704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,204100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,204000,15577310140,4530,4530,4530,4530,0
|
|
20230531,203900,15577310140,4530,4530,4530,4530,0
|
|
20230531,203800,15577310140,4530,4530,4530,4530,0
|
|
20230531,203700,15577310140,4530,4530,4530,4530,0
|
|
20230531,203600,15577310140,4530,4530,4530,4530,0
|
|
20230531,203500,15577310140,4530,4530,4530,4530,0
|
|
20230531,203400,15577310140,4530,4530,4530,4530,0
|
|
20230531,203300,15577310140,4530,4530,4530,4530,0
|
|
20230531,203200,15577310140,4530,4530,4530,4530,0
|
|
20230531,203100,15577310140,4530,4530,4530,4530,0
|
|
20230531,203000,15577310140,4530,4530,4530,4530,0
|
|
20230531,202900,15577310140,4530,4530,4530,4530,0
|
|
20230531,202800,15577310140,4530,4530,4530,4530,0
|
|
20230531,202700,15577310140,4530,4530,4530,4530,0
|
|
20230531,202600,15577310140,4530,4530,4530,4530,0
|
|
20230531,202500,15577310140,4530,4530,4530,4530,0
|
|
20230531,202400,15577310140,4530,4530,4530,4530,0
|
|
20230531,202300,15577310140,4530,4530,4530,4530,0
|
|
20230531,202200,15577310140,4530,4530,4530,4530,0
|
|
20230531,202100,15577310140,4530,4530,4530,4530,0
|
|
20230531,202000,15577310140,4530,4530,4530,4530,0
|
|
20230531,201900,15577310140,4530,4530,4530,4530,0
|
|
20230531,201800,15577310140,4530,4530,4530,4530,0
|
|
20230531,201700,15577310140,4530,4530,4530,4530,0
|
|
20230531,201600,15577310140,4530,4530,4530,4530,0
|
|
20230531,201500,15577310140,4530,4530,4530,4530,0
|
|
20230531,201400,15577310140,4530,4530,4530,4530,0
|
|
20230531,201300,15577310140,4530,4530,4530,4530,0
|
|
20230531,201200,15577310140,4530,4530,4530,4530,0
|
|
20230531,201100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,201000,15577310140,4530,4530,4530,4530,0
|
|
20230531,200900,15577310140,4530,4530,4530,4530,0
|
|
20230531,200800,15577310140,4530,4530,4530,4530,0
|
|
20230531,200700,15577310140,4530,4530,4530,4530,0
|
|
20230531,200600,15577310140,4530,4530,4530,4530,0
|
|
20230531,200500,15577310140,4530,4530,4530,4530,0
|
|
20230531,200400,15577310140,4530,4530,4530,4530,0
|
|
20230531,200300,15577310140,4530,4530,4530,4530,0
|
|
20230531,200200,15577310140,4530,4530,4530,4530,0
|
|
20230531,200100,15577310140,4530,4530,4530,4530,0
|
|
20230531,200000,15577310140,4530,4530,4530,4530,0
|
|
20230531,195900,15577310140,4530,4530,4530,4530,0
|
|
20230531,195800,15577310140,4530,4530,4530,4530,0
|
|
20230531,195700,15577310140,4530,4530,4530,4530,0
|
|
20230531,195600,15577310140,4530,4530,4530,4530,0
|
|
20230531,195500,15577310140,4530,4530,4530,4530,0
|
|
20230531,195400,15577310140,4530,4530,4530,4530,0
|
|
20230531,195300,15577310140,4530,4530,4530,4530,0
|
|
20230531,195200,15577310140,4530,4530,4530,4530,0
|
|
20230531,195100,15577310140,4530,4530,4530,4530,0
|
|
20230531,195000,15577310140,4530,4530,4530,4530,0
|
|
20230531,194900,15577310140,4530,4530,4530,4530,0
|
|
20230531,194800,15577310140,4530,4530,4530,4530,0
|
|
20230531,194700,15577310140,4530,4530,4530,4530,0
|
|
20230531,194600,15577310140,4530,4530,4530,4530,0
|
|
20230531,194500,15577310140,4530,4530,4530,4530,0
|
|
20230531,194400,15577310140,4530,4530,4530,4530,0
|
|
20230531,194300,15577310140,4530,4530,4530,4530,0
|
|
20230531,194200,15577310140,4530,4530,4530,4530,0
|
|
20230531,194100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,194000,15577310140,4530,4530,4530,4530,0
|
|
20230531,193900,15577310140,4530,4530,4530,4530,0
|
|
20230531,193800,15577310140,4530,4530,4530,4530,0
|
|
20230531,193700,15577310140,4530,4530,4530,4530,0
|
|
20230531,193600,15577310140,4530,4530,4530,4530,0
|
|
20230531,193500,15577310140,4530,4530,4530,4530,0
|
|
20230531,193400,15577310140,4530,4530,4530,4530,0
|
|
20230531,193300,15577310140,4530,4530,4530,4530,0
|
|
20230531,193200,15577310140,4530,4530,4530,4530,0
|
|
20230531,193100,15577310140,4530,4530,4530,4530,0
|
|
20230531,193000,15577310140,4530,4530,4530,4530,0
|
|
20230531,192900,15577310140,4530,4530,4530,4530,0
|
|
20230531,192800,15577310140,4530,4530,4530,4530,0
|
|
20230531,192700,15577310140,4530,4530,4530,4530,0
|
|
20230531,192600,15577310140,4530,4530,4530,4530,0
|
|
20230531,192500,15577310140,4530,4530,4530,4530,0
|
|
20230531,192400,15577310140,4530,4530,4530,4530,0
|
|
20230531,192300,15577310140,4530,4530,4530,4530,0
|
|
20230531,192200,15577310140,4530,4530,4530,4530,0
|
|
20230531,192100,15577310140,4530,4530,4530,4530,0
|
|
20230531,192000,15577310140,4530,4530,4530,4530,0
|
|
20230531,191900,15577310140,4530,4530,4530,4530,0
|
|
20230531,191800,15577310140,4530,4530,4530,4530,0
|
|
20230531,191700,15577310140,4530,4530,4530,4530,0
|
|
20230531,191600,15577310140,4530,4530,4530,4530,0
|
|
20230531,191500,15577310140,4530,4530,4530,4530,0
|
|
20230531,191400,15577310140,4530,4530,4530,4530,0
|
|
20230531,191300,15577310140,4530,4530,4530,4530,0
|
|
