762 lines
38 KiB
CSV
762 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,213800,6612014885,4655,4655,4655,4655,0
|
|
20230531,213700,6612014885,4655,4655,4655,4655,0
|
|
20230531,213600,6612014885,4655,4655,4655,4655,0
|
|
20230531,213500,6612014885,4655,4655,4655,4655,0
|
|
20230531,213400,6612014885,4655,4655,4655,4655,0
|
|
20230531,213300,6612014885,4655,4655,4655,4655,0
|
|
20230531,213200,6612014885,4655,4655,4655,4655,0
|
|
20230531,213100,6612014885,4655,4655,4655,4655,0
|
|
20230531,213000,6612014885,4655,4655,4655,4655,0
|
|
20230531,212900,6612014885,4655,4655,4655,4655,0
|
|
20230531,212800,6612014885,4655,4655,4655,4655,0
|
|
20230531,212700,6612014885,4655,4655,4655,4655,0
|
|
20230531,212600,6612014885,4655,4655,4655,4655,0
|
|
20230531,212500,6612014885,4655,4655,4655,4655,0
|
|
20230531,212400,6612014885,4655,4655,4655,4655,0
|
|
20230531,212300,6612014885,4655,4655,4655,4655,0
|
|
20230531,212200,6612014885,4655,4655,4655,4655,0
|
|
20230531,212100,6612014885,4655,4655,4655,4655,0
|
|
20230531,212000,6612014885,4655,4655,4655,4655,0
|
|
20230531,211900,6612014885,4655,4655,4655,4655,0
|
|
20230531,211800,6612014885,4655,4655,4655,4655,0
|
|
20230531,211700,6612014885,4655,4655,4655,4655,0
|
|
20230531,211600,6612014885,4655,4655,4655,4655,0
|
|
20230531,211500,6612014885,4655,4655,4655,4655,0
|
|
20230531,211400,6612014885,4655,4655,4655,4655,0
|
|
20230531,211300,6612014885,4655,4655,4655,4655,0
|
|
20230531,211200,6612014885,4655,4655,4655,4655,0
|
|
20230531,211100,6612014885,4655,4655,4655,4655,0
|
|
20230531,211000,6612014885,4655,4655,4655,4655,0
|
|
20230531,210900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,210800,6612014885,4655,4655,4655,4655,0
|
|
20230531,210700,6612014885,4655,4655,4655,4655,0
|
|
20230531,210600,6612014885,4655,4655,4655,4655,0
|
|
20230531,210500,6612014885,4655,4655,4655,4655,0
|
|
20230531,210400,6612014885,4655,4655,4655,4655,0
|
|
20230531,210300,6612014885,4655,4655,4655,4655,0
|
|
20230531,210200,6612014885,4655,4655,4655,4655,0
|
|
20230531,210100,6612014885,4655,4655,4655,4655,0
|
|
20230531,210000,6612014885,4655,4655,4655,4655,0
|
|
20230531,205900,6612014885,4655,4655,4655,4655,0
|
|
20230531,205800,6612014885,4655,4655,4655,4655,0
|
|
20230531,205700,6612014885,4655,4655,4655,4655,0
|
|
20230531,205600,6612014885,4655,4655,4655,4655,0
|
|
20230531,205500,6612014885,4655,4655,4655,4655,0
|
|
20230531,205400,6612014885,4655,4655,4655,4655,0
|
|
20230531,205300,6612014885,4655,4655,4655,4655,0
|
|
20230531,205200,6612014885,4655,4655,4655,4655,0
|
|
20230531,205100,6612014885,4655,4655,4655,4655,0
|
|
20230531,205000,6612014885,4655,4655,4655,4655,0
|
|
20230531,204900,6612014885,4655,4655,4655,4655,0
|
|
20230531,204800,6612014885,4655,4655,4655,4655,0
|
|
20230531,204700,6612014885,4655,4655,4655,4655,0
|
|
20230531,204600,6612014885,4655,4655,4655,4655,0
|
|
20230531,204500,6612014885,4655,4655,4655,4655,0
|
|
20230531,204400,6612014885,4655,4655,4655,4655,0
|
|
20230531,204300,6612014885,4655,4655,4655,4655,0
|
|
20230531,204200,6612014885,4655,4655,4655,4655,0
|
|
20230531,204100,6612014885,4655,4655,4655,4655,0
|
|
20230531,204000,6612014885,4655,4655,4655,4655,0
|
|
20230531,203900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,203800,6612014885,4655,4655,4655,4655,0
|
|
20230531,203700,6612014885,4655,4655,4655,4655,0
|
|
20230531,203600,6612014885,4655,4655,4655,4655,0
|
|
20230531,203500,6612014885,4655,4655,4655,4655,0
|
|
20230531,203400,6612014885,4655,4655,4655,4655,0
|
|
20230531,203300,6612014885,4655,4655,4655,4655,0
|
|
20230531,203200,6612014885,4655,4655,4655,4655,0
|
|
20230531,203100,6612014885,4655,4655,4655,4655,0
|
|
20230531,203000,6612014885,4655,4655,4655,4655,0
|
|
20230531,202900,6612014885,4655,4655,4655,4655,0
|
|
20230531,202800,6612014885,4655,4655,4655,4655,0
|
|
20230531,202700,6612014885,4655,4655,4655,4655,0
|
|
20230531,202600,6612014885,4655,4655,4655,4655,0
|
|
20230531,202500,6612014885,4655,4655,4655,4655,0
|
|
20230531,202400,6612014885,4655,4655,4655,4655,0
|
|
20230531,202300,6612014885,4655,4655,4655,4655,0
|
|
20230531,202200,6612014885,4655,4655,4655,4655,0
|
|
20230531,202100,6612014885,4655,4655,4655,4655,0
|
|
20230531,202000,6612014885,4655,4655,4655,4655,0
|
|
20230531,201900,6612014885,4655,4655,4655,4655,0
|
|
20230531,201800,6612014885,4655,4655,4655,4655,0
|
|
20230531,201700,6612014885,4655,4655,4655,4655,0
|
|
20230531,201600,6612014885,4655,4655,4655,4655,0
|
|
20230531,201500,6612014885,4655,4655,4655,4655,0
|
|
20230531,201400,6612014885,4655,4655,4655,4655,0
|
|
20230531,201300,6612014885,4655,4655,4655,4655,0
|
|
20230531,201200,6612014885,4655,4655,4655,4655,0
|
|
20230531,201100,6612014885,4655,4655,4655,4655,0
|
|
20230531,201000,6612014885,4655,4655,4655,4655,0
|
|
20230531,200900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,200800,6612014885,4655,4655,4655,4655,0
|
|
20230531,200700,6612014885,4655,4655,4655,4655,0
|
|
20230531,200600,6612014885,4655,4655,4655,4655,0
|
|
20230531,200500,6612014885,4655,4655,4655,4655,0
|
|
20230531,200400,6612014885,4655,4655,4655,4655,0
|
|
20230531,200300,6612014885,4655,4655,4655,4655,0
