760 lines
38 KiB
CSV
760 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,213700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,213600,15280286155,4615,4615,4615,4615,0
|
|
20230530,213500,15280286155,4615,4615,4615,4615,0
|
|
20230530,213400,15280286155,4615,4615,4615,4615,0
|
|
20230530,213300,15280286155,4615,4615,4615,4615,0
|
|
20230530,213200,15280286155,4615,4615,4615,4615,0
|
|
20230530,213100,15280286155,4615,4615,4615,4615,0
|
|
20230530,213000,15280286155,4615,4615,4615,4615,0
|
|
20230530,212900,15280286155,4615,4615,4615,4615,0
|
|
20230530,212800,15280286155,4615,4615,4615,4615,0
|
|
20230530,212700,15280286155,4615,4615,4615,4615,0
|
|
20230530,212600,15280286155,4615,4615,4615,4615,0
|
|
20230530,212500,15280286155,4615,4615,4615,4615,0
|
|
20230530,212400,15280286155,4615,4615,4615,4615,0
|
|
20230530,212300,15280286155,4615,4615,4615,4615,0
|
|
20230530,212200,15280286155,4615,4615,4615,4615,0
|
|
20230530,212100,15280286155,4615,4615,4615,4615,0
|
|
20230530,212000,15280286155,4615,4615,4615,4615,0
|
|
20230530,211900,15280286155,4615,4615,4615,4615,0
|
|
20230530,211800,15280286155,4615,4615,4615,4615,0
|
|
20230530,211700,15280286155,4615,4615,4615,4615,0
|
|
20230530,211600,15280286155,4615,4615,4615,4615,0
|
|
20230530,211500,15280286155,4615,4615,4615,4615,0
|
|
20230530,211400,15280286155,4615,4615,4615,4615,0
|
|
20230530,211300,15280286155,4615,4615,4615,4615,0
|
|
20230530,211200,15280286155,4615,4615,4615,4615,0
|
|
20230530,211100,15280286155,4615,4615,4615,4615,0
|
|
20230530,211000,15280286155,4615,4615,4615,4615,0
|
|
20230530,210900,15280286155,4615,4615,4615,4615,0
|
|
20230530,210800,15280286155,4615,4615,4615,4615,0
|
|
20230530,210700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,210600,15280286155,4615,4615,4615,4615,0
|
|
20230530,210500,15280286155,4615,4615,4615,4615,0
|
|
20230530,210400,15280286155,4615,4615,4615,4615,0
|
|
20230530,210300,15280286155,4615,4615,4615,4615,0
|
|
20230530,210200,15280286155,4615,4615,4615,4615,0
|
|
20230530,210100,15280286155,4615,4615,4615,4615,0
|
|
20230530,210000,15280286155,4615,4615,4615,4615,0
|
|
20230530,205900,15280286155,4615,4615,4615,4615,0
|
|
20230530,205800,15280286155,4615,4615,4615,4615,0
|
|
20230530,205700,15280286155,4615,4615,4615,4615,0
|
|
20230530,205600,15280286155,4615,4615,4615,4615,0
|
|
20230530,205500,15280286155,4615,4615,4615,4615,0
|
|
20230530,205400,15280286155,4615,4615,4615,4615,0
|
|
20230530,205300,15280286155,4615,4615,4615,4615,0
|
|
20230530,205200,15280286155,4615,4615,4615,4615,0
|
|
20230530,205100,15280286155,4615,4615,4615,4615,0
|
|
20230530,205000,15280286155,4615,4615,4615,4615,0
|
|
20230530,204900,15280286155,4615,4615,4615,4615,0
|
|
20230530,204800,15280286155,4615,4615,4615,4615,0
|
|
20230530,204700,15280286155,4615,4615,4615,4615,0
|
|
20230530,204600,15280286155,4615,4615,4615,4615,0
|
|
20230530,204500,15280286155,4615,4615,4615,4615,0
|
|
20230530,204400,15280286155,4615,4615,4615,4615,0
|
|
20230530,204300,15280286155,4615,4615,4615,4615,0
|
|
20230530,204200,15280286155,4615,4615,4615,4615,0
|
|
20230530,204100,15280286155,4615,4615,4615,4615,0
|
|
20230530,204000,15280286155,4615,4615,4615,4615,0
|
|
20230530,203900,15280286155,4615,4615,4615,4615,0
|
|
20230530,203800,15280286155,4615,4615,4615,4615,0
|
|
20230530,203700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,203600,15280286155,4615,4615,4615,4615,0
|
|
20230530,203500,15280286155,4615,4615,4615,4615,0
|
|
20230530,203400,15280286155,4615,4615,4615,4615,0
|
|
20230530,203300,15280286155,4615,4615,4615,4615,0
|
|
20230530,203200,15280286155,4615,4615,4615,4615,0
|
|
20230530,203100,15280286155,4615,4615,4615,4615,0
|
|
20230530,203000,15280286155,4615,4615,4615,4615,0
|
|
20230530,202900,15280286155,4615,4615,4615,4615,0
|
|
20230530,202800,15280286155,4615,4615,4615,4615,0
|
|
20230530,202700,15280286155,4615,4615,4615,4615,0
|
|
20230530,202600,15280286155,4615,4615,4615,4615,0
|
|
20230530,202500,15280286155,4615,4615,4615,4615,0
|
|
20230530,202400,15280286155,4615,4615,4615,4615,0
|
|
20230530,202300,15280286155,4615,4615,4615,4615,0
|
|
20230530,202200,15280286155,4615,4615,4615,4615,0
|
|
20230530,202100,15280286155,4615,4615,4615,4615,0
|
|
20230530,202000,15280286155,4615,4615,4615,4615,0
|
|
20230530,201900,15280286155,4615,4615,4615,4615,0
|
|
20230530,201800,15280286155,4615,4615,4615,4615,0
|
|
20230530,201700,15280286155,4615,4615,4615,4615,0
|
|
20230530,201600,15280286155,4615,4615,4615,4615,0
|
|
20230530,201500,15280286155,4615,4615,4615,4615,0
|
|
20230530,201400,15280286155,4615,4615,4615,4615,0
|
|
20230530,201300,15280286155,4615,4615,4615,4615,0
|
|
20230530,201200,15280286155,4615,4615,4615,4615,0
|
|
20230530,201100,15280286155,4615,4615,4615,4615,0
|
|
20230530,201000,15280286155,4615,4615,4615,4615,0
|
|
20230530,200900,15280286155,4615,4615,4615,4615,0
|
|
20230530,200800,15280286155,4615,4615,4615,4615,0
|
|
20230530,200700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,200600,15280286155,4615,4615,4615,4615,0
|
|
20230530,200500,15280286155,4615,4615,4615,4615,0
|
|
20230530,200400,15280286155,4615,4615,4615,4615,0
|
|
20230530,200300,15280286155,4615,4615,4615,4615,0
|
|
20230530,200200,15280286155,4615,4615,4615,4615,0
