736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,211300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,211200,6762295705,3120,3120,3120,3120,0
|
|
20230531,211100,6762295705,3120,3120,3120,3120,0
|
|
20230531,211000,6762295705,3120,3120,3120,3120,0
|
|
20230531,210900,6762295705,3120,3120,3120,3120,0
|
|
20230531,210800,6762295705,3120,3120,3120,3120,0
|
|
20230531,210700,6762295705,3120,3120,3120,3120,0
|
|
20230531,210600,6762295705,3120,3120,3120,3120,0
|
|
20230531,210500,6762295705,3120,3120,3120,3120,0
|
|
20230531,210400,6762295705,3120,3120,3120,3120,0
|
|
20230531,210300,6762295705,3120,3120,3120,3120,0
|
|
20230531,210200,6762295705,3120,3120,3120,3120,0
|
|
20230531,210100,6762295705,3120,3120,3120,3120,0
|
|
20230531,210000,6762295705,3120,3120,3120,3120,0
|
|
20230531,205900,6762295705,3120,3120,3120,3120,0
|
|
20230531,205800,6762295705,3120,3120,3120,3120,0
|
|
20230531,205700,6762295705,3120,3120,3120,3120,0
|
|
20230531,205600,6762295705,3120,3120,3120,3120,0
|
|
20230531,205500,6762295705,3120,3120,3120,3120,0
|
|
20230531,205400,6762295705,3120,3120,3120,3120,0
|
|
20230531,205300,6762295705,3120,3120,3120,3120,0
|
|
20230531,205200,6762295705,3120,3120,3120,3120,0
|
|
20230531,205100,6762295705,3120,3120,3120,3120,0
|
|
20230531,205000,6762295705,3120,3120,3120,3120,0
|
|
20230531,204900,6762295705,3120,3120,3120,3120,0
|
|
20230531,204800,6762295705,3120,3120,3120,3120,0
|
|
20230531,204700,6762295705,3120,3120,3120,3120,0
|
|
20230531,204600,6762295705,3120,3120,3120,3120,0
|
|
20230531,204500,6762295705,3120,3120,3120,3120,0
|
|
20230531,204400,6762295705,3120,3120,3120,3120,0
|
|
20230531,204300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,204200,6762295705,3120,3120,3120,3120,0
|
|
20230531,204100,6762295705,3120,3120,3120,3120,0
|
|
20230531,204000,6762295705,3120,3120,3120,3120,0
|
|
20230531,203900,6762295705,3120,3120,3120,3120,0
|
|
20230531,203800,6762295705,3120,3120,3120,3120,0
|
|
20230531,203700,6762295705,3120,3120,3120,3120,0
|
|
20230531,203600,6762295705,3120,3120,3120,3120,0
|
|
20230531,203500,6762295705,3120,3120,3120,3120,0
|
|
20230531,203400,6762295705,3120,3120,3120,3120,0
|
|
20230531,203300,6762295705,3120,3120,3120,3120,0
|
|
20230531,203200,6762295705,3120,3120,3120,3120,0
|
|
20230531,203100,6762295705,3120,3120,3120,3120,0
|
|
20230531,203000,6762295705,3120,3120,3120,3120,0
|
|
20230531,202900,6762295705,3120,3120,3120,3120,0
|
|
20230531,202800,6762295705,3120,3120,3120,3120,0
|
|
20230531,202700,6762295705,3120,3120,3120,3120,0
|
|
20230531,202600,6762295705,3120,3120,3120,3120,0
|
|
20230531,202500,6762295705,3120,3120,3120,3120,0
|
|
20230531,202400,6762295705,3120,3120,3120,3120,0
|
|
20230531,202300,6762295705,3120,3120,3120,3120,0
|
|
20230531,202200,6762295705,3120,3120,3120,3120,0
|
|
20230531,202100,6762295705,3120,3120,3120,3120,0
|
|
20230531,202000,6762295705,3120,3120,3120,3120,0
|
|
20230531,201900,6762295705,3120,3120,3120,3120,0
|
|
20230531,201800,6762295705,3120,3120,3120,3120,0
|
|
20230531,201700,6762295705,3120,3120,3120,3120,0
|
|
20230531,201600,6762295705,3120,3120,3120,3120,0
|
|
20230531,201500,6762295705,3120,3120,3120,3120,0
|
|
20230531,201400,6762295705,3120,3120,3120,3120,0
|
|
20230531,201300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,201200,6762295705,3120,3120,3120,3120,0
|
|
20230531,201100,6762295705,3120,3120,3120,3120,0
|
|
20230531,201000,6762295705,3120,3120,3120,3120,0
|
|
20230531,200900,6762295705,3120,3120,3120,3120,0
|
|
20230531,200800,6762295705,3120,3120,3120,3120,0
|
|
20230531,200700,6762295705,3120,3120,3120,3120,0
|
|
20230531,200600,6762295705,3120,3120,3120,3120,0
|
|
20230531,200500,6762295705,3120,3120,3120,3120,0
|
|
20230531,200400,6762295705,3120,3120,3120,3120,0
|
|
20230531,200300,6762295705,3120,3120,3120,3120,0
|
|
20230531,200200,6762295705,3120,3120,3120,3120,0
|
|
20230531,200100,6762295705,3120,3120,3120,3120,0
|
|
20230531,200000,6762295705,3120,3120,3120,3120,0
|
|
20230531,195900,6762295705,3120,3120,3120,3120,0
|
|
20230531,195800,6762295705,3120,3120,3120,3120,0
|
|
20230531,195700,6762295705,3120,3120,3120,3120,0
|
|
20230531,195600,6762295705,3120,3120,3120,3120,0
|
|
20230531,195500,6762295705,3120,3120,3120,3120,0
|
|
20230531,195400,6762295705,3120,3120,3120,3120,0
|
|
20230531,195300,6762295705,3120,3120,3120,3120,0
|
|
20230531,195200,6762295705,3120,3120,3120,3120,0
|
|
20230531,195100,6762295705,3120,3120,3120,3120,0
|
|
20230531,195000,6762295705,3120,3120,3120,3120,0
|
|
20230531,194900,6762295705,3120,3120,3120,3120,0
|
|
20230531,194800,6762295705,3120,3120,3120,3120,0
|
|
20230531,194700,6762295705,3120,3120,3120,3120,0
|
|
20230531,194600,6762295705,3120,3120,3120,3120,0
|
|
20230531,194500,6762295705,3120,3120,3120,3120,0
|
|
20230531,194400,6762295705,3120,3120,3120,3120,0
|
|
20230531,194300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,194200,6762295705,3120,3120,3120,3120,0
|
|
20230531,194100,6762295705,3120,3120,3120,3120,0
|
|
