777 lines
38 KiB
CSV
777 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,215400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,215300,9572765805,3870,3870,3870,3870,0
|
|
20230601,215200,9572765805,3870,3870,3870,3870,0
|
|
20230601,215100,9572765805,3870,3870,3870,3870,0
|
|
20230601,215000,9572765805,3870,3870,3870,3870,0
|
|
20230601,214900,9572765805,3870,3870,3870,3870,0
|
|
20230601,214800,9572765805,3870,3870,3870,3870,0
|
|
20230601,214700,9572765805,3870,3870,3870,3870,0
|
|
20230601,214600,9572765805,3870,3870,3870,3870,0
|
|
20230601,214500,9572765805,3870,3870,3870,3870,0
|
|
20230601,214400,9572765805,3870,3870,3870,3870,0
|
|
20230601,214300,9572765805,3870,3870,3870,3870,0
|
|
20230601,214200,9572765805,3870,3870,3870,3870,0
|
|
20230601,214100,9572765805,3870,3870,3870,3870,0
|
|
20230601,214000,9572765805,3870,3870,3870,3870,0
|
|
20230601,213900,9572765805,3870,3870,3870,3870,0
|
|
20230601,213800,9572765805,3870,3870,3870,3870,0
|
|
20230601,213700,9572765805,3870,3870,3870,3870,0
|
|
20230601,213600,9572765805,3870,3870,3870,3870,0
|
|
20230601,213500,9572765805,3870,3870,3870,3870,0
|
|
20230601,213400,9572765805,3870,3870,3870,3870,0
|
|
20230601,213300,9572765805,3870,3870,3870,3870,0
|
|
20230601,213200,9572765805,3870,3870,3870,3870,0
|
|
20230601,213100,9572765805,3870,3870,3870,3870,0
|
|
20230601,213000,9572765805,3870,3870,3870,3870,0
|
|
20230601,212900,9572765805,3870,3870,3870,3870,0
|
|
20230601,212800,9572765805,3870,3870,3870,3870,0
|
|
20230601,212700,9572765805,3870,3870,3870,3870,0
|
|
20230601,212600,9572765805,3870,3870,3870,3870,0
|
|
20230601,212500,9572765805,3870,3870,3870,3870,0
|
|
20230601,212400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,212300,9572765805,3870,3870,3870,3870,0
|
|
20230601,212200,9572765805,3870,3870,3870,3870,0
|
|
20230601,212100,9572765805,3870,3870,3870,3870,0
|
|
20230601,212000,9572765805,3870,3870,3870,3870,0
|
|
20230601,211900,9572765805,3870,3870,3870,3870,0
|
|
20230601,211800,9572765805,3870,3870,3870,3870,0
|
|
20230601,211700,9572765805,3870,3870,3870,3870,0
|
|
20230601,211600,9572765805,3870,3870,3870,3870,0
|
|
20230601,211500,9572765805,3870,3870,3870,3870,0
|
|
20230601,211400,9572765805,3870,3870,3870,3870,0
|
|
20230601,211300,9572765805,3870,3870,3870,3870,0
|
|
20230601,211200,9572765805,3870,3870,3870,3870,0
|
|
20230601,211100,9572765805,3870,3870,3870,3870,0
|
|
20230601,211000,9572765805,3870,3870,3870,3870,0
|
|
20230601,210900,9572765805,3870,3870,3870,3870,0
|
|
20230601,210800,9572765805,3870,3870,3870,3870,0
|
|
20230601,210700,9572765805,3870,3870,3870,3870,0
|
|
20230601,210600,9572765805,3870,3870,3870,3870,0
|
|
20230601,210500,9572765805,3870,3870,3870,3870,0
|
|
20230601,210400,9572765805,3870,3870,3870,3870,0
|
|
20230601,210300,9572765805,3870,3870,3870,3870,0
|
|
20230601,210200,9572765805,3870,3870,3870,3870,0
|
|
20230601,210100,9572765805,3870,3870,3870,3870,0
|
|
20230601,210000,9572765805,3870,3870,3870,3870,0
|
|
20230601,205900,9572765805,3870,3870,3870,3870,0
|
|