|
|
20230531,200200,6612014885,4655,4655,4655,4655,0
|
|
20230531,200100,6612014885,4655,4655,4655,4655,0
|
|
20230531,200000,6612014885,4655,4655,4655,4655,0
|
|
20230531,195900,6612014885,4655,4655,4655,4655,0
|
|
20230531,195800,6612014885,4655,4655,4655,4655,0
|
|
20230531,195700,6612014885,4655,4655,4655,4655,0
|
|
20230531,195600,6612014885,4655,4655,4655,4655,0
|
|
20230531,195500,6612014885,4655,4655,4655,4655,0
|
|
20230531,195400,6612014885,4655,4655,4655,4655,0
|
|
20230531,195300,6612014885,4655,4655,4655,4655,0
|
|
20230531,195200,6612014885,4655,4655,4655,4655,0
|
|
20230531,195100,6612014885,4655,4655,4655,4655,0
|
|
20230531,195000,6612014885,4655,4655,4655,4655,0
|
|
20230531,194900,6612014885,4655,4655,4655,4655,0
|
|
20230531,194800,6612014885,4655,4655,4655,4655,0
|
|
20230531,194700,6612014885,4655,4655,4655,4655,0
|
|
20230531,194600,6612014885,4655,4655,4655,4655,0
|
|
20230531,194500,6612014885,4655,4655,4655,4655,0
|
|
20230531,194400,6612014885,4655,4655,4655,4655,0
|
|
20230531,194300,6612014885,4655,4655,4655,4655,0
|
|
20230531,194200,6612014885,4655,4655,4655,4655,0
|
|
20230531,194100,6612014885,4655,4655,4655,4655,0
|
|
20230531,194000,6612014885,4655,4655,4655,4655,0
|
|
20230531,193900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,193800,6612014885,4655,4655,4655,4655,0
|
|
20230531,193700,6612014885,4655,4655,4655,4655,0
|
|
20230531,193600,6612014885,4655,4655,4655,4655,0
|
|
20230531,193500,6612014885,4655,4655,4655,4655,0
|
|
20230531,193400,6612014885,4655,4655,4655,4655,0
|
|
20230531,193300,6612014885,4655,4655,4655,4655,0
|
|
20230531,193200,6612014885,4655,4655,4655,4655,0
|
|
20230531,193100,6612014885,4655,4655,4655,4655,0
|
|
20230531,193000,6612014885,4655,4655,4655,4655,0
|
|
20230531,192900,6612014885,4655,4655,4655,4655,0
|
|
20230531,192800,6612014885,4655,4655,4655,4655,0
|
|
20230531,192700,6612014885,4655,4655,4655,4655,0
|
|
20230531,192600,6612014885,4655,4655,4655,4655,0
|
|
20230531,192500,6612014885,4655,4655,4655,4655,0
|
|
20230531,192400,6612014885,4655,4655,4655,4655,0
|
|
20230531,192300,6612014885,4655,4655,4655,4655,0
|
|
20230531,192200,6612014885,4655,4655,4655,4655,0
|
|
20230531,192100,6612014885,4655,4655,4655,4655,0
|
|
20230531,192000,6612014885,4655,4655,4655,4655,0
|
|
20230531,191900,6612014885,4655,4655,4655,4655,0
|
|
20230531,191800,6612014885,4655,4655,4655,4655,0
|
|
20230531,191700,6612014885,4655,4655,4655,4655,0
|
|
20230531,191600,6612014885,4655,4655,4655,4655,0
|
|
20230531,191500,6612014885,4655,4655,4655,4655,0
|
|
20230531,191400,6612014885,4655,4655,4655,4655,0
|
|
20230531,191300,6612014885,4655,4655,4655,4655,0
|
|
20230531,191200,6612014885,4655,4655,4655,4655,0
|
|
20230531,191100,6612014885,4655,4655,4655,4655,0
|
|
20230531,191000,6612014885,4655,4655,4655,4655,0
|
|
20230531,190900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,190800,6612014885,4655,4655,4655,4655,0
|
|
20230531,190700,6612014885,4655,4655,4655,4655,0
|
|
20230531,190600,6612014885,4655,4655,4655,4655,0
|
|
20230531,190500,6612014885,4655,4655,4655,4655,0
|
|
20230531,190400,6612014885,4655,4655,4655,4655,0
|
|
20230531,190300,6612014885,4655,4655,4655,4655,0
|
|
20230531,190200,6612014885,4655,4655,4655,4655,0
|
|
20230531,190100,6612014885,4655,4655,4655,4655,0
|
|
20230531,190000,6612014885,4655,4655,4655,4655,0
|
|
20230531,185900,6612014885,4655,4655,4655,4655,0
|
|
20230531,185800,6612014885,4655,4655,4655,4655,0
|
|
20230531,185700,6612014885,4655,4655,4655,4655,0
|
|
20230531,185600,6612014885,4655,4655,4655,4655,0
|
|
20230531,185500,6612014885,4655,4655,4655,4655,0
|
|
20230531,185400,6612014885,4655,4655,4655,4655,0
|
|
20230531,185300,6612014885,4655,4655,4655,4655,0
|
|
20230531,185200,6612014885,4655,4655,4655,4655,0
|
|
20230531,185100,6612014885,4655,4655,4655,4655,0
|
|
20230531,185000,6612014885,4655,4655,4655,4655,0
|
|
20230531,184900,6612014885,4655,4655,4655,4655,0
|
|
20230531,184800,6612014885,4655,4655,4655,4655,0
|
|
20230531,184700,6612014885,4655,4655,4655,4655,0
|
|
20230531,184600,6612014885,4655,4655,4655,4655,0
|
|
20230531,184500,6612014885,4655,4655,4655,4655,0
|
|
20230531,184400,6612014885,4655,4655,4655,4655,0
|
|
20230531,184300,6612014885,4655,4655,4655,4655,0
|
|
20230531,184200,6612014885,4655,4655,4655,4655,0
|
|
20230531,184100,6612014885,4655,4655,4655,4655,0
|
|
20230531,184000,6612014885,4655,4655,4655,4655,0
|
|
20230531,183900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,183800,6612014885,4655,4655,4655,4655,0
|
|
20230531,183700,6612014885,4655,4655,4655,4655,0
|
|
20230531,183600,6612014885,4655,4655,4655,4655,0
|
|
20230531,183500,6612014885,4655,4655,4655,4655,0
|
|
20230531,183400,6612014885,4655,4655,4655,4655,0
|
|
20230531,183300,6612014885,4655,4655,4655,4655,0
|
|
20230531,183200,6612014885,4655,4655,4655,4655,0
|
|
20230531,183100,6612014885,4655,4655,4655,4655,0
|
|
20230531,183000,6612014885,4655,4655,4655,4655,0
|
|
20230531,182900,6612014885,4655,4655,4655,4655,0
|
|
20230531,182800,6612014885,4655,4655,4655,4655,0
|
|
20230531,182700,6612014885,4655,4655,4655,4655,0
|
|
20230531,182600,6612014885,4655,4655,4655,4655,0
|