20230531,194000,6762295705,3120,3120,3120,3120,0
|
|
20230531,193900,6762295705,3120,3120,3120,3120,0
|
|
20230531,193800,6762295705,3120,3120,3120,3120,0
|
|
20230531,193700,6762295705,3120,3120,3120,3120,0
|
|
20230531,193600,6762295705,3120,3120,3120,3120,0
|
|
20230531,193500,6762295705,3120,3120,3120,3120,0
|
|
20230531,193400,6762295705,3120,3120,3120,3120,0
|
|
20230531,193300,6762295705,3120,3120,3120,3120,0
|
|
20230531,193200,6762295705,3120,3120,3120,3120,0
|
|
20230531,193100,6762295705,3120,3120,3120,3120,0
|
|
20230531,193000,6762295705,3120,3120,3120,3120,0
|
|
20230531,192900,6762295705,3120,3120,3120,3120,0
|
|
20230531,192800,6762295705,3120,3120,3120,3120,0
|
|
20230531,192700,6762295705,3120,3120,3120,3120,0
|
|
20230531,192600,6762295705,3120,3120,3120,3120,0
|
|
20230531,192500,6762295705,3120,3120,3120,3120,0
|
|
20230531,192400,6762295705,3120,3120,3120,3120,0
|
|
20230531,192300,6762295705,3120,3120,3120,3120,0
|
|
20230531,192200,6762295705,3120,3120,3120,3120,0
|
|
20230531,192100,6762295705,3120,3120,3120,3120,0
|
|
20230531,192000,6762295705,3120,3120,3120,3120,0
|
|
20230531,191900,6762295705,3120,3120,3120,3120,0
|
|
20230531,191800,6762295705,3120,3120,3120,3120,0
|
|
20230531,191700,6762295705,3120,3120,3120,3120,0
|
|
20230531,191600,6762295705,3120,3120,3120,3120,0
|
|
20230531,191500,6762295705,3120,3120,3120,3120,0
|
|
20230531,191400,6762295705,3120,3120,3120,3120,0
|
|
20230531,191300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,191200,6762295705,3120,3120,3120,3120,0
|
|
20230531,191100,6762295705,3120,3120,3120,3120,0
|
|
20230531,191000,6762295705,3120,3120,3120,3120,0
|
|
20230531,190900,6762295705,3120,3120,3120,3120,0
|
|
20230531,190800,6762295705,3120,3120,3120,3120,0
|
|
20230531,190700,6762295705,3120,3120,3120,3120,0
|
|
20230531,190600,6762295705,3120,3120,3120,3120,0
|
|
20230531,190500,6762295705,3120,3120,3120,3120,0
|
|
20230531,190400,6762295705,3120,3120,3120,3120,0
|
|
20230531,190300,6762295705,3120,3120,3120,3120,0
|
|
20230531,190200,6762295705,3120,3120,3120,3120,0
|
|
20230531,190100,6762295705,3120,3120,3120,3120,0
|
|
20230531,190000,6762295705,3120,3120,3120,3120,0
|
|
20230531,185900,6762295705,3120,3120,3120,3120,0
|
|
20230531,185800,6762295705,3120,3120,3120,3120,0
|
|
20230531,185700,6762295705,3120,3120,3120,3120,0
|
|
20230531,185600,6762295705,3120,3120,3120,3120,0
|
|
20230531,185500,6762295705,3120,3120,3120,3120,0
|
|
20230531,185400,6762295705,3120,3120,3120,3120,0
|
|
20230531,185300,6762295705,3120,3120,3120,3120,0
|
|
20230531,185200,6762295705,3120,3120,3120,3120,0
|
|
20230531,185100,6762295705,3120,3120,3120,3120,0
|
|
20230531,185000,6762295705,3120,3120,3120,3120,0
|
|
20230531,184900,6762295705,3120,3120,3120,3120,0
|
|
20230531,184800,6762295705,3120,3120,3120,3120,0
|
|
20230531,184700,6762295705,3120,3120,3120,3120,0
|
|
20230531,184600,6762295705,3120,3120,3120,3120,0
|
|
20230531,184500,6762295705,3120,3120,3120,3120,0
|
|
20230531,184400,6762295705,3120,3120,3120,3120,0
|
|
20230531,184300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,184200,6762295705,3120,3120,3120,3120,0
|
|
20230531,184100,6762295705,3120,3120,3120,3120,0
|
|
20230531,184000,6762295705,3120,3120,3120,3120,0
|
|
20230531,183900,6762295705,3120,3120,3120,3120,0
|
|
20230531,183800,6762295705,3120,3120,3120,3120,0
|
|
20230531,183700,6762295705,3120,3120,3120,3120,0
|
|
20230531,183600,6762295705,3120,3120,3120,3120,0
|
|
20230531,183500,6762295705,3120,3120,3120,3120,0
|
|
20230531,183400,6762295705,3120,3120,3120,3120,0
|
|
20230531,183300,6762295705,3120,3120,3120,3120,0
|
|
20230531,183200,6762295705,3120,3120,3120,3120,0
|
|
20230531,183100,6762295705,3120,3120,3120,3120,0
|
|
20230531,183000,6762295705,3120,3120,3120,3120,0
|
|
20230531,182900,6762295705,3120,3120,3120,3120,0
|
|
20230531,182800,6762295705,3120,3120,3120,3120,0
|
|
20230531,182700,6762295705,3120,3120,3120,3120,0
|
|
20230531,182600,6762295705,3120,3120,3120,3120,0
|
|
20230531,182500,6762295705,3120,3120,3120,3120,0
|
|
20230531,182400,6762295705,3120,3120,3120,3120,0
|
|
20230531,182300,6762295705,3120,3120,3120,3120,0
|
|
20230531,182200,6762295705,3120,3120,3120,3120,0
|
|
20230531,182100,6762295705,3120,3120,3120,3120,0
|
|
20230531,182000,6762295705,3120,3120,3120,3120,0
|
|
20230531,181900,6762295705,3120,3120,3120,3120,0
|
|
20230531,181800,6762295705,3120,3120,3120,3120,0
|
|
20230531,181700,6762295705,3120,3120,3120,3120,0
|
|
20230531,181600,6762295705,3120,3120,3120,3120,0
|
|
20230531,181500,6762295705,3120,3120,3120,3120,0
|
|
20230531,181400,6762295705,3120,3120,3120,3120,0
|
|
20230531,181300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,181200,6762295705,3120,3120,3120,3120,0
|
|
20230531,181100,6762295705,3120,3120,3120,3120,0
|
|
20230531,181000,6762295705,3120,3120,3120,3120,0
|
|
20230531,180900,6762295705,3120,3120,3120,3120,0
|
|
20230531,180800,6762295705,3120,3120,3120,3120,0
|
|
20230531,180700,6762295705,3120,3120,3120,3120,0
|
|