20230601,205800,9572765805,3870,3870,3870,3870,0
|
|
20230601,205700,9572765805,3870,3870,3870,3870,0
|
|
20230601,205600,9572765805,3870,3870,3870,3870,0
|
|
20230601,205500,9572765805,3870,3870,3870,3870,0
|
|
20230601,205400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,205300,9572765805,3870,3870,3870,3870,0
|
|
20230601,205200,9572765805,3870,3870,3870,3870,0
|
|
20230601,205100,9572765805,3870,3870,3870,3870,0
|
|
20230601,205000,9572765805,3870,3870,3870,3870,0
|
|
20230601,204900,9572765805,3870,3870,3870,3870,0
|
|
20230601,204800,9572765805,3870,3870,3870,3870,0
|
|
20230601,204700,9572765805,3870,3870,3870,3870,0
|
|
20230601,204600,9572765805,3870,3870,3870,3870,0
|
|
20230601,204500,9572765805,3870,3870,3870,3870,0
|
|
20230601,204400,9572765805,3870,3870,3870,3870,0
|
|
20230601,204300,9572765805,3870,3870,3870,3870,0
|
|
20230601,204200,9572765805,3870,3870,3870,3870,0
|
|
20230601,204100,9572765805,3870,3870,3870,3870,0
|
|
20230601,204000,9572765805,3870,3870,3870,3870,0
|
|
20230601,203900,9572765805,3870,3870,3870,3870,0
|
|
20230601,203800,9572765805,3870,3870,3870,3870,0
|
|
20230601,203700,9572765805,3870,3870,3870,3870,0
|
|
20230601,203600,9572765805,3870,3870,3870,3870,0
|
|
20230601,203500,9572765805,3870,3870,3870,3870,0
|
|
20230601,203400,9572765805,3870,3870,3870,3870,0
|
|
20230601,203300,9572765805,3870,3870,3870,3870,0
|
|
20230601,203200,9572765805,3870,3870,3870,3870,0
|
|
20230601,203100,9572765805,3870,3870,3870,3870,0
|
|
20230601,203000,9572765805,3870,3870,3870,3870,0
|
|
20230601,202900,9572765805,3870,3870,3870,3870,0
|
|
20230601,202800,9572765805,3870,3870,3870,3870,0
|
|
20230601,202700,9572765805,3870,3870,3870,3870,0
|
|
20230601,202600,9572765805,3870,3870,3870,3870,0
|
|
20230601,202500,9572765805,3870,3870,3870,3870,0
|
|
20230601,202400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,202300,9572765805,3870,3870,3870,3870,0
|
|
20230601,202200,9572765805,3870,3870,3870,3870,0
|
|
20230601,202100,9572765805,3870,3870,3870,3870,0
|
|
20230601,202000,9572765805,3870,3870,3870,3870,0
|
|
20230601,201900,9572765805,3870,3870,3870,3870,0
|
|
20230601,201800,9572765805,3870,3870,3870,3870,0
|
|
20230601,201700,9572765805,3870,3870,3870,3870,0
|
|
20230601,201600,9572765805,3870,3870,3870,3870,0
|
|
20230601,201500,9572765805,3870,3870,3870,3870,0
|
|
20230601,201400,9572765805,3870,3870,3870,3870,0
|
|
20230601,201300,9572765805,3870,3870,3870,3870,0
|
|
20230601,201200,9572765805,3870,3870,3870,3870,0
|
|
20230601,201100,9572765805,3870,3870,3870,3870,0
|
|
20230601,201000,9572765805,3870,3870,3870,3870,0
|
|
20230601,200900,9572765805,3870,3870,3870,3870,0
|
|
20230601,200800,9572765805,3870,3870,3870,3870,0
|
|
20230601,200700,9572765805,3870,3870,3870,3870,0
|
|
20230601,200600,9572765805,3870,3870,3870,3870,0
|
|
20230601,200500,9572765805,3870,3870,3870,3870,0
|
|
20230601,200400,9572765805,3870,3870,3870,3870,0
|
|
20230601,200300,9572765805,3870,3870,3870,3870,0
|
|
20230601,200200,9572765805,3870,3870,3870,3870,0
|
|
20230601,200100,9572765805,3870,3870,3870,3870,0