20230531,191200,15577310140,4530,4530,4530,4530,0
|
|
20230531,191100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,191000,15577310140,4530,4530,4530,4530,0
|
|
20230531,190900,15577310140,4530,4530,4530,4530,0
|
|
20230531,190800,15577310140,4530,4530,4530,4530,0
|
|
20230531,190700,15577310140,4530,4530,4530,4530,0
|
|
20230531,190600,15577310140,4530,4530,4530,4530,0
|
|
20230531,190500,15577310140,4530,4530,4530,4530,0
|
|
20230531,190400,15577310140,4530,4530,4530,4530,0
|
|
20230531,190300,15577310140,4530,4530,4530,4530,0
|
|
20230531,190200,15577310140,4530,4530,4530,4530,0
|
|
20230531,190100,15577310140,4530,4530,4530,4530,0
|
|
20230531,190000,15577310140,4530,4530,4530,4530,0
|
|
20230531,185900,15577310140,4530,4530,4530,4530,0
|
|
20230531,185800,15577310140,4530,4530,4530,4530,0
|
|
20230531,185700,15577310140,4530,4530,4530,4530,0
|
|
20230531,185600,15577310140,4530,4530,4530,4530,0
|
|
20230531,185500,15577310140,4530,4530,4530,4530,0
|
|
20230531,185400,15577310140,4530,4530,4530,4530,0
|
|
20230531,185300,15577310140,4530,4530,4530,4530,0
|
|
20230531,185200,15577310140,4530,4530,4530,4530,0
|
|
20230531,185100,15577310140,4530,4530,4530,4530,0
|
|
20230531,185000,15577310140,4530,4530,4530,4530,0
|
|
20230531,184900,15577310140,4530,4530,4530,4530,0
|
|
20230531,184800,15577310140,4530,4530,4530,4530,0
|
|
20230531,184700,15577310140,4530,4530,4530,4530,0
|
|
20230531,184600,15577310140,4530,4530,4530,4530,0
|
|
20230531,184500,15577310140,4530,4530,4530,4530,0
|
|
20230531,184400,15577310140,4530,4530,4530,4530,0
|
|
20230531,184300,15577310140,4530,4530,4530,4530,0
|
|
20230531,184200,15577310140,4530,4530,4530,4530,0
|
|
20230531,184100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,184000,15577310140,4530,4530,4530,4530,0
|
|
20230531,183900,15577310140,4530,4530,4530,4530,0
|
|
20230531,183800,15577310140,4530,4530,4530,4530,0
|
|
20230531,183700,15577310140,4530,4530,4530,4530,0
|
|
20230531,183600,15577310140,4530,4530,4530,4530,0
|
|
20230531,183500,15577310140,4530,4530,4530,4530,0
|
|
20230531,183400,15577310140,4530,4530,4530,4530,0
|
|
20230531,183300,15577310140,4530,4530,4530,4530,0
|
|
20230531,183200,15577310140,4530,4530,4530,4530,0
|
|
20230531,183100,15577310140,4530,4530,4530,4530,0
|
|
20230531,183000,15577310140,4530,4530,4530,4530,0
|
|
20230531,182900,15577310140,4530,4530,4530,4530,0
|
|
20230531,182800,15577310140,4530,4530,4530,4530,0
|
|
20230531,182700,15577310140,4530,4530,4530,4530,0
|
|
20230531,182600,15577310140,4530,4530,4530,4530,0
|
|
20230531,182500,15577310140,4530,4530,4530,4530,0
|
|
20230531,182400,15577310140,4530,4530,4530,4530,0
|
|
20230531,182300,15577310140,4530,4530,4530,4530,0
|
|
20230531,182200,15577310140,4530,4530,4530,4530,0
|
|
20230531,182100,15577310140,4530,4530,4530,4530,0
|
|
20230531,182000,15577310140,4530,4530,4530,4530,0
|
|
20230531,181900,15577310140,4530,4530,4530,4530,0
|
|
20230531,181800,15577310140,4530,4530,4530,4530,0
|
|
20230531,181700,15577310140,4530,4530,4530,4530,0
|
|
20230531,181600,15577310140,4530,4530,4530,4530,0
|
|
20230531,181500,15577310140,4530,4530,4530,4530,0
|
|
20230531,181400,15577310140,4530,4530,4530,4530,0
|
|
20230531,181300,15577310140,4530,4530,4530,4530,0
|
|
20230531,181200,15577310140,4530,4530,4530,4530,0
|
|
20230531,181100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,181000,15577310140,4530,4530,4530,4530,0
|
|
20230531,180900,15577310140,4530,4530,4530,4530,0
|
|
20230531,180800,15577310140,4530,4530,4530,4530,0
|
|
20230531,180700,15577310140,4530,4530,4530,4530,0
|
|
20230531,180600,15577310140,4530,4530,4530,4530,0
|
|
20230531,180500,15577310140,4530,4530,4530,4530,0
|
|
20230531,180400,15577310140,4530,4530,4530,4530,0
|
|
20230531,180300,15577310140,4530,4530,4530,4530,0
|
|
20230531,180200,15577310140,4530,4530,4530,4530,0
|
|
20230531,180100,15577310140,4530,4530,4530,4530,0
|
|
20230531,180000,15577310140,4530,4530,4530,4530,0
|
|
20230531,175900,15577310140,4530,4530,4530,4530,0
|
|
20230531,175800,15577310140,4530,4530,4530,4530,0
|
|
20230531,175700,15577310140,4530,4530,4530,4530,0
|
|
20230531,175600,15577310140,4530,4530,4530,4530,0
|
|
20230531,175500,15577310140,4530,4530,4530,4530,0
|
|
20230531,175400,15577310140,4530,4530,4530,4530,0
|
|
20230531,175300,15577310140,4530,4530,4530,4530,0
|
|
20230531,175200,15577310140,4530,4530,4530,4530,0
|
|
20230531,175100,15577310140,4530,4530,4530,4530,0
|
|
20230531,175000,15577310140,4530,4530,4530,4530,0
|
|
20230531,174900,15577310140,4530,4530,4530,4530,0
|
|
20230531,174800,15577310140,4530,4530,4530,4530,0
|
|
20230531,174700,15577310140,4530,4530,4530,4530,0
|
|
20230531,174600,15577310140,4530,4530,4530,4530,0
|
|
20230531,174500,15577310140,4530,4530,4530,4530,0
|
|
20230531,174400,15577310140,4530,4530,4530,4530,0
|
|
20230531,174300,15577310140,4530,4530,4530,4530,0
|
|