|
20230531,182500,6612014885,4655,4655,4655,4655,0
|
|
20230531,182400,6612014885,4655,4655,4655,4655,0
|
|
20230531,182300,6612014885,4655,4655,4655,4655,0
|
|
20230531,182200,6612014885,4655,4655,4655,4655,0
|
|
20230531,182100,6612014885,4655,4655,4655,4655,0
|
|
20230531,182000,6612014885,4655,4655,4655,4655,0
|
|
20230531,181900,6612014885,4655,4655,4655,4655,0
|
|
20230531,181800,6612014885,4655,4655,4655,4655,0
|
|
20230531,181700,6612014885,4655,4655,4655,4655,0
|
|
20230531,181600,6612014885,4655,4655,4655,4655,0
|
|
20230531,181500,6612014885,4655,4655,4655,4655,0
|
|
20230531,181400,6612014885,4655,4655,4655,4655,0
|
|
20230531,181300,6612014885,4655,4655,4655,4655,0
|
|
20230531,181200,6612014885,4655,4655,4655,4655,0
|
|
20230531,181100,6612014885,4655,4655,4655,4655,0
|
|
20230531,181000,6612014885,4655,4655,4655,4655,0
|
|
20230531,180900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,180800,6612014885,4655,4655,4655,4655,0
|
|
20230531,180700,6612014885,4655,4655,4655,4655,0
|
|
20230531,180600,6612014885,4655,4655,4655,4655,0
|
|
20230531,180500,6612014885,4655,4655,4655,4655,0
|
|
20230531,180400,6612014885,4655,4655,4655,4655,0
|
|
20230531,180300,6612014885,4655,4655,4655,4655,0
|
|
20230531,180200,6612014885,4655,4655,4655,4655,0
|
|
20230531,180100,6612014885,4655,4655,4655,4655,0
|
|
20230531,180000,6612014885,4655,4655,4655,4655,0
|
|
20230531,175900,6612014885,4655,4655,4655,4655,0
|
|
20230531,175800,6612014885,4655,4655,4655,4655,0
|
|
20230531,175700,6612014885,4655,4655,4655,4655,0
|
|
20230531,175600,6612014885,4655,4655,4655,4655,0
|
|
20230531,175500,6612014885,4655,4655,4655,4655,0
|
|
20230531,175400,6612014885,4655,4655,4655,4655,0
|
|
20230531,175300,6612014885,4655,4655,4655,4655,0
|
|
20230531,175200,6612014885,4655,4655,4655,4655,0
|
|
20230531,175100,6612014885,4655,4655,4655,4655,0
|
|
20230531,175000,6612014885,4655,4655,4655,4655,0
|
|
20230531,174900,6612014885,4655,4655,4655,4655,0
|
|
20230531,174800,6612014885,4655,4655,4655,4655,0
|
|
20230531,174700,6612014885,4655,4655,4655,4655,0
|
|
20230531,174600,6612014885,4655,4655,4655,4655,0
|
|
20230531,174500,6612014885,4655,4655,4655,4655,0
|
|
20230531,174400,6612014885,4655,4655,4655,4655,0
|
|
20230531,174300,6612014885,4655,4655,4655,4655,0
|
|
20230531,174200,6612014885,4655,4655,4655,4655,0
|
|
20230531,174100,6612014885,4655,4655,4655,4655,0
|
|
20230531,174000,6612014885,4655,4655,4655,4655,0
|
|
20230531,173900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,173800,6612014885,4655,4655,4655,4655,0
|
|
20230531,173700,6612014885,4655,4655,4655,4655,0
|
|
20230531,173600,6612014885,4655,4655,4655,4655,0
|
|
20230531,173500,6612014885,4655,4655,4655,4655,0
|
|
20230531,173400,6612014885,4655,4655,4655,4655,0
|
|
20230531,173300,6612014885,4655,4655,4655,4655,0
|
|
20230531,173200,6612014885,4655,4655,4655,4655,0
|
|
20230531,173100,6612014885,4655,4655,4655,4655,0
|
|
20230531,173000,6612014885,4655,4655,4655,4655,0
|
|
20230531,172900,6612014885,4655,4655,4655,4655,0
|
|
20230531,172800,6612014885,4655,4655,4655,4655,0
|
|
20230531,172700,6612014885,4655,4655,4655,4655,0
|
|
20230531,172600,6612014885,4655,4655,4655,4655,0
|
|
20230531,172500,6612014885,4655,4655,4655,4655,0
|
|
20230531,172400,6612014885,4655,4655,4655,4655,0
|
|
20230531,172300,6612014885,4655,4655,4655,4655,0
|
|
20230531,172200,6612014885,4655,4655,4655,4655,0
|
|
20230531,172100,6612014885,4655,4655,4655,4655,0
|
|
20230531,172000,6612014885,4655,4655,4655,4655,0
|
|
20230531,171900,6612014885,4655,4655,4655,4655,0
|
|
20230531,171800,6612014885,4655,4655,4655,4655,0
|
|
20230531,171700,6612014885,4655,4655,4655,4655,0
|
|
20230531,171600,6612014885,4655,4655,4655,4655,0
|
|
20230531,171500,6612014885,4655,4655,4655,4655,0
|
|
20230531,171400,6612014885,4655,4655,4655,4655,0
|
|
20230531,171300,6612014885,4655,4655,4655,4655,0
|
|
20230531,171200,6612014885,4655,4655,4655,4655,0
|
|
20230531,171100,6612014885,4655,4655,4655,4655,0
|
|
20230531,171000,6612014885,4655,4655,4655,4655,0
|
|
20230531,170900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,170800,6612014885,4655,4655,4655,4655,0
|
|
20230531,170700,6612014885,4655,4655,4655,4655,0
|
|
20230531,170600,6612014885,4655,4655,4655,4655,0
|
|
20230531,170500,6612014885,4655,4655,4655,4655,0
|
|
20230531,170400,6612014885,4655,4655,4655,4655,0
|
|
20230531,170300,6612014885,4655,4655,4655,4655,0
|
|
20230531,170200,6612014885,4655,4655,4655,4655,0
|
|
20230531,170100,6612014885,4655,4655,4655,4655,0
|
|
20230531,170000,6612014885,4655,4655,4655,4655,0
|
|
20230531,165900,6612014885,4655,4655,4655,4655,0
|
|
20230531,165800,6612014885,4655,4655,4655,4655,0
|
|
20230531,165700,6612014885,4655,4655,4655,4655,0
|
|
20230531,165600,6612014885,4655,4655,4655,4655,0
|
|
20230531,165500,6612014885,4655,4655,4655,4655,0
|
|
20230531,165400,6612014885,4655,4655,4655,4655,0
|
|
20230531,165300,6612014885,4655,4655,4655,4655,0
|
|
20230531,165200,6612014885,4655,4655,4655,4655,0
|
|
20230531,165100,6612014885,4655,4655,4655,4655,0
|
|
20230531,165000,6612014885,4655,4655,4655,4655,0
|
|
20230531,164900,6612014885,4655,4655,4655,4655,0
|
|