20230531,180600,6762295705,3120,3120,3120,3120,0
|
|
20230531,180500,6762295705,3120,3120,3120,3120,0
|
|
20230531,180400,6762295705,3120,3120,3120,3120,0
|
|
20230531,180300,6762295705,3120,3120,3120,3120,0
|
|
20230531,180200,6762295705,3120,3120,3120,3120,0
|
|
20230531,180100,6762295705,3120,3120,3120,3120,0
|
|
20230531,180000,6762295705,3120,3120,3120,3120,0
|
|
20230531,175900,6762295705,3120,3120,3120,3120,0
|
|
20230531,175800,6762295705,3120,3120,3120,3120,0
|
|
20230531,175700,6762295705,3120,3120,3120,3120,0
|
|
20230531,175600,6762295705,3120,3120,3120,3120,0
|
|
20230531,175500,6762295705,3120,3120,3120,3120,0
|
|
20230531,175400,6762295705,3120,3120,3120,3120,0
|
|
20230531,175300,6762295705,3120,3120,3120,3120,0
|
|
20230531,175200,6762295705,3120,3120,3120,3120,0
|
|
20230531,175100,6762295705,3120,3120,3120,3120,0
|
|
20230531,175000,6762295705,3120,3120,3120,3120,0
|
|
20230531,174900,6762295705,3120,3120,3120,3120,0
|
|
20230531,174800,6762295705,3120,3120,3120,3120,0
|
|
20230531,174700,6762295705,3120,3120,3120,3120,0
|
|
20230531,174600,6762295705,3120,3120,3120,3120,0
|
|
20230531,174500,6762295705,3120,3120,3120,3120,0
|
|
20230531,174400,6762295705,3120,3120,3120,3120,0
|
|
20230531,174300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,174200,6762295705,3120,3120,3120,3120,0
|
|
20230531,174100,6762295705,3120,3120,3120,3120,0
|
|
20230531,174000,6762295705,3120,3120,3120,3120,0
|
|
20230531,173900,6762295705,3120,3120,3120,3120,0
|
|
20230531,173800,6762295705,3120,3120,3120,3120,0
|
|
20230531,173700,6762295705,3120,3120,3120,3120,0
|
|
20230531,173600,6762295705,3120,3120,3120,3120,0
|
|
20230531,173500,6762295705,3120,3120,3120,3120,0
|
|
20230531,173400,6762295705,3120,3120,3120,3120,0
|
|
20230531,173300,6762295705,3120,3120,3120,3120,0
|
|
20230531,173200,6762295705,3120,3120,3120,3120,0
|
|
20230531,173100,6762295705,3120,3120,3120,3120,0
|
|
20230531,173000,6762295705,3120,3120,3120,3120,0
|
|
20230531,172900,6762295705,3120,3120,3120,3120,0
|
|
20230531,172800,6762295705,3120,3120,3120,3120,0
|
|
20230531,172700,6762295705,3120,3120,3120,3120,0
|
|
20230531,172600,6762295705,3120,3120,3120,3120,0
|
|
20230531,172500,6762295705,3120,3120,3120,3120,0
|
|
20230531,172400,6762295705,3120,3120,3120,3120,0
|
|
20230531,172300,6762295705,3120,3120,3120,3120,0
|
|
20230531,172200,6762295705,3120,3120,3120,3120,0
|
|
20230531,172100,6762295705,3120,3120,3120,3120,0
|
|
20230531,172000,6762295705,3120,3120,3120,3120,0
|
|
20230531,171900,6762295705,3120,3120,3120,3120,0
|
|
20230531,171800,6762295705,3120,3120,3120,3120,0
|
|
20230531,171700,6762295705,3120,3120,3120,3120,0
|
|
20230531,171600,6762295705,3120,3120,3120,3120,0
|
|
20230531,171500,6762295705,3120,3120,3120,3120,0
|
|
20230531,171400,6762295705,3120,3120,3120,3120,0
|
|
20230531,171300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,171200,6762295705,3120,3120,3120,3120,0
|
|
20230531,171100,6762295705,3120,3120,3120,3120,0
|
|
20230531,171000,6762295705,3120,3120,3120,3120,0
|
|
20230531,170900,6762295705,3120,3120,3120,3120,0
|
|
20230531,170800,6762295705,3120,3120,3120,3120,0
|
|
20230531,170700,6762295705,3120,3120,3120,3120,0
|
|
20230531,170600,6762295705,3120,3120,3120,3120,0
|
|
20230531,170500,6762295705,3120,3120,3120,3120,0
|
|
20230531,170400,6762295705,3120,3120,3120,3120,0
|
|
20230531,170300,6762295705,3120,3120,3120,3120,0
|
|
20230531,170200,6762295705,3120,3120,3120,3120,0
|
|
20230531,170100,6762295705,3120,3120,3120,3120,0
|
|
20230531,170000,6762295705,3120,3120,3120,3120,0
|
|
20230531,165900,6762295705,3120,3120,3120,3120,0
|
|
20230531,165800,6762295705,3120,3120,3120,3120,0
|
|
20230531,165700,6762295705,3120,3120,3120,3120,0
|
|
20230531,165600,6762295705,3120,3120,3120,3120,0
|
|
20230531,165500,6762295705,3120,3120,3120,3120,0
|
|
20230531,165400,6762295705,3120,3120,3120,3120,0
|
|
20230531,165300,6762295705,3120,3120,3120,3120,0
|
|
20230531,165200,6762295705,3120,3120,3120,3120,0
|
|
20230531,165100,6762295705,3120,3120,3120,3120,0
|
|
20230531,165000,6762295705,3120,3120,3120,3120,0
|
|
20230531,164900,6762295705,3120,3120,3120,3120,0
|
|
20230531,164800,6762295705,3120,3120,3120,3120,0
|
|
20230531,164700,6762295705,3120,3120,3120,3120,0
|
|
20230531,164600,6762295705,3120,3120,3120,3120,0
|
|
20230531,164500,6762295705,3120,3120,3120,3120,0
|
|
20230531,164400,6762295705,3120,3120,3120,3120,0
|
|
20230531,164300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,164200,6762295705,3120,3120,3120,3120,0
|
|
20230531,164100,6762295705,3120,3120,3120,3120,0
|
|
20230531,164000,6762295705,3120,3120,3120,3120,0
|
|
20230531,163900,6762295705,3120,3120,3120,3120,0
|
|
20230531,163800,6762295705,3120,3120,3120,3120,0
|
|
20230531,163700,6762295705,3120,3120,3120,3120,0
|
|
20230531,163600,6762295705,3120,3120,3120,3120,0
|
|
20230531,163500,6762295705,3120,3120,3120,3120,0
|
|
20230531,163400,6762295705,3120,3120,3120,3120,0
|
|
20230531,163300,6762295705,3120,3120,3120,3120,0
|
|