|
|
20230530,200100,15280286155,4615,4615,4615,4615,0
|
|
20230530,200000,15280286155,4615,4615,4615,4615,0
|
|
20230530,195900,15280286155,4615,4615,4615,4615,0
|
|
20230530,195800,15280286155,4615,4615,4615,4615,0
|
|
20230530,195700,15280286155,4615,4615,4615,4615,0
|
|
20230530,195600,15280286155,4615,4615,4615,4615,0
|
|
20230530,195500,15280286155,4615,4615,4615,4615,0
|
|
20230530,195400,15280286155,4615,4615,4615,4615,0
|
|
20230530,195300,15280286155,4615,4615,4615,4615,0
|
|
20230530,195200,15280286155,4615,4615,4615,4615,0
|
|
20230530,195100,15280286155,4615,4615,4615,4615,0
|
|
20230530,195000,15280286155,4615,4615,4615,4615,0
|
|
20230530,194900,15280286155,4615,4615,4615,4615,0
|
|
20230530,194800,15280286155,4615,4615,4615,4615,0
|
|
20230530,194700,15280286155,4615,4615,4615,4615,0
|
|
20230530,194600,15280286155,4615,4615,4615,4615,0
|
|
20230530,194500,15280286155,4615,4615,4615,4615,0
|
|
20230530,194400,15280286155,4615,4615,4615,4615,0
|
|
20230530,194300,15280286155,4615,4615,4615,4615,0
|
|
20230530,194200,15280286155,4615,4615,4615,4615,0
|
|
20230530,194100,15280286155,4615,4615,4615,4615,0
|
|
20230530,194000,15280286155,4615,4615,4615,4615,0
|
|
20230530,193900,15280286155,4615,4615,4615,4615,0
|
|
20230530,193800,15280286155,4615,4615,4615,4615,0
|
|
20230530,193700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,193600,15280286155,4615,4615,4615,4615,0
|
|
20230530,193500,15280286155,4615,4615,4615,4615,0
|
|
20230530,193400,15280286155,4615,4615,4615,4615,0
|
|
20230530,193300,15280286155,4615,4615,4615,4615,0
|
|
20230530,193200,15280286155,4615,4615,4615,4615,0
|
|
20230530,193100,15280286155,4615,4615,4615,4615,0
|
|
20230530,193000,15280286155,4615,4615,4615,4615,0
|
|
20230530,192900,15280286155,4615,4615,4615,4615,0
|
|
20230530,192800,15280286155,4615,4615,4615,4615,0
|
|
20230530,192700,15280286155,4615,4615,4615,4615,0
|
|
20230530,192600,15280286155,4615,4615,4615,4615,0
|
|
20230530,192500,15280286155,4615,4615,4615,4615,0
|
|
20230530,192400,15280286155,4615,4615,4615,4615,0
|
|
20230530,192300,15280286155,4615,4615,4615,4615,0
|
|
20230530,192200,15280286155,4615,4615,4615,4615,0
|
|
20230530,192100,15280286155,4615,4615,4615,4615,0
|
|
20230530,192000,15280286155,4615,4615,4615,4615,0
|
|
20230530,191900,15280286155,4615,4615,4615,4615,0
|
|
20230530,191800,15280286155,4615,4615,4615,4615,0
|
|
20230530,191700,15280286155,4615,4615,4615,4615,0
|
|
20230530,191600,15280286155,4615,4615,4615,4615,0
|
|
20230530,191500,15280286155,4615,4615,4615,4615,0
|
|
20230530,191400,15280286155,4615,4615,4615,4615,0
|
|
20230530,191300,15280286155,4615,4615,4615,4615,0
|
|
20230530,191200,15280286155,4615,4615,4615,4615,0
|
|
20230530,191100,15280286155,4615,4615,4615,4615,0
|
|
20230530,191000,15280286155,4615,4615,4615,4615,0
|
|
20230530,190900,15280286155,4615,4615,4615,4615,0
|
|
20230530,190800,15280286155,4615,4615,4615,4615,0
|
|
20230530,190700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,190600,15280286155,4615,4615,4615,4615,0
|
|
20230530,190500,15280286155,4615,4615,4615,4615,0
|
|
20230530,190400,15280286155,4615,4615,4615,4615,0
|
|
20230530,190300,15280286155,4615,4615,4615,4615,0
|
|
20230530,190200,15280286155,4615,4615,4615,4615,0
|
|
20230530,190100,15280286155,4615,4615,4615,4615,0
|
|
20230530,190000,15280286155,4615,4615,4615,4615,0
|
|
20230530,185900,15280286155,4615,4615,4615,4615,0
|
|
20230530,185800,15280286155,4615,4615,4615,4615,0
|
|
20230530,185700,15280286155,4615,4615,4615,4615,0
|
|
20230530,185600,15280286155,4615,4615,4615,4615,0
|
|
20230530,185500,15280286155,4615,4615,4615,4615,0
|
|
20230530,185400,15280286155,4615,4615,4615,4615,0
|
|
20230530,185300,15280286155,4615,4615,4615,4615,0
|
|
20230530,185200,15280286155,4615,4615,4615,4615,0
|
|
20230530,185100,15280286155,4615,4615,4615,4615,0
|
|
20230530,185000,15280286155,4615,4615,4615,4615,0
|
|
20230530,184900,15280286155,4615,4615,4615,4615,0
|
|
20230530,184800,15280286155,4615,4615,4615,4615,0
|
|
20230530,184700,15280286155,4615,4615,4615,4615,0
|
|
20230530,184600,15280286155,4615,4615,4615,4615,0
|
|
20230530,184500,15280286155,4615,4615,4615,4615,0
|
|
20230530,184400,15280286155,4615,4615,4615,4615,0
|
|
20230530,184300,15280286155,4615,4615,4615,4615,0
|
|
20230530,184200,15280286155,4615,4615,4615,4615,0
|
|
20230530,184100,15280286155,4615,4615,4615,4615,0
|
|
20230530,184000,15280286155,4615,4615,4615,4615,0
|
|
20230530,183900,15280286155,4615,4615,4615,4615,0
|
|
20230530,183800,15280286155,4615,4615,4615,4615,0
|
|
20230530,183700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,183600,15280286155,4615,4615,4615,4615,0
|
|
20230530,183500,15280286155,4615,4615,4615,4615,0
|
|
20230530,183400,15280286155,4615,4615,4615,4615,0
|
|
20230530,183300,15280286155,4615,4615,4615,4615,0
|
|
20230530,183200,15280286155,4615,4615,4615,4615,0
|
|
20230530,183100,15280286155,4615,4615,4615,4615,0
|
|
20230530,183000,15280286155,4615,4615,4615,4615,0
|
|
20230530,182900,15280286155,4615,4615,4615,4615,0
|
|
20230530,182800,15280286155,4615,4615,4615,4615,0
|
|
20230530,182700,15280286155,4615,4615,4615,4615,0
|
|
20230530,182600,15280286155,4615,4615,4615,4615,0
|
|
20230530,182500,15280286155,4615,4615,4615,4615,0