20230531,164800,6612014885,4655,4655,4655,4655,0
|
|
20230531,164700,6612014885,4655,4655,4655,4655,0
|
|
20230531,164600,6612014885,4655,4655,4655,4655,0
|
|
20230531,164500,6612014885,4655,4655,4655,4655,0
|
|
20230531,164400,6612014885,4655,4655,4655,4655,0
|
|
20230531,164300,6612014885,4655,4655,4655,4655,0
|
|
20230531,164200,6612014885,4655,4655,4655,4655,0
|
|
20230531,164100,6612014885,4655,4655,4655,4655,0
|
|
20230531,164000,6612014885,4655,4655,4655,4655,0
|
|
20230531,163900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,163800,6612014885,4655,4655,4655,4655,0
|
|
20230531,163700,6612014885,4655,4655,4655,4655,0
|
|
20230531,163600,6612014885,4655,4655,4655,4655,0
|
|
20230531,163500,6612014885,4655,4655,4655,4655,0
|
|
20230531,163400,6612014885,4655,4655,4655,4655,0
|
|
20230531,163300,6612014885,4655,4655,4655,4655,0
|
|
20230531,163200,6612014885,4655,4655,4655,4655,0
|
|
20230531,163100,6612014885,4655,4655,4655,4655,0
|
|
20230531,163000,6612014885,4655,4655,4655,4655,0
|
|
20230531,162900,6612014885,4655,4655,4655,4655,0
|
|
20230531,162800,6612014885,4655,4655,4655,4655,0
|
|
20230531,162700,6612014885,4655,4655,4655,4655,0
|
|
20230531,162600,6612014885,4655,4655,4655,4655,0
|
|
20230531,162500,6612014885,4655,4655,4655,4655,0
|
|
20230531,162400,6612014885,4655,4655,4655,4655,0
|
|
20230531,162300,6612014885,4655,4655,4655,4655,0
|
|
20230531,162200,6612014885,4655,4655,4655,4655,0
|
|
20230531,162100,6612014885,4655,4655,4655,4655,0
|
|
20230531,162000,6612014885,4655,4655,4655,4655,0
|
|
20230531,161900,6612014885,4655,4655,4655,4655,0
|
|
20230531,161800,6612014885,4655,4655,4655,4655,0
|
|
20230531,161700,6612014885,4655,4655,4655,4655,0
|
|
20230531,161600,6612014885,4655,4655,4655,4655,0
|
|
20230531,161500,6612014885,4655,4655,4655,4655,0
|
|
20230531,161400,6612014885,4655,4655,4655,4655,0
|
|
20230531,161300,6612014885,4655,4655,4655,4655,0
|
|
20230531,161200,6612014885,4655,4655,4655,4655,0
|
|
20230531,161100,6612014885,4655,4655,4655,4655,0
|
|
20230531,161000,6612014885,4655,4655,4655,4655,0
|
|
20230531,160900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,160800,6612014885,4655,4655,4655,4655,0
|
|
20230531,160700,6612014885,4655,4655,4655,4655,0
|
|
20230531,160600,6612014885,4655,4655,4655,4655,0
|
|
20230531,160500,6612014885,4655,4655,4655,4655,0
|
|
20230531,160400,6612014885,4655,4655,4655,4655,0
|
|
20230531,160300,6612014885,4655,4655,4655,4655,0
|
|
20230531,160200,6612014885,4655,4655,4655,4655,0
|
|
20230531,160100,6612014885,4655,4655,4655,4655,0
|
|
20230531,160000,6612014885,4655,4655,4655,4655,0
|
|
20230531,155900,6612014885,4655,4655,4655,4655,0
|
|
20230531,155800,6612014885,4655,4655,4655,4655,0
|
|
20230531,155700,6612014885,4655,4655,4655,4655,0
|
|
20230531,155600,6612014885,4655,4655,4655,4655,0
|
|
20230531,155500,6612014885,4655,4655,4655,4655,0
|
|
20230531,155400,6612014885,4655,4655,4655,4655,0
|
|
20230531,155300,6612014885,4655,4655,4655,4655,0
|
|
20230531,155200,6612014885,4655,4655,4655,4655,0
|
|
20230531,155100,6612014885,4655,4655,4655,4655,0
|
|
20230531,155000,6612014885,4655,4655,4655,4655,0
|
|
20230531,154900,6612014885,4655,4655,4655,4655,0
|
|
20230531,154800,6612014885,4655,4655,4655,4655,0
|
|
20230531,154700,6612014885,4655,4655,4655,4655,0
|
|
20230531,154600,6612014885,4655,4655,4655,4655,0
|
|
20230531,154500,6612014885,4655,4655,4655,4655,0
|
|
20230531,154400,6612014885,4655,4655,4655,4655,0
|
|
20230531,154300,6612014885,4655,4655,4655,4655,0
|
|
20230531,154200,6612014885,4655,4655,4655,4655,0
|
|
20230531,154100,6612014885,4655,4655,4655,4655,0
|
|
20230531,154000,6612014885,4655,4655,4655,4655,0
|
|
20230531,153900,6612014885,4655,4655,4655,4655,26268
|
|
20230531,153800,6612014885,4655,4655,4655,4655,0
|
|
20230531,153700,6612014885,4655,4655,4655,4655,0
|
|
20230531,153600,6612014885,4655,4655,4655,4655,0
|
|
20230531,153500,6612014885,4655,4655,4655,4655,0
|
|
20230531,153400,6612014885,4655,4655,4655,4655,0
|
|
20230531,153300,6612014885,4655,4655,4655,4655,0
|
|
20230531,153200,6612014885,4655,4655,4655,4655,0
|
|
20230531,153100,6612014885,4655,4655,4655,4655,0
|
|
20230531,153000,6612014885,4655,4655,4655,4655,26268
|
|
20230531,152900,6489737345,4680,4680,4680,4680,0
|
|
20230531,152800,6489737345,4680,4680,4680,4680,0
|
|
20230531,152700,6489737345,4680,4680,4680,4680,0
|
|
20230531,152600,6489737345,4680,4680,4680,4680,0
|
|
20230531,152500,6489737345,4680,4680,4680,4680,0
|
|
20230531,152400,6489737345,4680,4680,4680,4680,0
|
|
20230531,152300,6489737345,4680,4680,4680,4680,0
|
|
20230531,152200,6489737345,4680,4680,4680,4680,0
|
|
20230531,152100,6489737345,4680,4680,4680,4680,0
|
|
20230531,152000,6489737345,4680,4680,4680,4680,0
|
|
20230531,151900,6489737345,4680,4690,4690,4680,3658
|
|
20230531,151800,6472587910,4690,4695,4695,4680,2342
|
|
20230531,151700,6461603865,4695,4700,4700,4665,6434
|
|
20230531,151600,6431495715,4700,4670,4700,4650,30204
|
|
20230531,151500,6290376840,4670,4660,4680,4660,1257
|
|
20230531,151400,6284514990,4660,4660,4665,4660,3394
|
|
20230531,151300,6268689520,4660,4665,4665,4655,3579
|
|
20230531,151200,6252011675,4665,4675,4675,4665,3771