20230531,174200,15577310140,4530,4530,4530,4530,0
|
|
20230531,174100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,174000,15577310140,4530,4530,4530,4530,0
|
|
20230531,173900,15577310140,4530,4530,4530,4530,0
|
|
20230531,173800,15577310140,4530,4530,4530,4530,0
|
|
20230531,173700,15577310140,4530,4530,4530,4530,0
|
|
20230531,173600,15577310140,4530,4530,4530,4530,0
|
|
20230531,173500,15577310140,4530,4530,4530,4530,0
|
|
20230531,173400,15577310140,4530,4530,4530,4530,0
|
|
20230531,173300,15577310140,4530,4530,4530,4530,0
|
|
20230531,173200,15577310140,4530,4530,4530,4530,0
|
|
20230531,173100,15577310140,4530,4530,4530,4530,0
|
|
20230531,173000,15577310140,4530,4530,4530,4530,0
|
|
20230531,172900,15577310140,4530,4530,4530,4530,0
|
|
20230531,172800,15577310140,4530,4530,4530,4530,0
|
|
20230531,172700,15577310140,4530,4530,4530,4530,0
|
|
20230531,172600,15577310140,4530,4530,4530,4530,0
|
|
20230531,172500,15577310140,4530,4530,4530,4530,0
|
|
20230531,172400,15577310140,4530,4530,4530,4530,0
|
|
20230531,172300,15577310140,4530,4530,4530,4530,0
|
|
20230531,172200,15577310140,4530,4530,4530,4530,0
|
|
20230531,172100,15577310140,4530,4530,4530,4530,0
|
|
20230531,172000,15577310140,4530,4530,4530,4530,0
|
|
20230531,171900,15577310140,4530,4530,4530,4530,0
|
|
20230531,171800,15577310140,4530,4530,4530,4530,0
|
|
20230531,171700,15577310140,4530,4530,4530,4530,0
|
|
20230531,171600,15577310140,4530,4530,4530,4530,0
|
|
20230531,171500,15577310140,4530,4530,4530,4530,0
|
|
20230531,171400,15577310140,4530,4530,4530,4530,0
|
|
20230531,171300,15577310140,4530,4530,4530,4530,0
|
|
20230531,171200,15577310140,4530,4530,4530,4530,0
|
|
20230531,171100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,171000,15577310140,4530,4530,4530,4530,0
|
|
20230531,170900,15577310140,4530,4530,4530,4530,0
|
|
20230531,170800,15577310140,4530,4530,4530,4530,0
|
|
20230531,170700,15577310140,4530,4530,4530,4530,0
|
|
20230531,170600,15577310140,4530,4530,4530,4530,0
|
|
20230531,170500,15577310140,4530,4530,4530,4530,0
|
|
20230531,170400,15577310140,4530,4530,4530,4530,0
|
|
20230531,170300,15577310140,4530,4530,4530,4530,0
|
|
20230531,170200,15577310140,4530,4530,4530,4530,0
|
|
20230531,170100,15577310140,4530,4530,4530,4530,0
|
|
20230531,170000,15577310140,4530,4530,4530,4530,0
|
|
20230531,165900,15577310140,4530,4530,4530,4530,0
|
|
20230531,165800,15577310140,4530,4530,4530,4530,0
|
|
20230531,165700,15577310140,4530,4530,4530,4530,0
|
|
20230531,165600,15577310140,4530,4530,4530,4530,0
|
|
20230531,165500,15577310140,4530,4530,4530,4530,0
|
|
20230531,165400,15577310140,4530,4530,4530,4530,0
|
|
20230531,165300,15577310140,4530,4530,4530,4530,0
|
|
20230531,165200,15577310140,4530,4530,4530,4530,0
|
|
20230531,165100,15577310140,4530,4530,4530,4530,0
|
|
20230531,165000,15577310140,4530,4530,4530,4530,0
|
|
20230531,164900,15577310140,4530,4530,4530,4530,0
|
|
20230531,164800,15577310140,4530,4530,4530,4530,0
|
|
20230531,164700,15577310140,4530,4530,4530,4530,0
|
|
20230531,164600,15577310140,4530,4530,4530,4530,0
|
|
20230531,164500,15577310140,4530,4530,4530,4530,0
|
|
20230531,164400,15577310140,4530,4530,4530,4530,0
|
|
20230531,164300,15577310140,4530,4530,4530,4530,0
|
|
20230531,164200,15577310140,4530,4530,4530,4530,0
|
|
20230531,164100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,164000,15577310140,4530,4530,4530,4530,0
|
|
20230531,163900,15577310140,4530,4530,4530,4530,0
|
|
20230531,163800,15577310140,4530,4530,4530,4530,0
|
|
20230531,163700,15577310140,4530,4530,4530,4530,0
|
|
20230531,163600,15577310140,4530,4530,4530,4530,0
|
|
20230531,163500,15577310140,4530,4530,4530,4530,0
|
|
20230531,163400,15577310140,4530,4530,4530,4530,0
|
|
20230531,163300,15577310140,4530,4530,4530,4530,0
|
|
20230531,163200,15577310140,4530,4530,4530,4530,0
|
|
20230531,163100,15577310140,4530,4530,4530,4530,0
|
|
20230531,163000,15577310140,4530,4530,4530,4530,0
|
|
20230531,162900,15577310140,4530,4530,4530,4530,0
|
|
20230531,162800,15577310140,4530,4530,4530,4530,0
|
|
20230531,162700,15577310140,4530,4530,4530,4530,0
|
|
20230531,162600,15577310140,4530,4530,4530,4530,0
|
|
20230531,162500,15577310140,4530,4530,4530,4530,0
|
|
20230531,162400,15577310140,4530,4530,4530,4530,0
|
|
20230531,162300,15577310140,4530,4530,4530,4530,0
|
|
20230531,162200,15577310140,4530,4530,4530,4530,0
|
|
20230531,162100,15577310140,4530,4530,4530,4530,0
|
|
20230531,162000,15577310140,4530,4530,4530,4530,0
|
|
20230531,161900,15577310140,4530,4530,4530,4530,0
|
|
20230531,161800,15577310140,4530,4530,4530,4530,0
|
|
20230531,161700,15577310140,4530,4530,4530,4530,0
|
|
20230531,161600,15577310140,4530,4530,4530,4530,0
|
|
20230531,161500,15577310140,4530,4530,4530,4530,0
|
|
20230531,161400,15577310140,4530,4530,4530,4530,0
|
|
20230531,161300,15577310140,4530,4530,4530,4530,0
|
|