|
|
20230601,200000,9572765805,3870,3870,3870,3870,0
|
|
20230601,195900,9572765805,3870,3870,3870,3870,0
|
|
20230601,195800,9572765805,3870,3870,3870,3870,0
|
|
20230601,195700,9572765805,3870,3870,3870,3870,0
|
|
20230601,195600,9572765805,3870,3870,3870,3870,0
|
|
20230601,195500,9572765805,3870,3870,3870,3870,0
|
|
20230601,195400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,195300,9572765805,3870,3870,3870,3870,0
|
|
20230601,195200,9572765805,3870,3870,3870,3870,0
|
|
20230601,195100,9572765805,3870,3870,3870,3870,0
|
|
20230601,195000,9572765805,3870,3870,3870,3870,0
|
|
20230601,194900,9572765805,3870,3870,3870,3870,0
|
|
20230601,194800,9572765805,3870,3870,3870,3870,0
|
|
20230601,194700,9572765805,3870,3870,3870,3870,0
|
|
20230601,194600,9572765805,3870,3870,3870,3870,0
|
|
20230601,194500,9572765805,3870,3870,3870,3870,0
|
|
20230601,194400,9572765805,3870,3870,3870,3870,0
|
|
20230601,194300,9572765805,3870,3870,3870,3870,0
|
|
20230601,194200,9572765805,3870,3870,3870,3870,0
|
|
20230601,194100,9572765805,3870,3870,3870,3870,0
|
|
20230601,194000,9572765805,3870,3870,3870,3870,0
|
|
20230601,193900,9572765805,3870,3870,3870,3870,0
|
|
20230601,193800,9572765805,3870,3870,3870,3870,0
|
|
20230601,193700,9572765805,3870,3870,3870,3870,0
|
|
20230601,193600,9572765805,3870,3870,3870,3870,0
|
|
20230601,193500,9572765805,3870,3870,3870,3870,0
|
|
20230601,193400,9572765805,3870,3870,3870,3870,0
|
|
20230601,193300,9572765805,3870,3870,3870,3870,0
|
|
20230601,193200,9572765805,3870,3870,3870,3870,0
|
|
20230601,193100,9572765805,3870,3870,3870,3870,0
|
|
20230601,193000,9572765805,3870,3870,3870,3870,0
|
|
20230601,192900,9572765805,3870,3870,3870,3870,0
|
|
20230601,192800,9572765805,3870,3870,3870,3870,0
|
|
20230601,192700,9572765805,3870,3870,3870,3870,0
|
|
20230601,192600,9572765805,3870,3870,3870,3870,0
|
|
20230601,192500,9572765805,3870,3870,3870,3870,0
|
|
20230601,192400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,192300,9572765805,3870,3870,3870,3870,0
|
|
20230601,192200,9572765805,3870,3870,3870,3870,0
|
|
20230601,192100,9572765805,3870,3870,3870,3870,0
|
|
20230601,192000,9572765805,3870,3870,3870,3870,0
|
|
20230601,191900,9572765805,3870,3870,3870,3870,0
|
|
20230601,191800,9572765805,3870,3870,3870,3870,0
|
|
20230601,191700,9572765805,3870,3870,3870,3870,0
|
|
20230601,191600,9572765805,3870,3870,3870,3870,0
|
|
20230601,191500,9572765805,3870,3870,3870,3870,0
|
|
20230601,191400,9572765805,3870,3870,3870,3870,0
|
|
20230601,191300,9572765805,3870,3870,3870,3870,0
|
|
20230601,191200,9572765805,3870,3870,3870,3870,0
|
|
20230601,191100,9572765805,3870,3870,3870,3870,0
|
|
20230601,191000,9572765805,3870,3870,3870,3870,0
|
|
20230601,190900,9572765805,3870,3870,3870,3870,0
|
|
20230601,190800,9572765805,3870,3870,3870,3870,0
|
|
20230601,190700,9572765805,3870,3870,3870,3870,0
|
|
20230601,190600,9572765805,3870,3870,3870,3870,0
|
|
20230601,190500,9572765805,3870,3870,3870,3870,0
|
|
20230601,190400,9572765805,3870,3870,3870,3870,0
|
|
20230601,190300,9572765805,3870,3870,3870,3870,0