|
|
20230531,151100,6234409235,4680,4680,4685,4670,1948
|
|
20230531,151000,6225301655,4685,4690,4695,4685,638
|
|
20230531,150900,6222311105,4690,4675,4695,4670,5042
|
|
20230531,150800,6198696480,4675,4665,4675,4660,521
|
|
20230531,150700,6196262060,4665,4655,4670,4650,2477
|
|
20230531,150600,6184725485,4655,4655,4660,4655,2656
|
|
20230531,150500,6172356635,4655,4660,4670,4655,2472
|
|
20230531,150400,6160840615,4670,4675,4675,4660,2261
|
|
20230531,150300,6150299855,4670,4680,4680,4665,979
|
|
20230531,150200,6145725000,4680,4675,4680,4675,519
|
|
20230531,150100,6143298670,4665,4670,4675,4665,1754
|
|
20230531,150000,6135109750,4675,4670,4675,4670,636
|
|
20230531,145900,6132139625,4670,4665,4670,4665,1458
|
|
20230531,145800,6125337540,4660,4660,4665,4655,2104
|
|
20230531,145700,6115533745,4660,4660,4665,4660,2606
|
|
20230531,145600,6103382590,4660,4670,4675,4660,1604
|
|
20230531,145500,6095904325,4660,4660,4690,4660,3145
|
|
20230531,145400,6081245570,4660,4665,4685,4655,5287
|
|
20230531,145300,6056623230,4665,4665,4670,4660,4167
|
|
20230531,145200,6037190320,4660,4675,4675,4660,1194
|
|
20230531,145100,6031616135,4680,4680,4680,4675,1510
|
|
20230531,145000,6024549590,4675,4670,4675,4665,1929
|
|
20230531,144900,6015541585,4670,4685,4685,4670,3171
|
|
20230531,144800,6000701020,4685,4690,4690,4685,311
|
|
20230531,144700,5999243180,4690,4695,4695,4690,170
|
|
20230531,144600,5998445780,4695,4695,4695,4695,153
|
|
20230531,144500,5997727445,4695,4690,4705,4675,6481
|
|
20230531,144400,5967324800,4690,4660,4690,4660,1495
|
|
20230531,144300,5960338270,4660,4675,4675,4655,4115
|
|
20230531,144200,5941156375,4675,4680,4680,4675,1524
|
|
20230531,144100,5934030620,4680,4680,4680,4670,614
|
|
20230531,144000,5931159600,4680,4680,4680,4680,430
|
|
20230531,143900,5929147200,4680,4675,4680,4670,4165
|
|
20230531,143800,5909669385,4675,4660,4675,4660,2153
|
|
20230531,143700,5899613585,4670,4660,4670,4660,500
|
|
20230531,143600,5897283485,4660,4660,4660,4660,868
|
|
20230531,143500,5893238605,4660,4670,4670,4660,891
|
|
20230531,143400,5889082290,4665,4665,4665,4665,328
|
|
20230531,143300,5887552170,4665,4665,4670,4665,1715
|
|
20230531,143200,5879550630,4670,4675,4675,4670,86
|
|
20230531,143100,5879149005,4680,4675,4680,4665,216
|
|
20230531,143000,5878140445,4675,4670,4675,4665,646
|
|
20230531,142900,5875123615,4675,4685,4685,4675,854
|
|
20230531,142800,5871131055,4675,4675,4685,4675,752
|
|
20230531,142700,5867609935,4675,4670,4685,4670,83
|
|
20230531,142600,5867222225,4685,4675,4685,4670,113
|
|
20230531,142500,5866693995,4685,4685,4685,4685,6
|
|
20230531,142400,5866665885,4670,4685,4685,4670,226
|
|
20230531,142300,5865608100,4685,4670,4685,4670,259
|
|
20230531,142200,5864398045,4670,4660,4670,4655,2068
|
|
20230531,142100,5854748065,4660,4650,4660,4650,1852
|
|
20230531,142000,5846127900,4650,4655,4655,4645,2447
|
|
20230531,141900,5834749385,4655,4660,4660,4650,1479
|
|
20230531,141800,5827863905,4660,4655,4660,4650,615
|
|
20230531,141700,5825000765,4655,4660,4670,4640,2053
|
|
20230531,141600,5815453540,4645,4670,4670,4645,14977
|
|
20230531,141500,5745785100,4665,4665,4665,4660,2110
|
|
20230531,141400,5735945500,4665,4680,4680,4665,116
|
|
20230531,141300,5735403030,4680,4680,4680,4660,1350
|
|
20230531,141200,5729105030,4680,4680,4680,4655,752
|
|
20230531,141100,5725599750,4655,4670,4675,4655,6405
|
|
20230531,141000,5695751605,4675,4675,4680,4675,784
|
|
20230531,140900,5692085740,4675,4675,4675,4675,722
|
|
20230531,140800,5688710390,4680,4655,4680,4655,702
|
|
20230531,140700,5685436530,4660,4680,4680,4655,12065
|
|
20230531,140600,5629165355,4680,4680,4680,4670,1903
|
|
20230531,140500,5620268700,4675,4685,4685,4675,492
|
|
20230531,140400,5617966835,4675,4695,4695,4675,470
|
|
20230531,140300,5615764220,4690,4700,4700,4690,4
|
|
20230531,140200,5615745435,4670,4685,4685,4670,1988
|
|
20230531,140100,5606442985,4700,4685,4700,4685,101
|
|
20230531,140000,5605969785,4700,4700,4700,4700,1178
|
|
20230531,135900,5600433185,4700,4680,4700,4675,2453
|
|
20230531,135800,5588928955,4670,4675,4675,4670,5536
|
|
20230531,135700,5563069290,4680,4685,4685,4680,5905
|
|
20230531,135600,5535422045,4685,4690,4690,4685,237
|
|
20230531,135500,5534310615,4690,4690,4695,4685,3546
|
|
20230531,135400,5517681490,4690,4690,4690,4685,893
|
|
20230531,135300,5513493370,4690,4685,4690,4680,11111
|
|
20230531,135200,5461470415,4690,4695,4695,4690,1607
|
|
20230531,135100,5453931525,4695,4695,4695,4690,1675
|
|
20230531,135000,5446069900,4695,4695,4695,4695,147
|
|
20230531,134900,5445379735,4700,4695,4700,4695,759
|
|
20230531,134800,5441815225,4695,4695,4695,4680,5095
|
|
20230531,134700,5417933950,4695,4695,4700,4695,324
|
|
20230531,134600,5416412655,4695,4685,4695,4685,283
|
|
20230531,134500,5415085740,4685,4690,4690,4680,3218
|
|
20230531,134400,5400016415,4695,4700,4700,4690,2465
|
|
20230531,134300,5388451450,4695,4700,4700,4695,3783
|
|
20230531,134200,5370690165,4715,4705,4715,4695,3627
|
|
20230531,134100,5353638730,4715,4715,4715,4715,50
|
|
20230531,134000,5353402980,4720,4720,4720,4720,0
|
|
20230531,133900,5353402980,4720,4705,4720,4705,82
|
|