|
|
20230530,182400,15280286155,4615,4615,4615,4615,0
|
|
20230530,182300,15280286155,4615,4615,4615,4615,0
|
|
20230530,182200,15280286155,4615,4615,4615,4615,0
|
|
20230530,182100,15280286155,4615,4615,4615,4615,0
|
|
20230530,182000,15280286155,4615,4615,4615,4615,0
|
|
20230530,181900,15280286155,4615,4615,4615,4615,0
|
|
20230530,181800,15280286155,4615,4615,4615,4615,0
|
|
20230530,181700,15280286155,4615,4615,4615,4615,0
|
|
20230530,181600,15280286155,4615,4615,4615,4615,0
|
|
20230530,181500,15280286155,4615,4615,4615,4615,0
|
|
20230530,181400,15280286155,4615,4615,4615,4615,0
|
|
20230530,181300,15280286155,4615,4615,4615,4615,0
|
|
20230530,181200,15280286155,4615,4615,4615,4615,0
|
|
20230530,181100,15280286155,4615,4615,4615,4615,0
|
|
20230530,181000,15280286155,4615,4615,4615,4615,0
|
|
20230530,180900,15280286155,4615,4615,4615,4615,0
|
|
20230530,180800,15280286155,4615,4615,4615,4615,0
|
|
20230530,180700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,180600,15280286155,4615,4615,4615,4615,0
|
|
20230530,180500,15280286155,4615,4615,4615,4615,0
|
|
20230530,180400,15280286155,4615,4615,4615,4615,0
|
|
20230530,180300,15280286155,4615,4615,4615,4615,0
|
|
20230530,180200,15280286155,4615,4615,4615,4615,0
|
|
20230530,180100,15280286155,4615,4615,4615,4615,0
|
|
20230530,180000,15280286155,4615,4615,4615,4615,0
|
|
20230530,175900,15280286155,4615,4615,4615,4615,0
|
|
20230530,175800,15280286155,4615,4615,4615,4615,0
|
|
20230530,175700,15280286155,4615,4615,4615,4615,0
|
|
20230530,175600,15280286155,4615,4615,4615,4615,0
|
|
20230530,175500,15280286155,4615,4615,4615,4615,0
|
|
20230530,175400,15280286155,4615,4615,4615,4615,0
|
|
20230530,175300,15280286155,4615,4615,4615,4615,0
|
|
20230530,175200,15280286155,4615,4615,4615,4615,0
|
|
20230530,175100,15280286155,4615,4615,4615,4615,0
|
|
20230530,175000,15280286155,4615,4615,4615,4615,0
|
|
20230530,174900,15280286155,4615,4615,4615,4615,0
|
|
20230530,174800,15280286155,4615,4615,4615,4615,0
|
|
20230530,174700,15280286155,4615,4615,4615,4615,0
|
|
20230530,174600,15280286155,4615,4615,4615,4615,0
|
|
20230530,174500,15280286155,4615,4615,4615,4615,0
|
|
20230530,174400,15280286155,4615,4615,4615,4615,0
|
|
20230530,174300,15280286155,4615,4615,4615,4615,0
|
|
20230530,174200,15280286155,4615,4615,4615,4615,0
|
|
20230530,174100,15280286155,4615,4615,4615,4615,0
|
|
20230530,174000,15280286155,4615,4615,4615,4615,0
|
|
20230530,173900,15280286155,4615,4615,4615,4615,0
|
|
20230530,173800,15280286155,4615,4615,4615,4615,0
|
|
20230530,173700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,173600,15280286155,4615,4615,4615,4615,0
|
|
20230530,173500,15280286155,4615,4615,4615,4615,0
|
|
20230530,173400,15280286155,4615,4615,4615,4615,0
|
|
20230530,173300,15280286155,4615,4615,4615,4615,0
|
|
20230530,173200,15280286155,4615,4615,4615,4615,0
|
|
20230530,173100,15280286155,4615,4615,4615,4615,0
|
|
20230530,173000,15280286155,4615,4615,4615,4615,0
|
|
20230530,172900,15280286155,4615,4615,4615,4615,0
|
|
20230530,172800,15280286155,4615,4615,4615,4615,0
|
|
20230530,172700,15280286155,4615,4615,4615,4615,0
|
|
20230530,172600,15280286155,4615,4615,4615,4615,0
|
|
20230530,172500,15280286155,4615,4615,4615,4615,0
|
|
20230530,172400,15280286155,4615,4615,4615,4615,0
|
|
20230530,172300,15280286155,4615,4615,4615,4615,0
|
|
20230530,172200,15280286155,4615,4615,4615,4615,0
|
|
20230530,172100,15280286155,4615,4615,4615,4615,0
|
|
20230530,172000,15280286155,4615,4615,4615,4615,0
|
|
20230530,171900,15280286155,4615,4615,4615,4615,0
|
|
20230530,171800,15280286155,4615,4615,4615,4615,0
|
|
20230530,171700,15280286155,4615,4615,4615,4615,0
|
|
20230530,171600,15280286155,4615,4615,4615,4615,0
|
|
20230530,171500,15280286155,4615,4615,4615,4615,0
|
|
20230530,171400,15280286155,4615,4615,4615,4615,0
|
|
20230530,171300,15280286155,4615,4615,4615,4615,0
|
|
20230530,171200,15280286155,4615,4615,4615,4615,0
|
|
20230530,171100,15280286155,4615,4615,4615,4615,0
|
|
20230530,171000,15280286155,4615,4615,4615,4615,0
|
|
20230530,170900,15280286155,4615,4615,4615,4615,0
|
|
20230530,170800,15280286155,4615,4615,4615,4615,0
|
|
20230530,170700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,170600,15280286155,4615,4615,4615,4615,0
|
|
20230530,170500,15280286155,4615,4615,4615,4615,0
|
|
20230530,170400,15280286155,4615,4615,4615,4615,0
|
|
20230530,170300,15280286155,4615,4615,4615,4615,0
|
|
20230530,170200,15280286155,4615,4615,4615,4615,0
|
|
20230530,170100,15280286155,4615,4615,4615,4615,0
|
|
20230530,170000,15280286155,4615,4615,4615,4615,0
|
|
20230530,165900,15280286155,4615,4615,4615,4615,0
|
|
20230530,165800,15280286155,4615,4615,4615,4615,0
|
|
20230530,165700,15280286155,4615,4615,4615,4615,0
|
|
20230530,165600,15280286155,4615,4615,4615,4615,0
|
|
20230530,165500,15280286155,4615,4615,4615,4615,0
|
|
20230530,165400,15280286155,4615,4615,4615,4615,0
|
|
20230530,165300,15280286155,4615,4615,4615,4615,0
|
|
20230530,165200,15280286155,4615,4615,4615,4615,0
|
|
20230530,165100,15280286155,4615,4615,4615,4615,0
|
|
20230530,165000,15280286155,4615,4615,4615,4615,0
|
|
20230530,164900,15280286155,4615,4615,4615,4615,0
|
|
20230530,164800,15280286155,4615,4615,4615,4615,0