20230531,161200,15577310140,4530,4530,4530,4530,0
|
|
20230531,161100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,161000,15577310140,4530,4530,4530,4530,0
|
|
20230531,160900,15577310140,4530,4530,4530,4530,0
|
|
20230531,160800,15577310140,4530,4530,4530,4530,0
|
|
20230531,160700,15577310140,4530,4530,4530,4530,0
|
|
20230531,160600,15577310140,4530,4530,4530,4530,0
|
|
20230531,160500,15577310140,4530,4530,4530,4530,0
|
|
20230531,160400,15577310140,4530,4530,4530,4530,0
|
|
20230531,160300,15577310140,4530,4530,4530,4530,0
|
|
20230531,160200,15577310140,4530,4530,4530,4530,0
|
|
20230531,160100,15577310140,4530,4530,4530,4530,0
|
|
20230531,160000,15577310140,4530,4530,4530,4530,0
|
|
20230531,155900,15577310140,4530,4530,4530,4530,0
|
|
20230531,155800,15577310140,4530,4530,4530,4530,0
|
|
20230531,155700,15577310140,4530,4530,4530,4530,0
|
|
20230531,155600,15577310140,4530,4530,4530,4530,0
|
|
20230531,155500,15577310140,4530,4530,4530,4530,0
|
|
20230531,155400,15577310140,4530,4530,4530,4530,0
|
|
20230531,155300,15577310140,4530,4530,4530,4530,0
|
|
20230531,155200,15577310140,4530,4530,4530,4530,0
|
|
20230531,155100,15577310140,4530,4530,4530,4530,0
|
|
20230531,155000,15577310140,4530,4530,4530,4530,0
|
|
20230531,154900,15577310140,4530,4530,4530,4530,0
|
|
20230531,154800,15577310140,4530,4530,4530,4530,0
|
|
20230531,154700,15577310140,4530,4530,4530,4530,0
|
|
20230531,154600,15577310140,4530,4530,4530,4530,0
|
|
20230531,154500,15577310140,4530,4530,4530,4530,0
|
|
20230531,154400,15577310140,4530,4530,4530,4530,0
|
|
20230531,154300,15577310140,4530,4530,4530,4530,0
|
|
20230531,154200,15577310140,4530,4530,4530,4530,0
|
|
20230531,154100,15577310140,4530,4530,4530,4530,47404
|
|
20230531,154000,15577310140,4530,4530,4530,4530,0
|
|
20230531,153900,15577310140,4530,4530,4530,4530,0
|
|
20230531,153800,15577310140,4530,4530,4530,4530,0
|
|
20230531,153700,15577310140,4530,4530,4530,4530,0
|
|
20230531,153600,15577310140,4530,4530,4530,4530,0
|
|
20230531,153500,15577310140,4530,4530,4530,4530,0
|
|
20230531,153400,15577310140,4530,4530,4530,4530,0
|
|
20230531,153300,15577310140,4530,4530,4530,4530,0
|
|
20230531,153200,15577310140,4530,4530,4530,4530,0
|
|
20230531,153100,15577310140,4530,4530,4530,4530,0
|
|
20230531,153000,15577310140,4530,4530,4530,4530,47404
|
|
20230531,152900,15362570020,4530,4530,4530,4530,0
|
|
20230531,152800,15362570020,4530,4530,4530,4530,0
|
|
20230531,152700,15362570020,4530,4530,4530,4530,0
|
|
20230531,152600,15362570020,4530,4530,4530,4530,0
|
|
20230531,152500,15362570020,4530,4530,4530,4530,0
|
|
20230531,152400,15362570020,4530,4530,4530,4530,0
|
|
20230531,152300,15362570020,4530,4530,4530,4530,0
|
|
20230531,152200,15362570020,4530,4530,4530,4530,0
|
|
20230531,152100,15362570020,4530,4530,4530,4530,0
|
|
20230531,152000,15362570020,4530,4530,4530,4530,0
|
|
20230531,151900,15362570020,4530,4535,4540,4530,58864
|
|
20230531,151800,15095647560,4535,4515,4535,4510,51319
|
|
20230531,151700,14863345445,4520,4515,4520,4510,7932
|
|
20230531,151600,14827536995,4515,4505,4515,4505,21665
|
|
20230531,151500,14729838505,4510,4510,4510,4505,6797
|
|
20230531,151400,14699190280,4510,4505,4510,4505,1329
|
|
20230531,151300,14693197615,4510,4510,4510,4505,9419
|
|
20230531,151200,14650752770,4505,4510,4510,4505,3762
|
|
20230531,151100,14633802945,4505,4505,4510,4500,3225
|
|
20230531,151000,14619277320,4505,4505,4510,4505,8797
|
|
20230531,150900,14579644455,4505,4505,4510,4505,4696
|
|
20230531,150800,14558488035,4505,4500,4505,4500,2662
|
|
20230531,150700,14546502870,4500,4505,4510,4500,3319
|
|
20230531,150600,14531551465,4510,4510,4510,4505,1271
|
|
20230531,150500,14525825440,4510,4505,4510,4505,2879
|
|
20230531,150400,14512855435,4505,4510,4510,4505,5838
|
|
20230531,150300,14486553235,4505,4505,4510,4505,1583
|
|
20230531,150200,14479421810,4505,4505,4505,4505,9511
|
|
20230531,150100,14436574755,4510,4505,4510,4505,2797
|
|
20230531,150000,14423961785,4505,4505,4510,4505,6549
|
|
20230531,145900,14394458510,4505,4510,4510,4505,1478
|
|
20230531,145800,14387798580,4510,4510,4510,4510,162
|
|
20230531,145700,14387067960,4505,4505,4515,4505,7657
|
|
20230531,145600,14352543155,4510,4515,4515,4510,933
|
|
20230531,145500,14348334740,4515,4505,4515,4505,6325
|
|
20230531,145400,14319831605,4510,4510,4510,4505,5604
|
|
20230531,145300,14294573325,4510,4510,4510,4505,2578
|
|
20230531,145200,14282948380,4510,4505,4510,4505,341
|
|
20230531,145100,14281411620,4505,4510,4510,4505,793
|
|
20230531,145000,14277835475,4505,4510,4510,4505,1385
|
|
20230531,144900,14271596030,4505,4500,4505,4500,3959
|
|
20230531,144800,14253774280,4500,4505,4510,4495,9737
|
|
20230531,144700,14209964470,4505,4505,4510,4500,2094
|
|
20230531,144600,14200538870,4505,4505,4505,4500,3388
|
|
20230531,144500,14185280460,4505,4500,4505,4495,1866
|
|