20230531,163200,6762295705,3120,3120,3120,3120,0
|
|
20230531,163100,6762295705,3120,3120,3120,3120,0
|
|
20230531,163000,6762295705,3120,3120,3120,3120,0
|
|
20230531,162900,6762295705,3120,3120,3120,3120,0
|
|
20230531,162800,6762295705,3120,3120,3120,3120,0
|
|
20230531,162700,6762295705,3120,3120,3120,3120,0
|
|
20230531,162600,6762295705,3120,3120,3120,3120,0
|
|
20230531,162500,6762295705,3120,3120,3120,3120,0
|
|
20230531,162400,6762295705,3120,3120,3120,3120,0
|
|
20230531,162300,6762295705,3120,3120,3120,3120,0
|
|
20230531,162200,6762295705,3120,3120,3120,3120,0
|
|
20230531,162100,6762295705,3120,3120,3120,3120,0
|
|
20230531,162000,6762295705,3120,3120,3120,3120,0
|
|
20230531,161900,6762295705,3120,3120,3120,3120,0
|
|
20230531,161800,6762295705,3120,3120,3120,3120,0
|
|
20230531,161700,6762295705,3120,3120,3120,3120,0
|
|
20230531,161600,6762295705,3120,3120,3120,3120,0
|
|
20230531,161500,6762295705,3120,3120,3120,3120,0
|
|
20230531,161400,6762295705,3120,3120,3120,3120,0
|
|
20230531,161300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,161200,6762295705,3120,3120,3120,3120,0
|
|
20230531,161100,6762295705,3120,3120,3120,3120,0
|
|
20230531,161000,6762295705,3120,3120,3120,3120,0
|
|
20230531,160900,6762295705,3120,3120,3120,3120,0
|
|
20230531,160800,6762295705,3120,3120,3120,3120,0
|
|
20230531,160700,6762295705,3120,3120,3120,3120,0
|
|
20230531,160600,6762295705,3120,3120,3120,3120,0
|
|
20230531,160500,6762295705,3120,3120,3120,3120,0
|
|
20230531,160400,6762295705,3120,3120,3120,3120,0
|
|
20230531,160300,6762295705,3120,3120,3120,3120,0
|
|
20230531,160200,6762295705,3120,3120,3120,3120,0
|
|
20230531,160100,6762295705,3120,3120,3120,3120,0
|
|
20230531,160000,6762295705,3120,3120,3120,3120,0
|
|
20230531,155900,6762295705,3120,3120,3120,3120,0
|
|
20230531,155800,6762295705,3120,3120,3120,3120,0
|
|
20230531,155700,6762295705,3120,3120,3120,3120,0
|
|
20230531,155600,6762295705,3120,3120,3120,3120,0
|
|
20230531,155500,6762295705,3120,3120,3120,3120,0
|
|
20230531,155400,6762295705,3120,3120,3120,3120,0
|
|
20230531,155300,6762295705,3120,3120,3120,3120,0
|
|
20230531,155200,6762295705,3120,3120,3120,3120,0
|
|
20230531,155100,6762295705,3120,3120,3120,3120,0
|
|
20230531,155000,6762295705,3120,3120,3120,3120,0
|
|
20230531,154900,6762295705,3120,3120,3120,3120,0
|
|
20230531,154800,6762295705,3120,3120,3120,3120,0
|
|
20230531,154700,6762295705,3120,3120,3120,3120,0
|
|
20230531,154600,6762295705,3120,3120,3120,3120,0
|
|
20230531,154500,6762295705,3120,3120,3120,3120,0
|
|
20230531,154400,6762295705,3120,3120,3120,3120,0
|
|
20230531,154300,6762295705,3120,3120,3120,3120,17780
|
|
20230531,154200,6762295705,3120,3120,3120,3120,0
|
|
20230531,154100,6762295705,3120,3120,3120,3120,0
|
|
20230531,154000,6762295705,3120,3120,3120,3120,0
|
|
20230531,153900,6762295705,3120,3120,3120,3120,0
|
|
20230531,153800,6762295705,3120,3120,3120,3120,0
|
|
20230531,153700,6762295705,3120,3120,3120,3120,0
|
|
20230531,153600,6762295705,3120,3120,3120,3120,0
|
|
20230531,153500,6762295705,3120,3120,3120,3120,0
|
|
20230531,153400,6762295705,3120,3120,3120,3120,0
|
|
20230531,153300,6762295705,3120,3120,3120,3120,0
|
|
20230531,153200,6762295705,3120,3120,3120,3120,0
|
|
20230531,153100,6762295705,3120,3120,3120,3120,0
|
|
20230531,153000,6762295705,3120,3120,3120,3120,17780
|
|
20230531,152900,6706822105,3090,3090,3090,3090,0
|
|
20230531,152800,6706822105,3090,3090,3090,3090,0
|
|
20230531,152700,6706822105,3090,3090,3090,3090,0
|
|
20230531,152600,6706822105,3090,3090,3090,3090,0
|
|
20230531,152500,6706822105,3090,3090,3090,3090,0
|
|
20230531,152400,6706822105,3090,3090,3090,3090,0
|
|
20230531,152300,6706822105,3090,3090,3090,3090,0
|
|
20230531,152200,6706822105,3090,3090,3090,3090,0
|
|
20230531,152100,6706822105,3090,3090,3090,3090,0
|
|
20230531,152000,6706822105,3090,3090,3090,3090,0
|
|
20230531,151900,6706822105,3090,3100,3105,3090,9389
|
|
20230531,151800,6677718180,3100,3090,3100,3085,11167
|
|
20230531,151700,6643155545,3090,3090,3095,3085,6816
|
|
20230531,151600,6622111545,3090,3090,3095,3080,1930
|
|
20230531,151500,6616150940,3090,3080,3090,3070,3708
|
|
20230531,151400,6604726180,3080,3065,3080,3065,6092
|
|
20230531,151300,6585968930,3080,3075,3080,3065,7689
|
|
20230531,151200,6562325600,3075,3070,3075,3070,789
|
|
20230531,151100,6559903210,3070,3070,3070,3065,2669
|
|
20230531,151000,6551715975,3070,3070,3075,3065,1937
|
|
20230531,150900,6545770890,3070,3070,3075,3070,1454
|
|
20230531,150800,6541304905,3065,3070,3070,3065,7402
|
|
20230531,150700,6518593930,3065,3065,3070,3060,2846
|
|
20230531,150600,6509872550,3065,3060,3065,3060,567
|
|
20230531,150500,6508137350,3065,3065,3065,3065,46
|
|
20230531,150400,6507996360,3070,3070,3070,3070,236
|
|
20230531,150300,6507271840,3070,3065,3070,3065,1536
|
|
20230531,150200,6502562900,3070,3060,3070,3060,594
|
|
20230531,150100,6500744360,3060,3060,3065,3060,1147
|
|
20230531,150000,6497229940,3060,3060,3065,3060,87
|
|