|
|
20230530,164700,15280286155,4615,4615,4615,4615,0
|
|
20230530,164600,15280286155,4615,4615,4615,4615,0
|
|
20230530,164500,15280286155,4615,4615,4615,4615,0
|
|
20230530,164400,15280286155,4615,4615,4615,4615,0
|
|
20230530,164300,15280286155,4615,4615,4615,4615,0
|
|
20230530,164200,15280286155,4615,4615,4615,4615,0
|
|
20230530,164100,15280286155,4615,4615,4615,4615,0
|
|
20230530,164000,15280286155,4615,4615,4615,4615,0
|
|
20230530,163900,15280286155,4615,4615,4615,4615,0
|
|
20230530,163800,15280286155,4615,4615,4615,4615,0
|
|
20230530,163700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,163600,15280286155,4615,4615,4615,4615,0
|
|
20230530,163500,15280286155,4615,4615,4615,4615,0
|
|
20230530,163400,15280286155,4615,4615,4615,4615,0
|
|
20230530,163300,15280286155,4615,4615,4615,4615,0
|
|
20230530,163200,15280286155,4615,4615,4615,4615,0
|
|
20230530,163100,15280286155,4615,4615,4615,4615,0
|
|
20230530,163000,15280286155,4615,4615,4615,4615,0
|
|
20230530,162900,15280286155,4615,4615,4615,4615,0
|
|
20230530,162800,15280286155,4615,4615,4615,4615,0
|
|
20230530,162700,15280286155,4615,4615,4615,4615,0
|
|
20230530,162600,15280286155,4615,4615,4615,4615,0
|
|
20230530,162500,15280286155,4615,4615,4615,4615,0
|
|
20230530,162400,15280286155,4615,4615,4615,4615,0
|
|
20230530,162300,15280286155,4615,4615,4615,4615,0
|
|
20230530,162200,15280286155,4615,4615,4615,4615,0
|
|
20230530,162100,15280286155,4615,4615,4615,4615,0
|
|
20230530,162000,15280286155,4615,4615,4615,4615,0
|
|
20230530,161900,15280286155,4615,4615,4615,4615,0
|
|
20230530,161800,15280286155,4615,4615,4615,4615,0
|
|
20230530,161700,15280286155,4615,4615,4615,4615,0
|
|
20230530,161600,15280286155,4615,4615,4615,4615,0
|
|
20230530,161500,15280286155,4615,4615,4615,4615,0
|
|
20230530,161400,15280286155,4615,4615,4615,4615,0
|
|
20230530,161300,15280286155,4615,4615,4615,4615,0
|
|
20230530,161200,15280286155,4615,4615,4615,4615,0
|
|
20230530,161100,15280286155,4615,4615,4615,4615,0
|
|
20230530,161000,15280286155,4615,4615,4615,4615,0
|
|
20230530,160900,15280286155,4615,4615,4615,4615,0
|
|
20230530,160800,15280286155,4615,4615,4615,4615,0
|
|
20230530,160700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,160600,15280286155,4615,4615,4615,4615,0
|
|
20230530,160500,15280286155,4615,4615,4615,4615,0
|
|
20230530,160400,15280286155,4615,4615,4615,4615,0
|
|
20230530,160300,15280286155,4615,4615,4615,4615,0
|
|
20230530,160200,15280286155,4615,4615,4615,4615,0
|
|
20230530,160100,15280286155,4615,4615,4615,4615,0
|
|
20230530,160000,15280286155,4615,4615,4615,4615,0
|
|
20230530,155900,15280286155,4615,4615,4615,4615,0
|
|
20230530,155800,15280286155,4615,4615,4615,4615,0
|
|
20230530,155700,15280286155,4615,4615,4615,4615,0
|
|
20230530,155600,15280286155,4615,4615,4615,4615,0
|
|
20230530,155500,15280286155,4615,4615,4615,4615,0
|
|
20230530,155400,15280286155,4615,4615,4615,4615,0
|
|
20230530,155300,15280286155,4615,4615,4615,4615,0
|
|
20230530,155200,15280286155,4615,4615,4615,4615,0
|
|
20230530,155100,15280286155,4615,4615,4615,4615,0
|
|
20230530,155000,15280286155,4615,4615,4615,4615,0
|
|
20230530,154900,15280286155,4615,4615,4615,4615,0
|
|
20230530,154800,15280286155,4615,4615,4615,4615,0
|
|
20230530,154700,15280286155,4615,4615,4615,4615,0
|
|
20230530,154600,15280286155,4615,4615,4615,4615,0
|
|
20230530,154500,15280286155,4615,4615,4615,4615,0
|
|
20230530,154400,15280286155,4615,4615,4615,4615,0
|
|
20230530,154300,15280286155,4615,4615,4615,4615,0
|
|
20230530,154200,15280286155,4615,4615,4615,4615,0
|
|
20230530,154100,15280286155,4615,4615,4615,4615,0
|
|
20230530,154000,15280286155,4615,4615,4615,4615,0
|
|
20230530,153900,15280286155,4615,4615,4615,4615,0
|
|
20230530,153800,15280286155,4615,4615,4615,4615,0
|
|
20230530,153700,15280286155,4615,4615,4615,4615,34337
|
|
20230530,153600,15280286155,4615,4615,4615,4615,0
|
|
20230530,153500,15280286155,4615,4615,4615,4615,0
|
|
20230530,153400,15280286155,4615,4615,4615,4615,0
|
|
20230530,153300,15280286155,4615,4615,4615,4615,0
|
|
20230530,153200,15280286155,4615,4615,4615,4615,0
|
|
20230530,153100,15280286155,4615,4615,4615,4615,0
|
|
20230530,153000,15280286155,4615,4615,4615,4615,34337
|
|
20230530,152900,15121820900,4610,4610,4610,4610,0
|
|
20230530,152800,15121820900,4610,4610,4610,4610,0
|
|
20230530,152700,15121820900,4610,4610,4610,4610,0
|
|
20230530,152600,15121820900,4610,4610,4610,4610,0
|
|
20230530,152500,15121820900,4610,4610,4610,4610,0
|
|
20230530,152400,15121820900,4610,4610,4610,4610,0
|
|
20230530,152300,15121820900,4610,4610,4610,4610,0
|
|
20230530,152200,15121820900,4610,4610,4610,4610,0
|
|
20230530,152100,15121820900,4610,4610,4610,4610,0
|
|
20230530,152000,15121820900,4610,4610,4610,4610,0
|
|
20230530,151900,15121820900,4610,4605,4610,4605,6442
|
|
20230530,151800,15092133490,4605,4605,4610,4605,2636
|
|
20230530,151700,15079990250,4605,4610,4615,4605,1509
|
|
20230530,151600,15073038845,4610,4615,4615,4610,6410
|
|
20230530,151500,15043479975,4615,4610,4615,4610,1088
|
|
20230530,151400,15038462620,4610,4610,4615,4610,2116
|
|
20230530,151300,15028707600,4610,4615,4620,4605,4631
|
|
20230530,151200,15007341265,4615,4600,4615,4600,10318
|
|