20230531,144400,14176883460,4510,4500,4510,4495,13788
|
|
20230531,144300,14114852785,4495,4495,4500,4495,6392
|
|
20230531,144200,14086120630,4500,4510,4510,4495,74216
|
|
20230531,144100,13752001760,4510,4505,4510,4505,1663
|
|
20230531,144000,13744504935,4510,4510,4510,4505,227
|
|
20230531,143900,13743481665,4505,4505,4510,4505,724
|
|
20230531,143800,13740220035,4505,4510,4510,4505,5625
|
|
20230531,143700,13714852285,4510,4510,4515,4510,1255
|
|
20230531,143600,13709186570,4515,4515,4515,4510,468
|
|
20230531,143500,13707075875,4510,4510,4510,4505,1165
|
|
20230531,143400,13701821875,4515,4510,4515,4505,3627
|
|
20230531,143300,13685459105,4515,4510,4520,4510,743
|
|
20230531,143200,13682106255,4510,4515,4515,4510,7826
|
|
20230531,143100,13646800160,4510,4515,4515,4510,466
|
|
20230531,143000,13644696330,4515,4510,4515,4510,1172
|
|
20230531,142900,13639409810,4515,4510,4515,4510,1226
|
|
20230531,142800,13633880540,4515,4515,4520,4515,393
|
|
20230531,142700,13632106140,4515,4515,4515,4515,872
|
|
20230531,142600,13628169060,4520,4520,4520,4520,662
|
|
20230531,142500,13625176820,4520,4520,4520,4520,1237
|
|
20230531,142400,13619585580,4520,4520,4520,4520,202
|
|
20230531,142300,13618672540,4510,4510,4520,4510,2050
|
|
20230531,142200,13609426550,4510,4510,4520,4510,300
|
|
20230531,142100,13608072940,4510,4505,4510,4505,3148
|
|
20230531,142000,13593876260,4505,4515,4515,4505,166
|
|
20230531,141900,13593127870,4515,4510,4515,4505,3420
|
|
20230531,141800,13577699550,4515,4510,4515,4510,1339
|
|
20230531,141700,13571660585,4510,4510,4515,4510,3305
|
|
20230531,141600,13556755005,4510,4510,4515,4510,1319
|
|
20230531,141500,13550806310,4510,4510,4510,4510,328
|
|
20230531,141400,13549327030,4515,4510,4515,4510,890
|
|
20230531,141300,13545312620,4510,4505,4515,4505,4673
|
|
20230531,141200,13524257370,4510,4505,4510,4505,1617
|
|
20230531,141100,13516970000,4510,4505,4510,4505,1063
|
|
20230531,141000,13512181160,4505,4505,4505,4505,1456
|
|
20230531,140900,13505621880,4505,4510,4515,4505,1892
|
|
20230531,140800,13497089315,4510,4510,4515,4510,1180
|
|
20230531,140700,13491767445,4515,4510,4515,4510,3999
|
|
20230531,140600,13473731400,4510,4515,4515,4510,5706
|
|
20230531,140500,13447968840,4515,4510,4515,4510,821
|
|
20230531,140400,13444262530,4515,4510,4515,4510,328
|
|
20230531,140300,13442782480,4515,4515,4515,4510,135
|
|
20230531,140200,13442173575,4515,4515,4515,4510,3271
|
|
20230531,140100,13427405015,4515,4515,4515,4510,116
|
|
20230531,140000,13426881280,4515,4515,4515,4515,96
|
|
20230531,135900,13426447840,4505,4505,4505,4505,2720
|
|
20230531,135800,13414194240,4505,4510,4510,4505,1417
|
|
20230531,135700,13407809210,4510,4505,4515,4505,1736
|
|
20230531,135600,13399983045,4510,4510,4510,4505,5032
|
|
20230531,135500,13377308820,4510,4510,4510,4505,15561
|
|
20230531,135400,13307171615,4510,4510,4515,4510,1454
|
|
20230531,135300,13300612075,4510,4510,4515,4510,1579
|
|
20230531,135200,13293490775,4510,4510,4515,4510,2072
|
|
20230531,135100,13284137530,4510,4510,4515,4510,4035
|
|
20230531,135000,13265928535,4515,4510,4515,4510,3925
|
|
20230531,134900,13248223585,4515,4515,4515,4510,2429
|
|
20230531,134800,13237258155,4515,4515,4515,4510,5761
|
|
20230531,134700,13211270645,4515,4510,4515,4510,3681
|
|
20230531,134600,13194660090,4510,4515,4515,4510,1528
|
|
20230531,134500,13187761285,4515,4515,4515,4510,1359
|
|
20230531,134400,13181625445,4510,4515,4515,4510,502
|
|
20230531,134300,13179361420,4515,4520,4520,4515,10766
|
|
20230531,134200,13130752825,4515,4515,4515,4515,242
|
|
20230531,134100,13129660195,4515,4515,4520,4515,127
|
|
20230531,134000,13129086635,4515,4520,4520,4515,896
|
|
20230531,133900,13125037995,4525,4520,4525,4520,1196
|
|
20230531,133800,13119632060,4520,4520,4525,4520,95
|
|
20230531,133700,13119202455,4520,4520,4525,4515,581
|
|
20230531,133600,13116576690,4515,4515,4520,4515,883
|
|
20230531,133500,13112589575,4520,4520,4520,4520,1002
|
|
20230531,133400,13108060535,4520,4515,4520,4515,304
|
|
20230531,133300,13106687490,4515,4515,4520,4515,1376
|
|
20230531,133200,13100469320,4515,4515,4520,4515,978
|
|
20230531,133100,13096053600,4520,4515,4520,4515,2108
|
|
20230531,133000,13086526720,4520,4515,4520,4515,3329
|
|
20230531,132900,13071495265,4515,4520,4520,4515,2663
|
|
20230531,132800,13059460880,4515,4520,4520,4515,830
|
|
20230531,132700,13055710605,4520,4520,4520,4520,6002
|
|
20230531,132600,13028581565,4520,4525,4525,4520,454
|
|
20230531,132500,13026527325,4525,4530,4530,4525,849
|
|
20230531,132400,13022685530,4530,4520,4530,4520,822
|
|
20230531,132300,13018966090,4525,4525,4530,4525,362
|
|
20230531,132200,13017328035,4530,4525,4530,4525,2003
|
|
20230531,132100,13008263175,4525,4520,4525,4520,907
|
|
20230531,132000,13004162785,4525,4520,4525,4520,464
|
|
20230531,131900,13002065345,4520,4520,4525,4520,561
|
|
20230531,131800,12999529600,4520,4515,4525,4515,4959