20230531,145900,6496963560,3060,3065,3065,3050,1079
|
|
20230531,145800,6493658915,3065,3070,3075,3065,1532
|
|
20230531,145700,6488962305,3070,3075,3075,3070,63
|
|
20230531,145600,6488768595,3075,3070,3075,3070,1699
|
|
20230531,145500,6483547825,3065,3045,3065,3045,1452
|
|
20230531,145400,6479102755,3035,3060,3060,3035,12383
|
|
20230531,145300,6441387735,3060,3065,3075,3060,1525
|
|
20230531,145200,6436711100,3065,3055,3065,3055,3485
|
|
20230531,145100,6426063385,3050,3060,3060,3050,1274
|
|
20230531,145000,6422173800,3065,3065,3065,3060,256
|
|
20230531,144900,6421389240,3060,3065,3065,3060,373
|
|
20230531,144800,6420247210,3060,3060,3065,3060,326
|
|
20230531,144700,6419249130,3050,3060,3060,3050,1170
|
|
20230531,144600,6415673570,3070,3060,3070,3060,332
|
|
20230531,144500,6414657050,3065,3075,3075,3065,1709
|
|
20230531,144400,6409414670,3070,3070,3070,3070,25
|
|
20230531,144300,6409337920,3070,3065,3070,3060,1307
|
|
20230531,144200,6405337980,3070,3070,3070,3070,9
|
|
20230531,144100,6405310350,3075,3080,3080,3075,324
|
|
20230531,144000,6404313945,3075,3070,3075,3070,1172
|
|
20230531,143900,6400711895,3070,3075,3075,3070,2828
|
|
20230531,143800,6392023595,3075,3080,3080,3075,607
|
|
20230531,143700,6390156445,3080,3095,3100,3080,5638
|
|
20230531,143600,6372748190,3095,3085,3100,3085,4498
|
|
20230531,143500,6358848395,3085,3075,3085,3075,3969
|
|
20230531,143400,6346626425,3070,3070,3070,3070,1500
|
|
20230531,143300,6342021425,3065,3060,3065,3060,213
|
|
20230531,143200,6341368875,3060,3060,3060,3060,521
|
|
20230531,143100,6339774615,3065,3060,3070,3050,4667
|
|
20230531,143000,6325508810,3060,3065,3070,3060,1209
|
|
20230531,142900,6321803805,3065,3080,3080,3065,1769
|
|
20230531,142800,6316373000,3070,3065,3080,3055,2481
|
|
20230531,142700,6308789980,3055,3065,3080,3045,6732
|
|
20230531,142600,6288174335,3065,3085,3085,3065,4280
|
|
20230531,142500,6275051560,3085,3085,3090,3080,1262
|
|
20230531,142400,6271156120,3090,3095,3095,3090,503
|
|
20230531,142300,6269601845,3095,3100,3105,3085,6109
|
|
20230531,142200,6250725050,3100,3100,3100,3090,6892
|
|
20230531,142100,6229360030,3100,3080,3100,3080,8648
|
|
20230531,142000,6202625555,3080,3065,3085,3065,10010
|
|
20230531,141900,6171798080,3065,3050,3065,3050,634
|
|
20230531,141800,6169861560,3055,3050,3055,3045,1870
|
|
20230531,141700,6164156435,3050,3050,3050,3050,7
|
|
20230531,141600,6164135085,3050,3050,3050,3050,1450
|
|
20230531,141500,6159712585,3045,3045,3045,3045,202
|
|
20230531,141400,6159097495,3045,3045,3045,3040,376
|
|
20230531,141300,6157953415,3040,3045,3045,3040,116
|
|
20230531,141200,6157600270,3040,3045,3050,3040,1044
|
|
20230531,141100,6154424185,3045,3035,3045,3035,12
|
|
20230531,141000,6154387745,3045,3045,3045,3035,918
|
|
20230531,140900,6151601390,3045,3035,3045,3035,1059
|
|
20230531,140800,6148387030,3035,3050,3050,3035,782
|
|
20230531,140700,6146010005,3050,3045,3050,3040,1381
|
|
20230531,140600,6141800980,3045,3035,3050,3035,1602
|
|
20230531,140500,6136923140,3035,3045,3045,3035,2314
|
|
20230531,140400,6129892295,3050,3045,3050,3035,2130
|
|
20230531,140300,6123411710,3045,3045,3045,3045,250
|
|
20230531,140200,6122650460,3045,3050,3050,3045,401
|
|
20230531,140100,6121427910,3050,3050,3050,3050,2
|
|
20230531,140000,6121421810,3050,3040,3050,3040,1630
|
|
20230531,135900,6116465680,3040,3035,3045,3035,1041
|
|
20230531,135800,6113301535,3035,3050,3050,3035,542
|
|
20230531,135700,6111653855,3050,3050,3050,3050,3
|
|
20230531,135600,6111644705,3050,3040,3050,3040,1514
|
|
20230531,135500,6107042125,3040,3050,3050,3040,5489
|
|
20230531,135400,6090326185,3045,3050,3050,3045,2057
|
|
20230531,135300,6084061295,3050,3050,3055,3050,1955
|
|
20230531,135200,6078098450,3055,3055,3055,3055,1
|
|
20230531,135100,6078095395,3050,3050,3050,3050,323
|
|
20230531,135000,6077110245,3050,3050,3050,3050,301
|
|
20230531,134900,6076192195,3050,3050,3050,3050,545
|
|
20230531,134800,6074529945,3040,3060,3060,3040,760
|
|
20230531,134700,6072218595,3060,3050,3060,3050,690
|
|
20230531,134600,6070113365,3050,3050,3050,3045,34
|
|
20230531,134500,6070009770,3050,3050,3050,3045,951
|
|
20230531,134400,6067112940,3050,3050,3050,3050,340
|
|
20230531,134300,6066075940,3050,3060,3060,3050,371
|
|
20230531,134200,6064944365,3060,3060,3060,3060,15
|
|
20230531,134100,6064898465,3060,3060,3060,3060,14
|
|
20230531,134000,6064855625,3060,3065,3065,3060,456
|
|
20230531,133900,6063460250,3065,3065,3065,3065,721
|
|
20230531,133800,6061250385,3065,3055,3065,3055,846
|
|
20230531,133700,6058658395,3055,3040,3060,3030,5336
|
|
20230531,133600,6042388235,3035,3045,3045,3035,2114
|
|
20230531,133500,6035961170,3045,3055,3055,3045,613
|
|
20230531,133400,6034091800,3055,3055,3055,3055,52
|
|
20230531,133300,6033932940,3050,3045,3050,3040,623
|
|
20230531,133200,6032035820,3040,3040,3040,3040,0
|
|
20230531,133100,6032035820,3040,3040,3050,3040,11
|
|
20230531,133000,6032002370,3040,3050,3050,3040,401
|
|
20230531,132900,6030780220,3050,3055,3055,3050,20
|
|