20230530,151100,14959768885,4605,4605,4605,4585,20037
|
|
20230530,151000,14867709640,4605,4605,4610,4600,4604
|
|
20230530,150900,14846508900,4610,4605,4615,4605,3480
|
|
20230530,150800,14830470495,4605,4605,4615,4600,11768
|
|
20230530,150700,14776238985,4600,4605,4605,4600,4524
|
|
20230530,150600,14755414155,4605,4605,4605,4605,3589
|
|
20230530,150500,14738886810,4605,4610,4610,4605,1592
|
|
20230530,150400,14731553840,4610,4605,4610,4605,4187
|
|
20230530,150300,14712272305,4605,4605,4605,4600,2952
|
|
20230530,150200,14698683615,4605,4605,4610,4605,1965
|
|
20230530,150100,14689633690,4605,4605,4605,4605,2071
|
|
20230530,150000,14680096735,4605,4605,4605,4600,2655
|
|
20230530,145900,14667870465,4605,4610,4610,4605,3435
|
|
20230530,145800,14652051965,4610,4620,4620,4610,1859
|
|
20230530,145700,14643472290,4620,4605,4625,4605,10855
|
|
20230530,145600,14593402180,4610,4610,4610,4605,436
|
|
20230530,145500,14591394290,4605,4605,4610,4605,1750
|
|
20230530,145400,14583335525,4605,4605,4610,4605,6667
|
|
20230530,145300,14552625230,4610,4610,4610,4605,1630
|
|
20230530,145200,14545111865,4610,4600,4610,4600,3722
|
|
20230530,145100,14527978510,4605,4605,4605,4605,451
|
|
20230530,145000,14525901655,4610,4585,4610,4585,7149
|
|
20230530,144900,14493034630,4585,4590,4595,4580,7131
|
|
20230530,144800,14460331120,4590,4585,4600,4585,3298
|
|
20230530,144700,14445199495,4590,4595,4595,4585,2788
|
|
20230530,144600,14432407075,4590,4595,4600,4590,20923
|
|
20230530,144500,14336295085,4600,4600,4605,4600,6006
|
|
20230530,144400,14308667480,4605,4605,4605,4600,352
|
|
20230530,144300,14307047380,4605,4600,4605,4600,592
|
|
20230530,144200,14304324175,4600,4610,4610,4600,2282
|
|
20230530,144100,14293816475,4610,4605,4610,4605,2
|
|
20230530,144000,14293807260,4610,4600,4610,4600,3682
|
|
20230530,143900,14276869870,4595,4605,4610,4595,17620
|
|
20230530,143800,14195834505,4610,4605,4610,4605,1082
|
|
20230530,143700,14190851735,4605,4605,4610,4605,5972
|
|
20230530,143600,14163350540,4610,4610,4610,4605,672
|
|
20230530,143500,14160255870,4610,4605,4610,4605,1029
|
|
20230530,143400,14155515050,4605,4610,4610,4605,3489
|
|
20230530,143300,14139448000,4610,4615,4615,4610,1709
|
|
20230530,143200,14131567855,4615,4620,4620,4615,2589
|
|
20230530,143100,14119613635,4620,4620,4620,4615,1024
|
|
20230530,143000,14114887860,4615,4620,4625,4615,2332
|
|
20230530,142900,14104115515,4620,4620,4625,4620,937
|
|
20230530,142800,14099786425,4620,4630,4630,4620,8091
|
|
20230530,142700,14062367630,4630,4630,4630,4625,1026
|
|
20230530,142600,14057617265,4630,4625,4630,4625,3809
|
|
20230530,142500,14039994075,4625,4625,4625,4625,37
|
|
20230530,142400,14039822950,4625,4615,4625,4610,3850
|
|
20230530,142300,14022035570,4615,4610,4620,4610,3062
|
|
20230530,142200,14007911235,4605,4605,4605,4605,2876
|
|
20230530,142100,13994667255,4605,4605,4605,4605,1433
|
|
20230530,142000,13988068290,4615,4615,4615,4605,7
|
|
20230530,141900,13988036000,4605,4615,4615,4605,1729
|
|
20230530,141800,13980064830,4610,4610,4610,4610,1691
|
|
20230530,141700,13972269320,4610,4605,4610,4605,3466
|
|
20230530,141600,13956301370,4605,4615,4615,4605,4153
|
|
20230530,141500,13937170530,4615,4615,4615,4610,848
|
|
20230530,141400,13933261075,4615,4615,4615,4610,1350
|
|
20230530,141300,13927036475,4615,4615,4615,4610,1680
|
|
20230530,141200,13919291205,4615,4615,4615,4615,2358
|
|
20230530,141100,13908409035,4615,4620,4625,4615,4080
|
|
20230530,141000,13889562975,4625,4620,4625,4620,1800
|
|
20230530,140900,13881245515,4620,4620,4625,4620,887
|
|
20230530,140800,13877147100,4620,4630,4635,4620,5582
|
|
20230530,140700,13851334845,4630,4635,4635,4625,333
|
|
20230530,140600,13849793050,4630,4635,4635,4630,2012
|
|
20230530,140500,13840476745,4630,4635,4635,4630,681
|
|
20230530,140400,13837321560,4635,4630,4635,4625,2465
|
|
20230530,140300,13825910915,4625,4625,4630,4625,307
|
|
20230530,140200,13824491025,4625,4625,4630,4620,2787
|
|
20230530,140100,13811607805,4630,4620,4630,4620,2898
|
|
20230530,140000,13798198750,4625,4625,4630,4620,3850
|
|
20230530,135900,13780409500,4620,4625,4625,4620,1356
|
|
20230530,135800,13774141250,4630,4625,4630,4625,52
|
|
20230530,135700,13773900740,4625,4630,4630,4625,627
|
|
20230530,135600,13771000235,4625,4630,4630,4625,445
|
|
20230530,135500,13768941405,4635,4630,4635,4625,4768
|
|
20230530,135400,13746880785,4635,4635,4635,4630,426
|
|
20230530,135300,13744906940,4635,4635,4640,4630,1622
|
|
20230530,135200,13737391505,4635,4640,4645,4635,2538
|
|
20230530,135100,13725615630,4635,4640,4640,4635,2286
|
|
20230530,135000,13715017020,4640,4640,4640,4635,107
|
|
20230530,134900,13714520645,4640,4640,4640,4640,2104
|
|
20230530,134800,13704758085,4640,4645,4645,4640,2637
|
|
20230530,134700,13692519430,4640,4630,4650,4630,8476
|
|
20230530,134600,13653193320,4630,4625,4630,4625,16803
|
|
20230530,134500,13575407235,4625,4625,4630,4625,2388
|
|
20230530,134400,13564360995,4625,4620,4630,4620,2826
|
|
20230530,134300,13551289225,4625,4625,4625,4620,211
|
|
20230530,134200,13550314250,4625,4625,4625,4620,643
|
|
20230530,134100,13547343570,4620,4620,4620,4620,3019
|
|
20230530,134000,13533395790,4620,4615,4620,4615,1396
|
|
20230530,133900,13526953240,4620,4615,4620,4615,247