|
|
20230531,131700,12977116520,4520,4515,4520,4515,7010
|
|
20230531,131600,12945438960,4520,4515,4520,4515,1791
|
|
20230531,131500,12937350075,4520,4520,4520,4515,6534
|
|
20230531,131400,12907824385,4525,4520,4525,4520,4199
|
|
20230531,131300,12888844890,4525,4520,4525,4520,2394
|
|
20230531,131200,12878014395,4520,4525,4525,4520,1310
|
|
20230531,131100,12872087620,4525,4515,4525,4515,3338
|
|
20230531,131000,12856999870,4520,4520,4520,4515,113
|
|
20230531,130900,12856489335,4515,4515,4515,4515,550
|
|
20230531,130800,12854006085,4515,4520,4520,4515,643
|
|
20230531,130700,12851100515,4515,4515,4520,4515,618
|
|
20230531,130600,12848310240,4515,4525,4525,4515,2646
|
|
20230531,130500,12836357610,4520,4515,4520,4515,3763
|
|
20230531,130400,12819358935,4520,4515,4520,4515,3222
|
|
20230531,130300,12804796500,4515,4515,4520,4515,306
|
|
20230531,130200,12803414890,4520,4515,4520,4515,2016
|
|
20230531,130100,12794302575,4515,4520,4520,4515,1421
|
|
20230531,130000,12787880705,4515,4520,4520,4515,2301
|
|
20230531,125900,12777480600,4520,4520,4525,4520,952
|
|
20230531,125800,12773177555,4525,4525,4525,4520,3140
|
|
20230531,125700,12758984735,4520,4525,4525,4520,2083
|
|
20230531,125600,12749567845,4525,4520,4525,4520,5206
|
|
20230531,125500,12726036640,4525,4520,4525,4520,81
|
|
20230531,125400,12725670130,4520,4525,4525,4520,345
|
|
20230531,125300,12724109020,4525,4525,4525,4520,770
|
|
20230531,125200,12720627915,4520,4520,4525,4520,1626
|
|
20230531,125100,12713278005,4525,4520,4525,4520,145
|
|
20230531,125000,12712621885,4525,4520,4525,4520,122
|
|
20230531,124900,12712069840,4525,4525,4530,4525,227
|
|
20230531,124800,12711041805,4530,4530,4530,4520,554
|
|
20230531,124700,12708536815,4520,4530,4530,4520,1243
|
|
20230531,124600,12702912310,4525,4520,4530,4520,1664
|
|
20230531,124500,12695383685,4525,4520,4525,4515,8064
|
|
20230531,124400,12658934380,4520,4520,4520,4515,166
|
|
20230531,124300,12658184310,4520,4520,4520,4515,1183
|
|
20230531,124200,12652842400,4520,4515,4520,4515,512
|
|
20230531,124100,12650530210,4520,4520,4520,4515,1201
|
|
20230531,124000,12645106690,4520,4520,4520,4515,1167
|
|
20230531,123900,12639837250,4520,4515,4520,4515,6025
|
|
20230531,123800,12612605050,4520,4515,4520,4515,244
|
|
20230531,123700,12611503370,4520,4520,4520,4520,630
|
|
20230531,123600,12608655770,4520,4520,4520,4515,788
|
|
20230531,123500,12605097675,4520,4520,4520,4515,1081
|
|
20230531,123400,12600216435,4515,4520,4520,4515,669
|
|
20230531,123300,12597195885,4515,4520,4520,4515,1025
|
|
20230531,123200,12592567965,4515,4520,4520,4515,86
|
|
20230531,123100,12592179665,4520,4520,4520,4520,15
|
|
20230531,123000,12592111865,4520,4515,4520,4515,5
|
|
20230531,122900,12592089270,4520,4520,4520,4515,1333
|
|
20230531,122800,12586070260,4515,4510,4520,4510,1067
|
|
20230531,122700,12581257730,4515,4515,4520,4510,1306
|
|
20230531,122600,12575367050,4520,4515,4520,4510,8003
|
|
20230531,122500,12539236635,4515,4515,4515,4510,2232
|
|
20230531,122400,12529169305,4510,4515,4515,4510,2934
|
|
20230531,122300,12515927510,4515,4510,4515,4510,1231
|
|
20230531,122200,12510372485,4515,4515,4515,4510,2813
|
|
20230531,122100,12497673325,4515,4515,4515,4510,2920
|
|
20230531,122000,12484496905,4510,4510,4515,4505,14013
|
|
20230531,121900,12421348905,4510,4515,4515,4505,9323
|
|
20230531,121800,12379312320,4510,4510,4515,4510,1462
|
|
20230531,121700,12372718260,4515,4515,4520,4510,2038
|
|
20230531,121600,12363522835,4515,4520,4520,4515,3410
|
|
20230531,121500,12348120880,4520,4515,4520,4510,3264
|
|
20230531,121400,12333384395,4520,4515,4520,4515,439
|
|
20230531,121300,12331402295,4515,4520,4520,4515,250
|
|
20230531,121200,12330273455,4520,4520,4520,4515,7
|
|
20230531,121100,12330241820,4520,4515,4520,4515,57
|
|
20230531,121000,12329984240,4520,4515,4520,4515,264
|
|
20230531,120900,12328792195,4515,4510,4525,4510,67
|
|
20230531,120800,12328489695,4515,4520,4525,4515,5294
|
|
20230531,120700,12304586960,4520,4515,4520,4515,1981
|
|
20230531,120600,12295640345,4520,4525,4525,4520,45
|
|
20230531,120500,12295436825,4525,4530,4530,4515,986
|
|
20230531,120400,12290982485,4530,4525,4530,4525,899
|
|
20230531,120300,12286914250,4530,4525,4530,4520,5277
|
|
20230531,120200,12263057225,4530,4530,4530,4525,459
|
|
20230531,120100,12260978215,4530,4530,4530,4525,452
|
|
20230531,120000,12258930910,4530,4530,4530,4525,104
|
|
20230531,115900,12258460250,4530,4525,4530,4525,250
|
|
20230531,115800,12257327925,4530,4530,4530,4530,467
|
|
20230531,115700,12255212415,4530,4530,4530,4525,5831
|
|
20230531,115600,12228814010,4530,4530,4535,4525,348
|
|
20230531,115500,12227237995,4530,4530,4535,4530,935
|
|
20230531,115400,12223002430,4535,4530,4535,4530,2234
|
|
20230531,115300,12212882400,4530,4530,4530,4525,2282
|
|
20230531,115200,12202552375,4530,4530,4530,4530,24
|
|