20230531,132800,6030719165,3050,3050,3050,3040,842
|
|
20230531,132700,6028152315,3050,3030,3050,3030,52
|
|
20230531,132600,6027993755,3030,3035,3055,3030,2273
|
|
20230531,132500,6021104710,3025,3055,3055,3025,2363
|
|
20230531,132400,6013929455,3055,3060,3060,3055,14
|
|
20230531,132300,6013886660,3060,3060,3060,3055,44
|
|
20230531,132200,6013752070,3055,3045,3055,3040,2111
|
|
20230531,132100,6007311100,3050,3055,3055,3025,4375
|
|
20230531,132000,5994064045,3025,3040,3040,3025,2236
|
|
20230531,131900,5987280925,3035,3035,3060,3025,4803
|
|
20230531,131800,5972708495,3030,3045,3050,3025,19159
|
|
20230531,131700,5914582090,3040,3090,3090,3030,8828
|
|
20230531,131600,5887721290,3090,3060,3090,3050,5929
|
|
20230531,131500,5869581095,3060,3065,3065,3060,832
|
|
20230531,131400,5867031205,3080,3070,3080,3065,714
|
|
20230531,131300,5864842760,3070,3070,3070,3065,1767
|
|
20230531,131200,5859425465,3065,3070,3070,3065,2162
|
|
20230531,131100,5852798850,3070,3085,3085,3070,2228
|
|
20230531,131000,5845957410,3085,3085,3085,3070,647
|
|
20230531,130900,5843971015,3085,3075,3090,3065,582
|
|
20230531,130800,5842183810,3070,3065,3095,3065,4279
|
|
20230531,130700,5829018745,3065,3065,3075,3055,1583
|
|
20230531,130600,5824175620,3065,3085,3085,3050,5441
|
|
20230531,130500,5807554975,3085,3090,3095,3065,137
|
|
20230531,130400,5807134190,3070,3080,3095,3060,1407
|
|
20230531,130300,5802809395,3060,3090,3090,3060,4724
|
|
20230531,130200,5788311220,3095,3080,3100,3075,3327
|
|
20230531,130100,5778074425,3080,3085,3090,3080,3142
|
|
20230531,130000,5768386440,3085,3095,3095,3085,1992
|
|
20230531,125900,5762236050,3095,3095,3095,3090,1925
|
|
20230531,125800,5756281750,3095,3095,3095,3085,3869
|
|
20230531,125700,5744322790,3095,3100,3100,3090,4097
|
|
20230531,125600,5731637550,3100,3115,3115,3100,3983
|
|
20230531,125500,5719272350,3115,3115,3120,3110,117
|
|
20230531,125400,5718908025,3120,3120,3120,3120,81
|
|
20230531,125300,5718655305,3120,3140,3140,3105,1363
|
|
20230531,125200,5714412220,3120,3145,3145,3120,478
|
|
20230531,125100,5712919305,3140,3140,3140,3135,1588
|
|
20230531,125000,5707933185,3145,3140,3145,3115,5597
|
|
20230531,124900,5690367370,3140,3130,3140,3105,2793
|
|
20230531,124800,5681630450,3135,3145,3145,3110,2322
|
|
20230531,124700,5674357725,3145,3155,3155,3125,6350
|
|
20230531,124600,5654350065,3155,3150,3155,3125,6006
|
|
20230531,124500,5635435560,3150,3105,3150,3105,10857
|
|
20230531,124400,5601390720,3105,3100,3115,3095,1790
|
|
20230531,124300,5595842210,3100,3125,3125,3100,206
|
|
20230531,124200,5595201285,3110,3100,3110,3085,11328
|
|
20230531,124100,5560053550,3100,3120,3120,3090,6032
|
|
20230531,124000,5541360120,3110,3125,3125,3105,5305
|
|
20230531,123900,5524848720,3130,3120,3130,3115,1802
|
|
20230531,123800,5519228430,3125,3135,3135,3120,1107
|
|
20230531,123700,5515768840,3135,3125,3135,3120,6291
|
|
20230531,123600,5496118465,3130,3135,3135,3130,2127
|
|
20230531,123500,5489460455,3130,3130,3145,3130,1452
|
|
20230531,123400,5484908750,3130,3145,3145,3130,1182
|
|
20230531,123300,5481196775,3130,3145,3145,3130,2840
|
|
20230531,123200,5472286960,3145,3150,3150,3135,2417
|
|
20230531,123100,5464687140,3150,3150,3150,3145,1919
|
|
20230531,123000,5458643045,3145,3145,3150,3145,5796
|
|
20230531,122900,5440395520,3140,3140,3140,3140,725
|
|
20230531,122800,5438119020,3145,3135,3145,3130,2368
|
|
20230531,122700,5430680870,3140,3125,3140,3125,937
|
|
20230531,122600,5427738715,3135,3125,3140,3125,4756
|
|
20230531,122500,5412833920,3125,3120,3135,3120,375
|
|
20230531,122400,5411658695,3115,3120,3120,3115,5392
|
|
20230531,122300,5394850715,3120,3130,3135,3120,5844
|
|
20230531,122200,5376586050,3135,3140,3140,3125,1643
|
|
20230531,122100,5371441940,3135,3130,3140,3130,1939
|
|
20230531,122000,5365360695,3130,3135,3140,3130,4674
|
|
20230531,121900,5350710080,3130,3145,3145,3130,7101
|
|
20230531,121800,5328397500,3145,3135,3150,3135,5511
|
|
20230531,121700,5311067490,3135,3150,3155,3135,28556
|
|
20230531,121600,5221145900,3150,3130,3150,3130,10360
|
|
20230531,121500,5188589105,3130,3130,3135,3120,5993
|
|
20230531,121400,5169822190,3130,3130,3130,3125,2914
|
|
20230531,121300,5160702615,3125,3120,3125,3115,2044
|
|
20230531,121200,5154323715,3110,3095,3110,3090,2456
|
|
20230531,121100,5146704555,3090,3085,3090,3085,1685
|
|
20230531,121000,5141501935,3085,3085,3085,3085,3395
|
|
20230531,120900,5131028360,3090,3095,3095,3085,265
|
|
20230531,120800,5130210370,3095,3090,3095,3085,3068
|
|
20230531,120700,5120729005,3090,3085,3090,3085,676
|
|
20230531,120600,5118640595,3085,3100,3105,3085,1729
|
|
20230531,120500,5113287340,3100,3105,3105,3100,253
|
|
20230531,120400,5112502480,3105,3105,3105,3080,123
|
|
20230531,120300,5112123440,3110,3080,3110,3080,1219
|
|
20230531,120200,5108346160,3075,3120,3120,3075,7526
|
|
20230531,120100,5085038650,3130,3130,3130,3120,3303
|
|
20230531,120000,5074716210,3135,3135,3145,3135,11172
|
|
20230531,115900,5039637485,3135,3135,3145,3125,5830
