
|
20230531,102100,10239941550,3300,3305,3305,3290,9988
|
|
20230531,102000,10207022880,3310,3310,3310,3295,22887
|
|
20230531,101900,10131516340,3310,3300,3315,3300,9903
|
|
20230531,101800,10098747665,3300,3300,3300,3290,20402
|
|
20230531,101700,10031541465,3295,3305,3305,3295,27023
|
|
20230531,101600,9942431010,3305,3295,3305,3295,9650
|
|
20230531,101500,9910621045,3300,3300,3305,3295,12733
|
|
20230531,101400,9868647360,3300,3300,3305,3295,8517
|
|
20230531,101300,9840551265,3305,3305,3305,3300,5324
|
|
20230531,101200,9822978270,3305,3320,3320,3300,35672
|
|
20230531,101100,9705138105,3320,3315,3320,3310,9781
|
|
20230531,101000,9672714005,3315,3300,3315,3300,5243
|
|
20230531,100900,9655372180,3305,3310,3310,3300,10967
|
|
20230531,100800,9619156140,3305,3310,3310,3300,14181
|
|
20230531,100700,9572278730,3310,3310,3310,3300,30950
|
|
20230531,100600,9470067660,3310,3305,3310,3305,6706
|
|
20230531,100500,9447879945,3310,3310,3310,3300,20323
|
|
20230531,100400,9380750370,3310,3310,3310,3305,2842
|
|
20230531,100300,9371349580,3310,3310,3320,3305,14332
|
|
20230531,100200,9323959920,3310,3315,3320,3310,8198
|
|
20230531,100100,9296805740,3320,3315,3325,3315,4625
|
|
20230531,100000,9281466085,3325,3325,3325,3315,8070
|
|
20230531,095900,9254660260,3325,3315,3325,3315,5623
|
|
20230531,095800,9235995945,3315,3310,3315,3305,9782
|
|
20230531,095700,9203618770,3310,3305,3310,3305,6286
|
|
20230531,095600,9182840355,3305,3305,3305,3300,3776
|
|
20230531,095500,9170362665,3305,3305,3310,3300,15025
|
|
20230531,095400,9120695335,3310,3305,3310,3300,10706
|
|
20230531,095300,9085311670,3300,3295,3305,3295,11207
|
|
20230531,095200,9048331325,3300,3305,3305,3295,19108
|
|
20230531,095100,8985254120,3305,3310,3310,3300,19538
|
|
20230531,095000,8920676635,3305,3325,3325,3300,29668
|
|
20230531,094900,8822573140,3325,3315,3335,3310,21602
|
|
20230531,094800,8750928695,3315,3295,3315,3295,43131
|
|
20230531,094700,8608360435,3300,3325,3330,3285,236693
|
|
20230531,094600,7826259195,3330,3340,3340,3330,34066
|
|
20230531,094500,7712725270,3340,3350,3355,3340,17828
|
|
20230531,094400,7653073890,3345,3340,3355,3340,24193
|
|
20230531,094300,7572032540,3345,3340,3345,3335,30560
|
|
20230531,094200,7469964405,3345,3350,3355,3340,23539
|
|
20230531,094100,7391197100,3355,3355,3355,3350,6583
|
|
20230531,094000,7369124285,3355,3355,3355,3350,10137
|
|
20230531,093900,7335158500,3355,3350,3355,3350,5434
|
|
20230531,093800,7316938430,3355,3350,3355,3345,6662
|
|
20230531,093700,7294622505,3350,3335,3350,3335,37368
|
|
20230531,093600,7169770140,3335,3340,3345,3335,9979
|
|
20230531,093500,7136473145,3340,3345,3345,3335,34332
|
|
20230531,093400,7021852120,3350,3355,3360,3340,29556
|
|
20230531,093300,6922860140,3360,3355,3365,3355,12798
|
|
20230531,093200,6879865625,3355,3365,3370,3355,31638
|
|
20230531,093100,6773368520,3365,3350,3370,3345,32909
|
|
20230531,093000,6662922165,3350,3355,3365,3345,37456
|
|
20230531,092900,6537199820,3355,3350,3355,3345,23470
|
|
20230531,092800,6458563740,3345,3340,3355,3340,19878
|
|
20230531,092700,6392020055,3340,3340,3345,3335,6704
|
|
20230531,092600,6369619885,3340,3340,3345,3335,13373
|
|
20230531,092500,6325006700,3335,3340,3345,3335,9090
|
|
20230531,092400,6294663785,3345,3340,3345,3335,8923
|
|
20230531,092300,6264864885,3345,3345,3345,3335,11796
|
|
20230531,092200,6225480530,3345,3330,3345,3330,7284
|
|
20230531,092100,6201170995,3335,3325,3335,3320,25792
|
|
20230531,092000,6115388975,3320,3330,3335,3315,40877
|
|
20230531,091900,5979502235,3330,3340,3340,3330,17462
|
|
20230531,091800,5921259000,3340,3330,3340,3320,10444
|
|
20230531,091700,5886474045,3330,3335,3335,3320,18022
|
|
20230531,091600,5826518690,3335,3340,3340,3310,59853
|
|
20230531,091500,5627497600,3340,3315,3340,3305,56497
|
|
20230531,091400,5440134925,3315,3335,3345,3310,57013
|
|
20230531,091300,5250704185,3335,3350,3350,3310,140384
|
|
20230531,091200,4783581540,3350,3355,3370,3345,53250
|
|
20230531,091100,4605072995,3365,3355,3370,3350,35506
|
|
20230531,091000,4485795015,3355,3365,3370,3345,68404
|
|
20230531,090900,4256415745,3365,3390,3395,3340,195103
|
|
20230531,090800,3600365245,3395,3400,3410,3385,47383
|
|
20230531,090700,3439545540,3400,3390,3415,3385,41069
|
|
20230531,090600,3299774405,3390,3385,3390,3380,41350
|
|
20230531,090500,3159741905,3385,3385,3395,3375,114675
|
|
20230531,090400,2771765830,3390,3410,3425,3385,187672
|
|
20230531,090300,2132587985,3415,3475,3475,3410,163995
|
|
20230531,090200,1568449415,3475,3440,3480,3435,65444
|
|
20230531,090100,1342222105,3445,3460,3465,3430,160858
|
|
20230531,090000,788000075,3460,3455,3470,3455,223281
|