|
|
20230530,133800,13525812330,4620,4610,4620,4610,2353
|
|
20230530,133700,13514957810,4610,4615,4620,4610,1440
|
|
20230530,133600,13508312295,4620,4625,4625,4615,1704
|
|
20230530,133500,13500442195,4620,4625,4625,4620,1099
|
|
20230530,133400,13495360825,4620,4610,4620,4610,4360
|
|
20230530,133300,13475233285,4610,4615,4615,4610,1629
|
|
20230530,133200,13467720490,4610,4610,4615,4610,3997
|
|
20230530,133100,13449276280,4610,4605,4610,4605,716
|
|
20230530,133000,13445976085,4605,4610,4610,4600,1290
|
|
20230530,132900,13440035725,4605,4605,4610,4605,681
|
|
20230530,132800,13436897435,4605,4615,4615,4605,2841
|
|
20230530,132700,13423801175,4610,4610,4610,4610,1144
|
|
20230530,132600,13418527335,4610,4605,4610,4600,1433
|
|
20230530,132500,13411929045,4600,4610,4610,4600,1669
|
|
20230530,132400,13404248240,4605,4600,4605,4595,6213
|
|
20230530,132300,13375670700,4600,4605,4605,4600,7680
|
|
20230530,132200,13340307990,4605,4605,4610,4605,1082
|
|
20230530,132100,13335324655,4610,4615,4615,4605,1351
|
|
20230530,132000,13329096995,4610,4620,4620,4610,1262
|
|
20230530,131900,13323278270,4620,4620,4620,4610,1193
|
|
20230530,131800,13317776115,4620,4620,4625,4620,888
|
|
20230530,131700,13313673515,4620,4620,4625,4620,63
|
|
20230530,131600,13313382425,4620,4625,4625,4620,116
|
|
20230530,131500,13312846485,4625,4610,4625,4610,2605
|
|
20230530,131400,13300814360,4620,4625,4625,4605,1051
|
|
20230530,131300,13295972895,4610,4610,4625,4605,12282
|
|
20230530,131200,13239394310,4610,4635,4635,4610,16514
|
|
20230530,131100,13163076700,4635,4635,4635,4630,638
|
|
20230530,131000,13160122660,4630,4630,4635,4630,889
|
|
20230530,130900,13156002875,4635,4630,4635,4630,872
|
|
20230530,130800,13151962990,4630,4630,4630,4625,745
|
|
20230530,130700,13148513755,4625,4630,4630,4625,1306
|
|
20230530,130600,13142473495,4630,4630,4630,4625,466
|
|
20230530,130500,13140316975,4630,4630,4630,4625,892
|
|
20230530,130400,13136187815,4630,4630,4630,4620,1668
|
|
20230530,130300,13128473260,4625,4625,4630,4620,923
|
|
20230530,130200,13124204840,4635,4630,4635,4625,1570
|
|
20230530,130100,13116938305,4630,4625,4630,4620,834
|
|
20230530,130000,13113082730,4625,4620,4635,4620,1846
|
|
20230530,125900,13104542060,4615,4625,4625,4615,335
|
|
20230530,125800,13102994360,4625,4615,4625,4615,867
|
|
20230530,125700,13098987315,4610,4605,4620,4600,15062
|
|
20230530,125600,13029638450,4610,4620,4620,4600,21684
|
|
20230530,125500,12929703750,4620,4630,4630,4615,14469
|
|
20230530,125400,12862835140,4630,4635,4640,4630,5609
|
|
20230530,125300,12836849175,4635,4640,4645,4635,1419
|
|
20230530,125200,12830271045,4635,4640,4645,4635,4385
|
|
20230530,125100,12809926360,4640,4640,4640,4635,626
|
|
20230530,125000,12807024220,4640,4635,4640,4635,1048
|
|
20230530,124900,12802166180,4635,4640,4645,4630,2665
|
|
20230530,124800,12789814250,4645,4640,4645,4635,2167
|
|
20230530,124700,12779760430,4640,4635,4640,4630,3575
|
|
20230530,124600,12763193930,4635,4650,4650,4635,9779
|
|
20230530,124500,12717799155,4650,4645,4650,4645,2871
|
|
20230530,124400,12704457380,4645,4650,4650,4640,3798
|
|
20230530,124300,12686832105,4650,4645,4650,4645,572
|
|
20230530,124200,12684175080,4650,4645,4650,4645,883
|
|
20230530,124100,12680073470,4645,4650,4650,4645,3044
|
|
20230530,124000,12665928760,4650,4655,4655,4645,1441
|
|
20230530,123900,12659222975,4655,4650,4655,4635,4661
|
|
20230530,123800,12637595315,4650,4635,4650,4635,9879
|
|
20230530,123700,12591703035,4640,4645,4645,4630,19686
|
|
20230530,123600,12500427235,4650,4640,4650,4640,2551
|
|
20230530,123500,12488585780,4640,4645,4660,4640,10503
|
|
20230530,123400,12439785495,4650,4650,4650,4645,454
|
|
20230530,123300,12437676155,4650,4655,4660,4645,3582
|
|
20230530,123200,12421015305,4655,4645,4655,4640,3411
|
|
20230530,123100,12405160155,4645,4645,4645,4640,5784
|
|
20230530,123000,12378301125,4645,4645,4655,4640,5417
|
|
20230530,122900,12353156280,4640,4660,4665,4640,16927
|
|
20230530,122800,12274435740,4660,4665,4665,4660,3012
|
|
20230530,122700,12260393020,4665,4665,4670,4660,3875
|
|
20230530,122600,12242313465,4665,4685,4685,4665,3646
|
|
20230530,122500,12225279630,4685,4660,4685,4655,12740
|
|
20230530,122400,12165674765,4660,4670,4670,4650,20555
|
|
20230530,122300,12069924370,4675,4680,4680,4665,6538
|
|
20230530,122200,12039394740,4675,4680,4685,4670,11889
|
|
20230530,122100,11983766930,4680,4665,4690,4665,16471
|
|
20230530,122000,11906760930,4670,4695,4695,4665,15857
|
|
20230530,121900,11832697070,4680,4690,4700,4670,30423
|
|
20230530,121800,11690189515,4690,4705,4710,4690,28058
|
|
20230530,121700,11558338865,4700,4690,4720,4685,75883
|
|
20230530,121600,11201359660,4695,4690,4710,4680,131154
|
|
20230530,121500,10585275890,4695,4695,4700,4665,71957
|
|
20230530,121400,10247826895,4695,4640,4695,4635,64857
|
|
20230530,121300,9944622615,4640,4640,4640,4640,4260
|
|
20230530,121200,9924856215,4640,4640,4650,4640,2962
|
|
20230530,121100,9911101800,4645,4650,4655,4645,3279
|
|
20230530,121000,9895867245,4650,4655,4655,4650,2634
|
|
20230530,120900,9883618855,4655,4660,4660,4650,2206
|
|
20230530,120800,9873352620,4655,4655,4660,4650,2051
|
|
20230530,120700,9863807295,4660,4645,4665,4645,4276
|
|