|
|
20230531,115800,5021344015,3130,3130,3130,3120,5820
|
|
20230531,115700,5003159280,3130,3130,3145,3125,27626
|
|
20230531,115600,4916460855,3125,3105,3135,3105,12314
|
|
20230531,115500,4877994540,3105,3085,3105,3085,2086
|
|
20230531,115400,4871527270,3085,3090,3090,3085,5728
|
|
20230531,115300,4853844410,3090,3080,3095,3080,2660
|
|
20230531,115200,4845641270,3085,3065,3085,3065,6761
|
|
20230531,115100,4824835665,3065,3080,3080,3065,237
|
|
20230531,115000,4824108630,3075,3080,3080,3075,3767
|
|
20230531,114900,4812523680,3075,3075,3075,3075,2839
|
|
20230531,114800,4803793755,3075,3065,3085,3055,3611
|
|
20230531,114700,4792732845,3065,3070,3075,3065,2095
|
|
20230531,114600,4786301235,3070,3085,3085,3070,1952
|
|
20230531,114500,4780301880,3090,3080,3090,3080,2572
|
|
20230531,114400,4772375155,3080,3090,3090,3080,1916
|
|
20230531,114300,4766471950,3080,3090,3095,3080,3836
|
|
20230531,114200,4754640955,3080,3090,3095,3080,1244
|
|
20230531,114100,4750796665,3080,3090,3095,3075,5927
|
|
20230531,114000,4732532155,3090,3090,3100,3090,1111
|
|
20230531,113900,4729093975,3080,3090,3100,3080,5609
|
|
20230531,113800,4711798990,3090,3095,3105,3085,4777
|
|
20230531,113700,4697020145,3105,3105,3105,3090,8233
|
|
20230531,113600,4671532605,3095,3090,3105,3085,7543
|
|
20230531,113500,4648190685,3090,3110,3120,3090,11036
|
|
20230531,113400,4613948725,3120,3125,3130,3105,5188
|
|
20230531,113300,4597770975,3130,3135,3135,3120,5554
|
|
20230531,113200,4580408205,3135,3140,3140,3125,7232
|
|
20230531,113100,4557736735,3140,3130,3140,3115,12273
|
|
20230531,113000,4519316370,3130,3135,3140,3110,20131
|
|
20230531,112900,4456260950,3140,3110,3145,3110,48188
|
|
20230531,112800,4305177835,3100,3105,3135,3095,15349
|
|
20230531,112700,4257389225,3105,3130,3140,3090,44944
|
|
20230531,112600,4117493560,3130,3085,3130,3085,73681
|
|
20230531,112500,3888791350,3085,3060,3085,3055,10737
|
|
20230531,112400,3855759390,3065,3060,3065,3060,362
|
|
20230531,112300,3854651555,3065,3065,3065,3060,476
|
|
20230531,112200,3853192800,3070,3065,3070,3065,771
|
|
20230531,112100,3850829680,3065,3065,3070,3065,493
|
|
20230531,112000,3849318630,3065,3070,3070,3065,224
|
|
20230531,111900,3848631570,3075,3075,3075,3070,186
|
|
20230531,111800,3848060525,3075,3075,3075,3070,509
|
|
20230531,111700,3846496535,3080,3075,3080,3070,1131
|
|
20230531,111600,3843021125,3075,3075,3080,3075,3349
|
|
20230531,111500,3832713405,3080,3080,3085,3075,2487
|
|
20230531,111400,3825054155,3080,3070,3080,3070,3205
|
|
20230531,111300,3815190550,3070,3065,3070,3065,2508
|
|
20230531,111200,3807492880,3065,3065,3070,3065,4255
|
|
20230531,111100,3794432245,3065,3065,3065,3065,120
|
|
20230531,111000,3794064445,3065,3055,3065,3055,222
|
|
20230531,110900,3793386120,3055,3060,3060,3055,145
|
|
20230531,110800,3792942855,3055,3070,3070,3055,502
|
|
20230531,110700,3791409165,3070,3065,3070,3055,481
|
|
20230531,110600,3789936605,3070,3070,3070,3070,611
|
|
20230531,110500,3788060835,3050,3050,3070,3050,2936
|
|
20230531,110400,3779086570,3055,3055,3055,3055,3347
|
|
20230531,110300,3768861485,3055,3065,3065,3055,117
|
|
20230531,110200,3768504030,3065,3065,3065,3045,4175
|
|
20230531,110100,3755732135,3045,3050,3065,3045,5029
|
|
20230531,110000,3740395945,3065,3050,3065,3050,287
|
|
20230531,105900,3739520475,3050,3065,3065,3050,136
|
|
20230531,105800,3739105655,3060,3055,3065,3055,369
|
|
20230531,105700,3737978070,3055,3065,3070,3055,3314
|
|
20230531,105600,3727852660,3070,3070,3075,3070,555
|
|
20230531,105500,3726148805,3070,3075,3075,3060,357
|
|
20230531,105400,3725052910,3075,3070,3085,3070,2997
|
|
20230531,105300,3715829800,3075,3075,3075,3060,2328
|
|
20230531,105200,3708690915,3075,3075,3075,3060,1869
|
|
20230531,105100,3702963715,3075,3075,3080,3060,4390
|
|
20230531,105000,3689469645,3080,3080,3080,3070,3418
|
|
20230531,104900,3678945520,3075,3090,3090,3075,4163
|
|
20230531,104800,3666133355,3080,3090,3090,3080,3333
|
|
20230531,104700,3655850095,3090,3080,3090,3070,1251
|
|
20230531,104600,3652000575,3080,3090,3090,3080,4491
|
|
20230531,104500,3638144770,3095,3095,3095,3080,9628
|
|
20230531,104400,3608379770,3095,3075,3095,3075,18582
|
|
20230531,104300,3550976905,3075,3065,3075,3065,2332
|
|
20230531,104200,3543811005,3075,3065,3075,3050,5835
|
|
20230531,104100,3525934195,3065,3060,3065,3040,4157
|
|
20230531,104000,3513264870,3065,3040,3065,3040,358
|
|
20230531,103900,3512172675,3065,3065,3065,3040,4065
|
|
20230531,103800,3499749630,3070,3035,3080,3035,16465
|
|
20230531,103700,3449398485,3030,3010,3030,3010,5790
|
|
20230531,103600,3431926705,3010,3025,3025,3010,2133
|
|
20230531,103500,3425502865,3025,3025,3025,3015,771
|
|
20230531,103400,3423173150,3025,3025,3025,3025,9
|
|
20230531,103300,3423145925,3030,3010,3030,3010,2531
|
|
20230531,103200,3415494755,3010,3010,3015,3010,215
|
|
20230531,103100,3414847490,3015,3015,3020,3005,385
|
|
20230531,103000,3413689230,3020,3015,3020,3000,1248
|
|