20230531,133800,5353016390,4700,4710,4710,4700,3572
|
|
20230531,133700,5336210220,4705,4715,4715,4705,196
|
|
20230531,133600,5335286985,4720,4720,4720,4720,3
|
|
20230531,133500,5335272825,4705,4705,4705,4705,5
|
|
20230531,133400,5335249300,4705,4720,4720,4705,1934
|
|
20230531,133300,5326135880,4720,4710,4720,4705,1412
|
|
20230531,133200,5319492045,4720,4725,4725,4720,31
|
|
20230531,133100,5319345720,4695,4705,4725,4685,11697
|
|
20230531,133000,5264428275,4705,4705,4730,4705,61
|
|
20230531,132900,5264140485,4700,4715,4715,4700,4654
|
|
20230531,132800,5242223045,4715,4715,4715,4710,746
|
|
20230531,132700,5238705905,4730,4715,4730,4715,77
|
|
20230531,132600,5238342395,4710,4710,4710,4705,443
|
|
20230531,132500,5236256705,4710,4735,4735,4710,187
|
|
20230531,132400,5235374680,4715,4735,4735,4715,582
|
|
20230531,132300,5232628735,4710,4735,4740,4710,2668
|
|
20230531,132200,5220050205,4715,4715,4715,4715,366
|
|
20230531,132100,5218324515,4715,4725,4750,4715,576
|
|
20230531,132000,5215604250,4770,4745,4770,4745,67
|
|
20230531,131900,5215284785,4785,4715,4785,4715,3009
|
|
20230531,131800,5200990305,4700,4715,4715,4700,1246
|
|
20230531,131700,5195129535,4705,4725,4725,4705,2265
|
|
20230531,131600,5184459965,4715,4720,4725,4715,1717
|
|
20230531,131500,5176360365,4725,4730,4730,4725,555
|
|
20230531,131400,5173737305,4725,4740,4740,4725,1152
|
|
20230531,131300,5168277710,4715,4735,4735,4715,5205
|
|
20230531,131200,5143713410,4740,4735,4740,4735,725
|
|
20230531,131100,5140280240,4735,4735,4735,4735,581
|
|
20230531,131000,5137529205,4735,4730,4735,4730,247
|
|
20230531,130900,5136360850,4730,4735,4740,4730,362
|
|
20230531,130800,5134647555,4735,4740,4745,4730,1102
|
|
20230531,130700,5129425865,4740,4750,4785,4740,2232
|
|
20230531,130600,5118820955,4790,4760,4795,4760,1749
|
|
20230531,130500,5110491225,4800,4755,4800,4730,4435
|
|
20230531,130400,5089363420,4755,4755,4755,4755,159
|
|
20230531,130300,5088607375,4760,4770,4785,4760,658
|
|
20230531,130200,5085468815,4770,4740,4815,4735,3460
|
|
20230531,130100,5068904355,4740,4755,4755,4740,1265
|
|
20230531,130000,5062901975,4755,4780,4780,4755,1239
|
|
20230531,125900,5056999375,4770,4750,4810,4750,295
|
|
20230531,125800,5055592575,4815,4735,4815,4735,8291
|
|
20230531,125700,5016035665,4745,4755,4760,4735,1726
|
|
20230531,125600,5007849185,4755,4750,4775,4750,6893
|
|
20230531,125500,4975010225,4750,4720,4750,4720,3578
|
|
20230531,125400,4958053520,4725,4725,4725,4720,869
|
|
20230531,125300,4953948995,4730,4725,4730,4725,1773
|
|
20230531,125200,4945571200,4720,4715,4720,4710,198
|
|
20230531,125100,4944636890,4705,4705,4705,4705,0
|
|
20230531,125000,4944636890,4705,4705,4705,4700,1858
|
|
20230531,124900,4935903190,4705,4695,4705,4695,269
|
|
20230531,124800,4934638310,4695,4695,4700,4685,1274
|
|
20230531,124700,4928655995,4695,4685,4695,4670,39156
|
|
20230531,124600,4745742055,4685,4695,4695,4685,701
|
|
20230531,124500,4742456790,4695,4700,4700,4695,502
|
|
20230531,124400,4740099890,4700,4695,4700,4690,1823
|
|
20230531,124300,4731540160,4685,4680,4705,4680,615
|
|
20230531,124200,4728658870,4675,4700,4700,4675,12758
|
|
20230531,124100,4668917215,4690,4705,4705,4690,2328
|
|
20230531,124000,4657984970,4700,4700,4700,4700,364
|
|
20230531,123900,4656274170,4695,4700,4700,4695,516
|
|
20230531,123800,4653850725,4700,4695,4700,4695,195
|
|
20230531,123700,4652935175,4695,4695,4695,4695,1385
|
|
20230531,123600,4646432600,4695,4700,4700,4695,911
|
|
20230531,123500,4642154675,4700,4700,4705,4700,476
|
|
20230531,123400,4639917220,4695,4695,4695,4695,255
|
|
20230531,123300,4638719995,4695,4695,4695,4685,1953
|
|
20230531,123200,4629566465,4690,4705,4705,4690,5046
|
|
20230531,123100,4605883575,4705,4715,4715,4705,854
|
|
20230531,123000,4601864295,4715,4725,4725,4710,595
|
|
20230531,122900,4599060910,4710,4720,4720,4710,1167
|
|
20230531,122800,4593562840,4715,4725,4725,4715,2444
|
|
20230531,122700,4582024940,4725,4715,4725,4715,2590
|
|
20230531,122600,4569791480,4725,4725,4725,4725,594
|
|
20230531,122500,4566984830,4725,4720,4725,4720,8
|
|
20230531,122400,4566947035,4725,4720,4725,4705,715
|
|
20230531,122300,4563578660,4720,4700,4725,4700,1001
|
|
20230531,122200,4558861345,4700,4700,4700,4695,793
|
|
20230531,122100,4555135250,4695,4695,4700,4695,1568
|
|
20230531,122000,4547769630,4695,4700,4700,4695,1043
|
|
20230531,121900,4542872695,4700,4700,4700,4695,502
|
|
20230531,121800,4540515330,4700,4690,4700,4690,1345
|
|
20230531,121700,4534205175,4690,4705,4705,4685,12981
|
|
20230531,121600,4473257830,4705,4715,4720,4705,4269
|
|
20230531,121500,4453148855,4720,4720,4720,4715,275
|
|
20230531,121400,4451851065,4715,4710,4715,4705,995
|
|
20230531,121300,4447160965,4715,4715,4715,4710,184
|
|
20230531,121200,4446293785,4705,4715,4720,4705,4022
|
|
20230531,121100,4427352270,4710,4715,4715,4710,429
|
|
20230531,121000,4425330850,4715,4715,4715,4710,2854
|
|
20230531,120900,4411880250,4720,4720,4730,4720,676
|
|
20230531,120800,4408689520,4720,4725,4725,4720,584
|
|
20230531,120700,4405930675,4730,4740,4740,4730,924
|
|
20230531,120600,4401554455,4745,4735,4745,4735,69
|
|