20230530,120600,9843901875,4650,4645,4650,4645,2626
|
|
20230530,120500,9831704055,4645,4650,4655,4645,4340
|
|
20230530,120400,9811531865,4655,4650,4655,4650,1988
|
|
20230530,120300,9802285390,4650,4650,4655,4645,5596
|
|
20230530,120200,9776267010,4650,4665,4665,4650,4992
|
|
20230530,120100,9753016000,4665,4660,4665,4660,3842
|
|
20230530,120000,9735102035,4660,4670,4675,4655,12395
|
|
20230530,115900,9677281170,4670,4660,4680,4660,48941
|
|
20230530,115800,9448681220,4660,4650,4660,4650,13071
|
|
20230530,115700,9387836980,4650,4640,4660,4640,27729
|
|
20230530,115600,9258917610,4640,4640,4640,4635,4215
|
|
20230530,115500,9239362235,4640,4640,4645,4635,3852
|
|
20230530,115400,9221481110,4640,4640,4645,4630,3611
|
|
20230530,115300,9204736540,4640,4640,4650,4635,14576
|
|
20230530,115200,9137037060,4640,4640,4645,4630,12430
|
|
20230530,115100,9079389715,4640,4640,4640,4635,3750
|
|
20230530,115000,9062001355,4640,4645,4645,4630,3989
|
|
20230530,114900,9043495680,4645,4635,4645,4635,25649
|
|
20230530,114800,8924462035,4635,4615,4635,4615,35574
|
|
20230530,114700,8759978225,4615,4610,4615,4610,123
|
|
20230530,114600,8759411080,4610,4615,4615,4610,2383
|
|
20230530,114500,8748425335,4615,4605,4615,4605,2950
|
|
20230530,114400,8734828405,4605,4605,4610,4605,1461
|
|
20230530,114300,8728099960,4605,4600,4605,4590,1445
|
|
20230530,114200,8721454125,4605,4610,4610,4590,3633
|
|
20230530,114100,8704740520,4600,4600,4610,4600,1108
|
|
20230530,114000,8699643650,4600,4600,4610,4600,913
|
|
20230530,113900,8695443800,4610,4590,4610,4590,156
|
|
20230530,113800,8694725540,4610,4595,4610,4585,1263
|
|
20230530,113700,8688920980,4600,4590,4600,4590,788
|
|
20230530,113600,8685296615,4595,4590,4595,4590,3441
|
|
20230530,113500,8669500220,4595,4590,4595,4585,1247
|
|
20230530,113400,8663779930,4590,4590,4595,4590,4555
|
|
20230530,113300,8642872475,4595,4600,4610,4590,6677
|
|
20230530,113200,8612163295,4600,4605,4605,4600,2212
|
|
20230530,113100,8601981800,4610,4605,4610,4600,2472
|
|
20230530,113000,8590599355,4605,4600,4605,4600,1095
|
|
20230530,112900,8585558355,4590,4590,4600,4585,3132
|
|
20230530,112800,8571181785,4595,4595,4595,4590,3843
|
|
20230530,112700,8553535200,4595,4595,4595,4590,1063
|
|
20230530,112600,8548655260,4595,4585,4595,4585,1128
|
|
20230530,112500,8543478395,4595,4590,4595,4585,5263
|
|
20230530,112400,8519345955,4590,4595,4595,4585,8571
|
|
20230530,112300,8479998850,4595,4595,4600,4595,3375
|
|
20230530,112200,8464489475,4600,4595,4600,4595,1496
|
|
20230530,112100,8457611105,4595,4605,4605,4595,2406
|
|
20230530,112000,8446543450,4615,4610,4615,4600,993
|
|
20230530,111900,8441969670,4600,4610,4610,4600,52
|
|
20230530,111800,8441730460,4615,4600,4615,4595,2001
|
|
20230530,111700,8432530855,4620,4615,4620,4605,6009
|
|
20230530,111600,8404827420,4620,4620,4625,4615,1774
|
|
20230530,111500,8396632520,4610,4610,4625,4605,4160
|
|
20230530,111400,8377423120,4610,4600,4610,4600,1288
|
|
20230530,111300,8371495270,4600,4595,4600,4595,1945
|
|
20230530,111200,8362551765,4595,4600,4600,4590,2210
|
|
20230530,111100,8352396020,4600,4595,4600,4595,2178
|
|
20230530,111000,8342387060,4595,4600,4600,4595,1208
|
|
20230530,110900,8336832900,4600,4600,4600,4600,1005
|
|
20230530,110800,8332209900,4605,4600,4605,4595,3193
|
|
20230530,110700,8317526730,4595,4595,4600,4590,9434
|
|
20230530,110600,8274173860,4595,4600,4600,4595,5815
|
|
20230530,110500,8247447115,4600,4600,4605,4600,8694
|
|
20230530,110400,8207448915,4600,4605,4605,4600,6317
|
|
20230530,110300,8178390280,4605,4610,4610,4600,3289
|
|
20230530,110200,8163251220,4610,4610,4610,4605,3576
|
|
20230530,110100,8146776990,4605,4610,4620,4605,5192
|
|
20230530,110000,8122856945,4610,4610,4620,4605,6495
|
|
20230530,105900,8092915745,4610,4610,4610,4605,8489
|
|
20230530,105800,8053813455,4610,4620,4625,4610,1154
|
|
20230530,105700,8048484375,4620,4615,4620,4610,1251
|
|
20230530,105600,8042711640,4615,4625,4625,4615,1168
|
|
20230530,105500,8037313145,4620,4625,4630,4620,2395
|
|
20230530,105400,8026230575,4625,4635,4635,4625,1026
|
|
20230530,105300,8021482690,4635,4620,4635,4610,2571
|
|
20230530,105200,8009596240,4620,4610,4620,4605,3376
|
|
20230530,105100,7994023670,4610,4600,4610,4600,11876
|
|
20230530,105000,7939329975,4605,4605,4610,4600,14488
|
|
20230530,104900,7872621350,4605,4610,4610,4605,6714
|
|
20230530,104800,7841688155,4615,4615,4620,4615,2959
|
|
20230530,104700,7828032360,4610,4620,4620,4610,23191
|
|
20230530,104600,7721037655,4620,4620,4620,4615,3070
|
|
20230530,104500,7706863710,4625,4625,4625,4615,6764
|
|
20230530,104400,7675607795,4625,4635,4640,4620,12287
|
|
20230530,104300,7618734645,4635,4640,4640,4635,6400
|
|
20230530,104200,7589044770,4635,4630,4640,4625,17798
|
|
20230530,104100,7506635130,4630,4635,4635,4630,6443
|
|
20230530,104000,7476792825,4635,4630,4635,4625,6779
|
|
20230530,103900,7445418740,4635,4635,4635,4630,5683
|
|
20230530,103800,7419102935,4635,4635,4635,4625,6971
|
|
20230530,103700,7386825330,4630,4615,4635,4605,23367
|
|
20230530,103600,7278979060,4625,4625,4625,4610,14296
|
|
20230530,103500,7212992535,4630,4630,4630,4615,6533
|
|
20230530,103400,7182801975,4630,4625,4630,4620,5860
|
|
20230530,103300,7155705080,4625,4625,4635,4620,6888
|
|