20230531,102900,3409929585,3025,3025,3025,3025,115
|
|
20230531,102800,3409581710,3020,3000,3020,3000,1878
|
|
20230531,102700,3403926005,3005,3005,3005,3005,81
|
|
20230531,102600,3403682600,3005,3000,3010,3000,1138
|
|
20230531,102500,3400261315,3005,3000,3005,2990,5651
|
|
20230531,102400,3383334360,3005,3005,3005,3000,346
|
|
20230531,102300,3382296350,3000,3005,3005,3000,315
|
|
20230531,102200,3381351170,3005,3005,3010,3000,594
|
|
20230531,102100,3379566490,3005,3000,3010,2995,1394
|
|
20230531,102000,3375376380,3005,2995,3005,2995,2059
|
|
20230531,101900,3369199345,2995,2985,2995,2985,2479
|
|
20230531,101800,3361792855,2985,2990,2990,2970,5164
|
|
20230531,101700,3346402055,2990,2980,2990,2975,6914
|
|
20230531,101600,3325797700,2980,2995,2995,2950,24294
|
|
20230531,101500,3253729460,2980,3005,3010,2965,33950
|
|
20230531,101400,3152448010,3010,3005,3010,3005,1827
|
|
20230531,101300,3146955230,3010,3020,3020,3010,6444
|
|
20230531,101200,3127553595,3020,3020,3025,3015,4769
|
|
20230531,101100,3113172245,3020,3025,3025,3020,812
|
|
20230531,101000,3110718570,3030,3030,3030,3030,5
|
|
20230531,100900,3110703420,3025,3020,3030,3010,5158
|
|
20230531,100800,3095121920,3020,3010,3020,3005,2686
|
|
20230531,100700,3087043275,3010,3025,3040,3000,12368
|
|
20230531,100600,3049811030,3025,3025,3045,3025,2275
|
|
20230531,100500,3042924720,3025,3030,3045,3025,5638
|
|
20230531,100400,3025810410,3025,3035,3050,3020,5285
|
|
20230531,100300,3009790790,3050,3015,3050,3015,5591
|
|
20230531,100200,2992829555,3030,3010,3030,3010,6159
|
|
20230531,100100,2974248910,3015,3055,3055,3015,12448
|
|
20230531,100000,2936422335,3055,3065,3085,3055,9372
|
|
20230531,095900,2907750805,3075,3085,3085,3065,12638
|
|
20230531,095800,2868778300,3085,3090,3095,3055,46858
|
|
20230531,095700,2724956115,3095,3100,3105,3090,14092
|
|
20230531,095600,2681309480,3105,3085,3105,3085,64894
|
|
20230531,095500,2480359810,3085,3065,3085,3060,15544
|
|
20230531,095400,2432594115,3065,3040,3065,3040,13907
|
|
20230531,095300,2390048670,3045,3045,3050,3035,8642
|
|
20230531,095200,2363760775,3055,3055,3060,3050,2150
|
|
20230531,095100,2357198360,3055,3055,3070,3055,4473
|
|
20230531,095000,2343484915,3070,3055,3075,3055,7599
|
|
20230531,094900,2320220840,3055,3040,3065,3040,7482
|
|
20230531,094800,2297371845,3035,3020,3040,3020,4329
|
|
20230531,094700,2284239660,3020,3005,3025,3005,3071
|
|
20230531,094600,2274984565,2990,3020,3020,2990,7213
|
|
20230531,094500,2253385145,3025,3025,3035,3005,1429
|
|
20230531,094400,2249065025,3035,3005,3040,2990,14263
|
|
20230531,094300,2206162755,3010,3020,3025,3010,4848
|
|
20230531,094200,2191552115,3025,3030,3030,3010,12277
|
|
20230531,094100,2154464225,3035,3045,3050,3035,2701
|
|
20230531,094000,2146258130,3050,3070,3070,3040,4836
|
|
20230531,093900,2131499120,3070,3045,3080,3035,21299
|
|
20230531,093800,2066424685,3045,3055,3065,3045,5745
|
|
20230531,093700,2048859455,3040,3060,3065,3035,4808
|
|
20230531,093600,2034209275,3060,3025,3070,3025,8556
|
|
20230531,093500,2008176145,3025,3035,3040,3020,11476
|
|
20230531,093400,1973421005,3035,3070,3080,3035,22743
|
|
20230531,093300,1903949615,3080,3075,3090,3055,43551
|
|
20230531,093200,1769878465,3075,3030,3080,3030,56934
|
|
20230531,093100,1595479930,3030,3015,3040,3010,8037
|
|
20230531,093000,1571203450,3015,3015,3030,3010,5367
|
|
20230531,092900,1554979620,3025,3020,3025,3015,959
|
|
20230531,092800,1552082425,3025,3000,3030,3000,11273
|
|
20230531,092700,1518112505,3000,3035,3040,3000,14554
|
|
20230531,092600,1474201775,3040,3010,3040,3005,13831
|
|
20230531,092500,1432321495,3010,3070,3070,3000,45058
|
|
20230531,092400,1295853915,3065,3030,3070,3030,81050
|
|
20230531,092300,1049161105,3020,3020,3020,3020,0
|
|
20230531,092200,1049161105,3020,2995,3020,2990,46621
|
|
20230531,092100,909279555,2990,2985,2995,2975,17252
|
|
20230531,092000,857740990,2985,2975,2985,2965,14827
|
|
20230531,091900,813547730,2975,2985,2985,2950,17457
|
|
20230531,091800,761646375,2985,2970,2990,2970,15185
|
|
20230531,091700,716377420,2970,2965,2975,2960,11784
|
|
20230531,091600,681382120,2970,2975,2975,2970,2644
|
|
20230531,091500,673524320,2975,2950,2980,2945,24567
|
|
20230531,091400,600759890,2945,2920,2945,2920,5783
|
|
20230531,091300,583776025,2915,2910,2920,2900,9461
|
|
20230531,091200,556278170,2910,2920,2920,2905,10000
|
|
20230531,091100,527151440,2920,2945,2945,2920,7146
|
|
20230531,091000,506156415,2945,2950,2955,2945,4921
|
|
20230531,090900,491635770,2955,2945,2960,2940,9748
|
|
20230531,090800,462902470,2950,2955,2955,2930,12075
|
|
20230531,090700,427389835,2960,2920,2960,2920,41368
|
|
20230531,090600,305730220,2915,2915,2915,2895,4006
|
|
20230531,090500,294063360,2930,2880,2930,2880,29682
|
|
20230531,090400,207767635,2885,2865,2910,2865,35469
|
|
20230531,090300,104898845,2860,2815,2865,2815,27640
|
|
20230531,090200,26240460,2800,2795,2810,2795,3688
|
|
20230531,090100,15907410,2790,2780,2795,2780,982
|
|
20230531,090000,13169670,2770,2750,2770,2750,4767
|