20230531,120500,4401227555,4735,4740,4740,4735,183
|
|
20230531,120400,4400360570,4740,4740,4745,4740,698
|
|
20230531,120300,4397049585,4735,4735,4735,4735,1459
|
|
20230531,120200,4390141220,4735,4730,4735,4730,249
|
|
20230531,120100,4388962530,4730,4735,4735,4725,318
|
|
20230531,120000,4387458775,4720,4735,4735,4720,29
|
|
20230531,115900,4387321760,4735,4715,4735,4710,2487
|
|
20230531,115800,4375604940,4740,4730,4745,4710,842
|
|
20230531,115700,4371632760,4740,4740,4745,4740,240
|
|
20230531,115600,4370495110,4735,4725,4735,4720,205
|
|
20230531,115500,4369526880,4710,4710,4725,4710,2579
|
|
20230531,115400,4357379350,4710,4715,4720,4705,9026
|
|
20230531,115300,4314856695,4715,4730,4730,4715,6100
|
|
20230531,115200,4286064705,4730,4740,4745,4730,6649
|
|
20230531,115100,4254566695,4745,4745,4745,4745,264
|
|
20230531,115000,4253314015,4745,4745,4750,4745,197
|
|
20230531,114900,4252379200,4740,4745,4745,4740,978
|
|
20230531,114800,4247738640,4745,4745,4750,4745,114
|
|
20230531,114700,4247197360,4750,4750,4750,4750,30
|
|
20230531,114600,4247054860,4740,4740,4740,4740,35
|
|
20230531,114500,4246888960,4740,4765,4765,4740,4010
|
|
20230531,114400,4227869680,4745,4760,4760,4745,1939
|
|
20230531,114300,4218662275,4765,4760,4765,4755,2355
|
|
20230531,114200,4207456975,4765,4770,4770,4765,404
|
|
20230531,114100,4205531405,4770,4770,4770,4770,236
|
|
20230531,114000,4204405685,4770,4765,4775,4765,368
|
|
20230531,113900,4202650325,4765,4775,4775,4765,71
|
|
20230531,113800,4202311750,4785,4785,4785,4785,33
|
|
20230531,113700,4202153845,4785,4780,4785,4780,80
|
|
20230531,113600,4201771190,4785,4785,4785,4785,17
|
|
20230531,113500,4201689845,4795,4775,4795,4775,1769
|
|
20230531,113400,4193220830,4775,4760,4775,4760,800
|
|
20230531,113300,4189405750,4750,4765,4765,4750,121
|
|
20230531,113200,4188829825,4765,4765,4765,4760,33
|
|
20230531,113100,4188672585,4760,4755,4760,4750,1262
|
|
20230531,113000,4182666655,4755,4745,4755,4745,35
|
|
20230531,112900,4182500540,4760,4760,4760,4760,3
|
|
20230531,112800,4182486260,4765,4760,4765,4745,83
|
|
20230531,112700,4182092320,4745,4750,4750,4735,2700
|
|
20230531,112600,4169302640,4750,4750,4750,4740,1106
|
|
20230531,112500,4164054970,4780,4745,4785,4745,2712
|
|
20230531,112400,4151111470,4755,4760,4760,4740,4071
|
|
20230531,112300,4131780170,4760,4750,4775,4745,1951
|
|
20230531,112200,4122517050,4750,4775,4780,4750,2972
|
|
20230531,112100,4108377530,4775,4785,4785,4775,121
|
|
20230531,112000,4107799600,4785,4785,4785,4785,2
|
|
20230531,111900,4107790030,4780,4785,4785,4775,836
|
|
20230531,111800,4103793170,4785,4780,4785,4780,1170
|
|
20230531,111700,4098200440,4780,4750,4780,4750,22096
|
|
20230531,111600,3993222425,4745,4755,4765,4740,5144
|
|
20230531,111500,3968764290,4740,4770,4770,4740,10699
|
|
20230531,111400,3917909880,4770,4775,4775,4770,604
|
|
20230531,111300,3915027700,4775,4780,4780,4755,4021
|
|
20230531,111200,3895889805,4765,4780,4780,4765,1901
|
|
20230531,111100,3886825165,4780,4800,4800,4780,1548
|
|
20230531,111000,3879419075,4795,4785,4795,4785,1308
|
|
20230531,110900,3873150215,4785,4785,4800,4785,627
|
|
20230531,110800,3870149635,4780,4775,4790,4775,1069
|
|
20230531,110700,3865043235,4780,4765,4780,4760,1549
|
|
20230531,110600,3857658430,4765,4765,4765,4750,7173
|
|
20230531,110500,3823523820,4760,4775,4775,4760,1840
|
|
20230531,110400,3814752075,4775,4780,4780,4775,74
|
|
20230531,110300,3814398360,4780,4780,4780,4760,1003
|
|
20230531,110200,3809624020,4760,4770,4775,4760,1298
|
|
20230531,110100,3803436055,4770,4805,4805,4760,25153
|
|
20230531,110000,3683262685,4810,4820,4820,4810,3403
|
|
20230531,105900,3666884765,4820,4820,4830,4820,1121
|
|
20230531,105800,3661476505,4820,4825,4825,4820,821
|
|
20230531,105700,3657518960,4825,4825,4830,4825,367
|
|
20230531,105600,3655748155,4825,4825,4825,4820,1027
|
|
20230531,105500,3650795345,4825,4810,4830,4810,739
|
|
20230531,105400,3647231025,4810,4815,4820,4810,2152
|
|
20230531,105300,3636873095,4820,4815,4820,4810,1771
|
|
20230531,105200,3628350860,4820,4830,4830,4815,19705
|
|
20230531,105100,3533370670,4830,4830,4830,4820,562
|
|
20230531,105000,3530660265,4830,4835,4840,4825,2948
|
|
20230531,104900,3516429875,4840,4840,4855,4840,1856
|
|
20230531,104800,3507445380,4855,4845,4855,4840,4966
|
|
20230531,104700,3483398355,4845,4860,4860,4840,3359
|
|
20230531,104600,3467120735,4860,4845,4860,4845,13670
|
|
20230531,104500,3400758000,4850,4845,4850,4845,3375
|
|
20230531,104400,3384396620,4845,4840,4850,4840,1061
|
|
20230531,104300,3379258060,4840,4855,4855,4840,2099
|
|
20230531,104200,3369080960,4855,4840,4855,4840,3033
|
|
20230531,104100,3354378360,4840,4815,4840,4815,4732
|
|
20230531,104000,3331501210,4815,4825,4825,4815,626
|
|
20230531,103900,3328486285,4825,4825,4830,4815,5600
|
|
20230531,103800,3301489970,4825,4830,4830,4825,1903
|
|
20230531,103700,3292303750,4830,4830,4835,4825,2392
|
|
20230531,103600,3280753005,4825,4830,4830,4825,1402
|
|
20230531,103500,3273985965,4830,4840,4840,4820,5241
|
|
20230531,103400,3248684125,4840,4830,4850,4830,13816
|
|
20230531,103300,3181823030,4830,4825,4835,4820,6553
|
|
20230531,103200,3150200415,4825,4830,4830,4825,2292