20230530,103200,7123833595,4625,4610,4625,4610,5138
|
|
20230530,103100,7100094205,4610,4630,4630,4605,21119
|
|
20230530,103000,7002611020,4630,4640,4645,4615,61146
|
|
20230530,102900,6719186140,4640,4635,4640,4630,15867
|
|
20230530,102800,6645616350,4630,4640,4640,4625,33953
|
|
20230530,102700,6488217300,4635,4645,4645,4625,41497
|
|
20230530,102600,6295867945,4640,4630,4645,4625,58512
|
|
20230530,102500,6024426385,4625,4625,4635,4625,11776
|
|
20230530,102400,5969903010,4630,4625,4635,4625,21174
|
|
20230530,102300,5871859075,4630,4625,4630,4610,24601
|
|
20230530,102200,5758173785,4625,4595,4630,4590,45485
|
|
20230530,102100,5548286670,4590,4590,4595,4585,4975
|
|
20230530,102000,5525465120,4590,4585,4595,4585,6066
|
|
20230530,101900,5497634650,4590,4595,4595,4585,6204
|
|
20230530,101800,5469178115,4590,4595,4595,4590,4457
|
|
20230530,101700,5448713200,4595,4600,4600,4595,2375
|
|
20230530,101600,5437799980,4600,4605,4605,4595,3387
|
|
20230530,101500,5422222085,4605,4605,4610,4600,18673
|
|
20230530,101400,5336309620,4610,4605,4610,4600,6313
|
|
20230530,101300,5307237615,4605,4605,4605,4600,7210
|
|
20230530,101200,5274056750,4600,4600,4605,4590,12097
|
|
20230530,101100,5218416690,4595,4605,4610,4590,20150
|
|
20230530,101000,5125683110,4610,4615,4620,4600,18567
|
|
20230530,100900,5040055080,4615,4615,4615,4600,20876
|
|
20230530,100800,4943814575,4610,4595,4610,4595,65930
|
|
20230530,100700,4640395985,4595,4565,4595,4565,21570
|
|
20230530,100600,4541468155,4565,4560,4565,4555,3100
|
|
20230530,100500,4527336230,4560,4565,4570,4560,4204
|
|
20230530,100400,4508154930,4565,4570,4570,4565,1479
|
|
20230530,100300,4501398815,4570,4575,4575,4565,2773
|
|
20230530,100200,4488728620,4575,4585,4585,4570,3990
|
|
20230530,100100,4470477600,4580,4580,4585,4580,2897
|
|
20230530,100000,4457206825,4585,4585,4585,4575,1610
|
|
20230530,095900,4449827795,4580,4585,4585,4580,4592
|
|
20230530,095800,4428787955,4585,4585,4590,4580,10579
|
|
20230530,095700,4380290080,4580,4580,4585,4575,2188
|
|
20230530,095600,4370264415,4585,4585,4585,4570,3663
|
|
20230530,095500,4353472710,4585,4575,4590,4570,17218
|
|
20230530,095400,4274616045,4570,4570,4575,4565,5064
|
|
20230530,095300,4251473170,4570,4570,4570,4565,4732
|
|
20230530,095200,4229848480,4570,4575,4575,4560,3255
|
|
20230530,095100,4214968020,4570,4585,4585,4570,6785
|
|
20230530,095000,4183898185,4580,4550,4585,4550,17124
|
|
20230530,094900,4105764680,4545,4540,4550,4540,3478
|
|
20230530,094800,4089960240,4540,4525,4540,4520,11489
|
|
20230530,094700,4037961430,4520,4525,4530,4520,10643
|
|
20230530,094600,3989796275,4525,4535,4535,4525,12446
|
|
20230530,094500,3933445480,4530,4530,4540,4530,12226
|
|
20230530,094400,3878025540,4530,4560,4560,4530,26488
|
|
20230530,094300,3757915135,4545,4560,4560,4545,11379
|
|
20230530,094200,3706138215,4560,4565,4565,4555,3535
|
|
20230530,094100,3690017155,4560,4570,4570,4560,4302
|
|
20230530,094000,3670380940,4575,4570,4575,4570,4445
|
|
20230530,093900,3650066110,4570,4570,4570,4560,5534
|
|
20230530,093800,3624800485,4570,4580,4580,4570,10533
|
|
20230530,093700,3576602480,4580,4575,4580,4570,5129
|
|
20230530,093600,3553138995,4570,4575,4575,4565,8360
|
|
20230530,093500,3514936500,4575,4575,4580,4565,6424
|
|
20230530,093400,3485567690,4575,4585,4595,4575,37062
|
|
20230530,093300,3315545350,4585,4580,4590,4575,28602
|
|
20230530,093200,3184469170,4575,4575,4580,4570,12490
|
|
20230530,093100,3127326480,4570,4570,4575,4570,5468
|
|
20230530,093000,3102321680,4570,4570,4575,4565,19387
|
|
20230530,092900,3013668855,4570,4565,4575,4560,21827
|
|
20230530,092800,2913981830,4560,4565,4565,4555,11024
|
|
20230530,092700,2863708900,4565,4570,4570,4560,11605
|
|
20230530,092600,2810713185,4570,4575,4575,4565,21013
|
|
20230530,092500,2714651280,4575,4560,4580,4555,33012
|
|
20230530,092400,2563835515,4555,4550,4555,4545,16983
|
|
20230530,092300,2486528120,4550,4555,4555,4545,11849
|
|
20230530,092200,2432601650,4555,4535,4555,4535,25703
|
|
20230530,092100,2315770605,4535,4530,4540,4525,9830
|
|
20230530,092000,2271221270,4530,4530,4530,4525,3343
|
|
20230530,091900,2256086915,4530,4535,4540,4525,12161
|
|
20230530,091800,2200997655,4535,4540,4545,4535,8614
|
|
20230530,091700,2161888835,4545,4535,4545,4530,22605
|
|
20230530,091600,2059283885,4535,4510,4540,4500,10628
|
|
20230530,091500,2011237255,4510,4495,4520,4490,11923
|
|
20230530,091400,1957519050,4495,4500,4505,4490,14374
|
|
20230530,091300,1892877130,4500,4495,4505,4495,10461
|
|
20230530,091200,1845796580,4495,4500,4500,4490,9794
|
|
20230530,091100,1801754760,4500,4510,4510,4500,32230
|
|
20230530,091000,1656665035,4510,4505,4510,4500,37926
|
|
20230530,090900,1485806720,4510,4510,4515,4505,9441
|
|
20230530,090800,1443255750,4515,4510,4515,4505,12266
|
|
20230530,090700,1387935565,4510,4530,4530,4510,12814
|
|
20230530,090600,1330023825,4530,4515,4545,4515,12850
|
|
20230530,090500,1271828930,4515,4535,4535,4515,21618
|
|
20230530,090400,1174022070,4535,4550,4560,4535,25882
|
|
20230530,090300,1056406275,4545,4550,4565,4545,34876
|
|
20230530,090200,897668770,4550,4545,4555,4545,32389
|
|
20230530,090100,750296605,4540,4545,4555,4540,37742
|
|
20230530,090000,578699755,4550,4530,4550,4525,126530
|