20230531,115100,12202443655,4530,4525,4530,4525,1228
|
|
20230531,115000,12196881750,4525,4530,4530,4520,1231
|
|
20230531,114900,12191311675,4530,4525,4530,4520,1314
|
|
20230531,114800,12185367030,4525,4520,4525,4520,659
|
|
20230531,114700,12182385330,4525,4520,4525,4520,1307
|
|
20230531,114600,12176477630,4525,4525,4525,4525,272
|
|
20230531,114500,12175246830,4520,4525,4525,4520,314
|
|
20230531,114400,12173826695,4525,4525,4525,4520,714
|
|
20230531,114300,12170597850,4525,4525,4525,4520,869
|
|
20230531,114200,12166665720,4525,4520,4525,4515,1659
|
|
20230531,114100,12159166540,4520,4515,4520,4515,341
|
|
20230531,114000,12157626230,4520,4520,4520,4515,1045
|
|
20230531,113900,12152908030,4520,4520,4520,4515,72
|
|
20230531,113800,12152582595,4520,4520,4520,4520,849
|
|
20230531,113700,12148745115,4520,4525,4525,4520,1001
|
|
20230531,113600,12144220590,4525,4520,4525,4520,753
|
|
20230531,113500,12140817025,4520,4520,4520,4515,2007
|
|
20230531,113400,12131746520,4510,4520,4520,4510,429
|
|
20230531,113300,12129811210,4505,4510,4520,4505,22016
|
|
20230531,113200,12030556345,4515,4510,4520,4510,1111
|
|
20230531,113100,12025540235,4510,4515,4515,4510,962
|
|
20230531,113000,12021197555,4510,4510,4515,4510,446
|
|
20230531,112900,12019184705,4515,4515,4515,4510,354
|
|
20230531,112800,12017588000,4515,4515,4515,4510,413
|
|
20230531,112700,12015725355,4510,4515,4515,4510,3092
|
|
20230531,112600,12001773995,4515,4515,4515,4510,155
|
|
20230531,112500,12001074545,4515,4515,4515,4510,1047
|
|
20230531,112400,11996349505,4515,4515,4515,4510,2555
|
|
20230531,112300,11984821180,4515,4515,4515,4510,1553
|
|
20230531,112200,11977817075,4515,4515,4515,4510,94
|
|
20230531,112100,11977392915,4515,4515,4515,4505,9113
|
|
20230531,112000,11936270250,4515,4510,4515,4510,3069
|
|
20230531,111900,11922427190,4510,4510,4515,4510,12732
|
|
20230531,111800,11865005855,4510,4515,4515,4510,9308
|
|
20230531,111700,11823025750,4515,4525,4525,4510,19934
|
|
20230531,111600,11733057900,4520,4515,4525,4515,3005
|
|
20230531,111500,11719479295,4515,4520,4520,4515,1044
|
|
20230531,111400,11714761145,4515,4525,4525,4515,5192
|
|
20230531,111300,11691293305,4520,4525,4525,4520,1884
|
|
20230531,111200,11682777570,4525,4525,4525,4520,8973
|
|
20230531,111100,11642219590,4525,4525,4525,4520,6872
|
|
20230531,111000,11611157370,4525,4525,4525,4520,2404
|
|
20230531,110900,11600290205,4525,4525,4525,4520,5344
|
|
20230531,110800,11576131390,4525,4520,4525,4520,452
|
|
20230531,110700,11574087845,4525,4525,4530,4525,1674
|
|
20230531,110600,11566512485,4530,4525,4530,4525,3193
|
|
20230531,110500,11552063555,4525,4530,4530,4525,1419
|
|
20230531,110400,11545640375,4525,4530,4535,4525,2098
|
|
20230531,110300,11536137430,4535,4530,4535,4530,1007
|
|
20230531,110200,11531575705,4530,4530,4530,4525,1945
|
|
20230531,110100,11522770055,4530,4525,4530,4525,945
|
|
20230531,110000,11518489465,4525,4525,4525,4525,8423
|
|
20230531,105900,11480375390,4525,4530,4530,4525,509
|
|
20230531,105800,11478070480,4530,4530,4530,4530,2683
|
|
20230531,105700,11465916490,4535,4540,4540,4530,7241
|
|
20230531,105600,11433103840,4535,4535,4535,4530,456
|
|
20230531,105500,11431038120,4535,4540,4540,4530,1564
|
|
20230531,105400,11423952010,4540,4530,4540,4530,4708
|
|
20230531,105300,11402601190,4530,4530,4535,4530,387
|
|
20230531,105200,11400848045,4530,4530,4535,4525,1217
|
|
20230531,105100,11395335080,4530,4530,4530,4530,3946
|
|
20230531,105000,11377459700,4530,4525,4530,4525,993
|
|
20230531,104900,11372961685,4530,4530,4530,4525,3777
|
|
20230531,104800,11355852500,4530,4530,4535,4530,3512
|
|
20230531,104700,11339941925,4530,4530,4540,4530,85
|
|
20230531,104600,11339556350,4530,4540,4545,4530,10612
|
|
20230531,104500,11291436090,4545,4535,4545,4535,1942
|
|
20230531,104400,11282621470,4535,4545,4545,4535,7347
|
|
20230531,104300,11249265555,4545,4550,4550,4545,7649
|
|
20230531,104200,11214492960,4550,4545,4550,4545,65
|
|
20230531,104100,11214197520,4545,4545,4555,4545,5737
|
|
20230531,104000,11188094540,4550,4550,4550,4545,1553
|
|
20230531,103900,11181028400,4545,4550,4550,4545,487
|
|
20230531,103800,11178814840,4545,4545,4545,4545,1524
|
|
20230531,103700,11171888260,4545,4545,4545,4540,3042
|
|
20230531,103600,11158077270,4545,4545,4545,4540,2455
|
|
20230531,103500,11146926600,4545,4545,4545,4535,2609
|
|
20230531,103400,11135081000,4540,4540,4545,4535,1772
|
|
20230531,103300,11127038870,4540,4540,4545,4535,4335
|
|
20230531,103200,11107357730,4540,4540,4540,4535,4206
|
|
20230531,103100,11088266440,4535,4535,4540,4535,2355
|
|
20230531,103000,11077575720,4540,4535,4540,4535,2060
|
|
20230531,102900,11068232880,4535,4540,4545,4535,2891
|
|
20230531,102800,11055115390,4540,4540,4545,4540,2461
|
|
20230531,102700,11043941915,4540,4545,4545,4540,254
|
|
20230531,102600,11042788590,4540,4540,4540,4540,436
|
|