|
|
20230531,103100,3139130060,4830,4830,4845,4825,7755
|
|
20230531,103000,3101620280,4830,4850,4860,4830,30055
|
|
20230531,102900,2955733910,4850,4835,4855,4830,9577
|
|
20230531,102800,2909316850,4835,4810,4835,4795,11713
|
|
20230531,102700,2852900555,4815,4820,4825,4815,5653
|
|
20230531,102600,2825664185,4820,4850,4855,4820,3538
|
|
20230531,102500,2808565250,4845,4790,4855,4790,36024
|
|
20230531,102400,2634388960,4785,4785,4785,4775,3249
|
|
20230531,102300,2618852960,4790,4790,4795,4775,3330
|
|
20230531,102200,2602907455,4790,4765,4790,4765,3898
|
|
20230531,102100,2584283990,4765,4745,4765,4745,4079
|
|
20230531,102000,2564885490,4745,4740,4745,4740,510
|
|
20230531,101900,2562467490,4735,4740,4740,4735,2580
|
|
20230531,101800,2550247230,4735,4765,4765,4735,1355
|
|
20230531,101700,2543809685,4765,4750,4770,4750,11917
|
|
20230531,101600,2487044945,4750,4740,4750,4740,5807
|
|
20230531,101500,2459491095,4740,4720,4740,4720,813
|
|
20230531,101400,2455650695,4715,4725,4725,4715,2807
|
|
20230531,101300,2442395400,4735,4735,4735,4720,317
|
|
20230531,101200,2440894630,4740,4715,4740,4715,32
|
|
20230531,101100,2440743000,4715,4735,4745,4715,4434
|
|
20230531,101000,2419799440,4735,4740,4750,4735,1983
|
|
20230531,100900,2410392630,4740,4725,4740,4720,4645
|
|
20230531,100800,2388415645,4720,4720,4720,4715,411
|
|
20230531,100700,2386476270,4715,4715,4720,4705,2367
|
|
20230531,100600,2375323680,4715,4715,4715,4715,531
|
|
20230531,100500,2372820015,4715,4715,4715,4710,1797
|
|
20230531,100400,2364351370,4710,4710,4710,4705,3912
|
|
20230531,100300,2345944695,4705,4705,4720,4705,487
|
|
20230531,100200,2343653160,4705,4715,4715,4705,8209
|
|
20230531,100100,2304955355,4720,4705,4720,4705,1505
|
|
20230531,100000,2297862130,4705,4710,4715,4705,3681
|
|
20230531,095900,2280526500,4710,4695,4710,4695,2239
|
|
20230531,095800,2270002430,4695,4690,4695,4690,1233
|
|
20230531,095700,2264218900,4690,4675,4690,4675,747
|
|
20230531,095600,2260715740,4675,4675,4690,4670,3236
|
|
20230531,095500,2245587640,4670,4675,4675,4665,4036
|
|
20230531,095400,2226735605,4675,4685,4685,4675,1504
|
|
20230531,095300,2219701450,4680,4700,4705,4680,2920
|
|
20230531,095200,2206012485,4705,4700,4710,4700,1647
|
|
20230531,095100,2198260620,4705,4695,4705,4685,3642
|
|
20230531,095000,2181175960,4695,4695,4710,4685,2487
|
|
20230531,094900,2169510305,4695,4710,4710,4695,925
|
|
20230531,094800,2165159355,4710,4710,4715,4710,281
|
|
20230531,094700,2163835770,4710,4710,4710,4700,528
|
|
20230531,094600,2161349450,4710,4700,4710,4685,5615
|
|
20230531,094500,2134962920,4695,4690,4695,4680,2216
|
|
20230531,094400,2124573035,4675,4700,4700,4675,5002
|
|
20230531,094300,2101155750,4700,4685,4700,4675,2513
|
|
20230531,094200,2089387075,4685,4675,4695,4670,2835
|
|
20230531,094100,2076138825,4690,4685,4695,4670,1948
|
|
20230531,094000,2067028540,4680,4700,4700,4680,3329
|
|
20230531,093900,2051414670,4700,4700,4700,4690,1685
|
|
20230531,093800,2043504230,4700,4710,4710,4700,3318
|
|
20230531,093700,2027899985,4710,4715,4720,4705,1580
|
|
20230531,093600,2020462760,4715,4710,4715,4705,1291
|
|
20230531,093500,2014382610,4710,4715,4725,4710,3259
|
|
20230531,093400,1999006945,4720,4710,4720,4710,3182
|
|
20230531,093300,1984002125,4705,4675,4705,4660,7537
|
|
20230531,093200,1948664945,4675,4660,4695,4620,24195
|
|
20230531,093100,1836282935,4660,4700,4705,4660,6126
|
|
20230531,093000,1807621675,4700,4695,4705,4645,26084
|
|
20230531,092900,1685882130,4695,4720,4730,4690,5929
|
|
20230531,092800,1658010485,4710,4740,4740,4710,4948
|
|
20230531,092700,1634653800,4740,4735,4755,4725,2043
|
|
20230531,092600,1624959310,4755,4740,4755,4720,2454
|
|
20230531,092500,1613345505,4735,4730,4770,4720,3297
|
|
20230531,092400,1597733135,4710,4770,4780,4665,23629
|
|
20230531,092300,1486475755,4755,4770,4790,4755,2840
|
|
20230531,092200,1472943915,4765,4800,4800,4765,3819
|
|
20230531,092100,1454686645,4800,4775,4860,4775,18016
|
|
20230531,092000,1367965525,4770,4770,4780,4765,1874
|
|
20230531,091900,1359033445,4770,4775,4790,4770,1845
|
|
20230531,091800,1350210940,4790,4785,4795,4760,6187
|
|
20230531,091700,1320598875,4785,4775,4800,4775,7164
|
|
20230531,091600,1286262330,4780,4800,4805,4760,4277
|
|
20230531,091500,1265790605,4800,4740,4800,4735,13685
|
|
20230531,091400,1200547925,4755,4745,4755,4730,4434
|
|
20230531,091300,1179528350,4745,4740,4745,4730,4717
|
|
20230531,091200,1157187120,4740,4695,4745,4695,10329
|
|
20230531,091100,1108495750,4690,4665,4695,4665,8790
|
|
20230531,091000,1067416020,4670,4715,4715,4665,27119
|
|
20230531,090900,940434620,4715,4700,4720,4695,8552
|
|
20230531,090800,900162550,4725,4735,4765,4675,43705
|
|
20230531,090700,694901475,4735,4755,4770,4735,8360
|
|
20230531,090600,655201065,4755,4735,4755,4710,35781
|
|
20230531,090500,486094795,4740,4790,4790,4740,11705
|
|
20230531,090400,430285785,4785,4725,4790,4720,9184
|
|
20230531,090300,386541895,4715,4760,4765,4705,28907
|
|
20230531,090200,249670600,4760,4800,4800,4755,23763
|
|
20230531,090100,136175480,4795,4805,4805,4795,6579
|
|
20230531,090000,104599170,4805,4825,4830,4805,20859
|