20230531,102500,11040809150,4540,4540,4540,4535,3842
|
|
20230531,102400,11023372230,4545,4545,4545,4540,3169
|
|
20230531,102300,11008984395,4540,4540,4540,4535,2145
|
|
20230531,102200,10999246100,4540,4535,4540,4535,108
|
|
20230531,102100,10998756300,4535,4530,4540,4530,702
|
|
20230531,102000,10995570735,4530,4530,4535,4530,3060
|
|
20230531,101900,10981708885,4535,4535,4540,4530,6349
|
|
20230531,101800,10952935915,4535,4530,4535,4530,4310
|
|
20230531,101700,10933390650,4530,4540,4540,4525,8042
|
|
20230531,101600,10896962460,4535,4530,4535,4530,345
|
|
20230531,101500,10895397930,4530,4535,4535,4525,1923
|
|
20230531,101400,10886686380,4535,4535,4535,4525,3217
|
|
20230531,101300,10872111595,4530,4535,4535,4525,9967
|
|
20230531,101200,10827003860,4535,4540,4540,4525,24105
|
|
20230531,101100,10717827345,4535,4540,4540,4535,6392
|
|
20230531,101000,10688808720,4540,4540,4545,4535,719
|
|
20230531,100900,10685545715,4540,4540,4545,4535,5995
|
|
20230531,100800,10658339560,4540,4550,4550,4540,3389
|
|
20230531,100700,10642937510,4550,4555,4560,4550,8214
|
|
20230531,100600,10605552935,4555,4555,4560,4550,3993
|
|
20230531,100500,10587370220,4555,4550,4555,4550,758
|
|
20230531,100400,10583918395,4555,4550,4555,4545,916
|
|
20230531,100300,10579750275,4545,4540,4545,4535,2801
|
|
20230531,100200,10567029015,4540,4545,4550,4540,2787
|
|
20230531,100100,10554370000,4545,4540,4545,4540,4789
|
|
20230531,100000,10532625100,4535,4540,4540,4535,959
|
|
20230531,095900,10528275190,4535,4540,4540,4535,2428
|
|
20230531,095800,10517260735,4535,4540,4540,4530,9801
|
|
20230531,095700,10472815145,4540,4550,4550,4535,8597
|
|
20230531,095600,10433768965,4550,4545,4550,4545,5199
|
|
20230531,095500,10410139195,4545,4550,4550,4540,3672
|
|
20230531,095400,10393452505,4550,4545,4550,4540,4055
|
|
20230531,095300,10375034040,4550,4545,4550,4545,1138
|
|
20230531,095200,10369857245,4540,4545,4550,4535,3165
|
|
20230531,095100,10355476420,4540,4550,4550,4530,42130
|
|
20230531,095000,10164517415,4545,4540,4550,4540,2846
|
|
20230531,094900,10151588940,4540,4540,4545,4540,2526
|
|
20230531,094800,10140117610,4540,4545,4550,4540,4053
|
|
20230531,094700,10121708200,4550,4545,4550,4545,3958
|
|
20230531,094600,10103718095,4545,4550,4550,4545,3646
|
|
20230531,094500,10087135930,4550,4555,4555,4545,2060
|
|
20230531,094400,10077761305,4560,4540,4565,4540,3141
|
|
20230531,094300,10063463825,4535,4545,4545,4535,8274
|
|
20230531,094200,10025933605,4545,4545,4545,4535,11084
|
|
20230531,094100,9975607560,4545,4550,4550,4540,7472
|
|
20230531,094000,9941645170,4550,4565,4565,4540,10298
|
|
20230531,093900,9894838105,4555,4560,4565,4550,7181
|
|
20230531,093800,9862116075,4565,4570,4570,4555,3565
|
|
20230531,093700,9845848830,4565,4565,4565,4560,3935
|
|
20230531,093600,9827898745,4565,4560,4565,4555,7908
|
|
20230531,093500,9791837270,4565,4550,4565,4550,6073
|
|
20230531,093400,9764156870,4550,4535,4550,4535,1584
|
|
20230531,093300,9756957185,4535,4545,4545,4535,4930
|
|
20230531,093200,9734589675,4535,4555,4555,4535,10287
|
|
20230531,093100,9687842355,4555,4560,4560,4555,8170
|
|
20230531,093000,9650616310,4555,4560,4560,4550,12951
|
|
20230531,092900,9591646495,4560,4555,4560,4550,4005
|
|
20230531,092800,9573406710,4550,4535,4565,4535,14207
|
|
20230531,092700,9508778180,4535,4520,4540,4520,9493
|
|
20230531,092600,9465770850,4525,4515,4525,4510,14385
|
|
20230531,092500,9400831330,4510,4530,4540,4510,26543
|
|
20230531,092400,9280885925,4540,4505,4545,4505,15910
|
|
20230531,092300,9208889950,4505,4560,4560,4495,79262
|
|
20230531,092200,8850391520,4570,4580,4580,4555,36670
|
|
20230531,092100,8682849090,4580,4565,4580,4560,26006
|
|
20230531,092000,8563886330,4565,4550,4570,4550,25209
|
|
20230531,091900,8448969670,4550,4580,4580,4550,62411
|
|
20230531,091800,8164624000,4580,4585,4590,4570,28369
|
|
20230531,091700,8034715775,4585,4585,4595,4580,21071
|
|
20230531,091600,7938059715,4585,4600,4605,4585,39024
|
|
20230531,091500,7758761530,4600,4600,4610,4595,29476
|
|
20230531,091400,7623104195,4595,4610,4615,4590,49936
|
|
20230531,091300,7393211650,4605,4645,4645,4605,88147
|
|
20230531,091200,6986081455,4635,4665,4665,4635,85557
|
|
20230531,091100,6588582505,4665,4675,4680,4660,27631
|
|
20230531,091000,6459576010,4680,4690,4690,4670,23967
|
|
20230531,090900,6347439445,4690,4685,4695,4660,97110
|
|
20230531,090800,5893434030,4690,4705,4705,4685,44951
|
|
20230531,090700,5682392435,4705,4725,4730,4685,120680
|
|
20230531,090600,5115035190,4725,4740,4750,4705,116948
|
|
20230531,090500,4562375550,4740,4765,4770,4735,159196
|
|
20230531,090400,3805453655,4765,4715,4780,4710,245569
|
|
20230531,090300,2637700405,4715,4695,4720,4660,86796
|
|
20230531,090200,2230057600,4690,4660,4730,4645,197517
|
|
20230531,090100,1303255485,4660,4640,4675,4635,109774
|
|
20230531,090000,791412280,4640,4625,4640,4615,163770
|