|
|
20230601,190200,9572765805,3870,3870,3870,3870,0
|
|
20230601,190100,9572765805,3870,3870,3870,3870,0
|
|
20230601,190000,9572765805,3870,3870,3870,3870,0
|
|
20230601,185900,9572765805,3870,3870,3870,3870,0
|
|
20230601,185800,9572765805,3870,3870,3870,3870,0
|
|
20230601,185700,9572765805,3870,3870,3870,3870,0
|
|
20230601,185600,9572765805,3870,3870,3870,3870,0
|
|
20230601,185500,9572765805,3870,3870,3870,3870,0
|
|
20230601,185400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,185300,9572765805,3870,3870,3870,3870,0
|
|
20230601,185200,9572765805,3870,3870,3870,3870,0
|
|
20230601,185100,9572765805,3870,3870,3870,3870,0
|
|
20230601,185000,9572765805,3870,3870,3870,3870,0
|
|
20230601,184900,9572765805,3870,3870,3870,3870,0
|
|
20230601,184800,9572765805,3870,3870,3870,3870,0
|
|
20230601,184700,9572765805,3870,3870,3870,3870,0
|
|
20230601,184600,9572765805,3870,3870,3870,3870,0
|
|
20230601,184500,9572765805,3870,3870,3870,3870,0
|
|
20230601,184400,9572765805,3870,3870,3870,3870,0
|
|
20230601,184300,9572765805,3870,3870,3870,3870,0
|
|
20230601,184200,9572765805,3870,3870,3870,3870,0
|
|
20230601,184100,9572765805,3870,3870,3870,3870,0
|
|
20230601,184000,9572765805,3870,3870,3870,3870,0
|
|
20230601,183900,9572765805,3870,3870,3870,3870,0
|
|
20230601,183800,9572765805,3870,3870,3870,3870,0
|
|
20230601,183700,9572765805,3870,3870,3870,3870,0
|
|
20230601,183600,9572765805,3870,3870,3870,3870,0
|
|
20230601,183500,9572765805,3870,3870,3870,3870,0
|
|
20230601,183400,9572765805,3870,3870,3870,3870,0
|
|
20230601,183300,9572765805,3870,3870,3870,3870,0
|
|
20230601,183200,9572765805,3870,3870,3870,3870,0
|
|
20230601,183100,9572765805,3870,3870,3870,3870,0
|
|
20230601,183000,9572765805,3870,3870,3870,3870,0
|
|
20230601,182900,9572765805,3870,3870,3870,3870,0
|
|
20230601,182800,9572765805,3870,3870,3870,3870,0
|
|
20230601,182700,9572765805,3870,3870,3870,3870,0
|
|
20230601,182600,9572765805,3870,3870,3870,3870,0
|
|
20230601,182500,9572765805,3870,3870,3870,3870,0
|
|
20230601,182400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,182300,9572765805,3870,3870,3870,3870,0
|
|
20230601,182200,9572765805,3870,3870,3870,3870,0
|
|
20230601,182100,9572765805,3870,3870,3870,3870,0
|
|
20230601,182000,9572765805,3870,3870,3870,3870,0
|
|
20230601,181900,9572765805,3870,3870,3870,3870,0
|
|
20230601,181800,9572765805,3870,3870,3870,3870,0
|
|
20230601,181700,9572765805,3870,3870,3870,3870,0
|
|
20230601,181600,9572765805,3870,3870,3870,3870,0
|
|
20230601,181500,9572765805,3870,3870,3870,3870,0
|
|
20230601,181400,9572765805,3870,3870,3870,3870,0
|
|
20230601,181300,9572765805,3870,3870,3870,3870,0
|
|
20230601,181200,9572765805,3870,3870,3870,3870,0
|
|
20230601,181100,9572765805,3870,3870,3870,3870,0
|
|
20230601,181000,9572765805,3870,3870,3870,3870,0
|
|
20230601,180900,9572765805,3870,3870,3870,3870,0
|
|
20230601,180800,9572765805,3870,3870,3870,3870,0
|
|
20230601,180700,9572765805,3870,3870,3870,3870,0
|
|
20230601,180600,9572765805,3870,3870,3870,3870,0
|
|
20230601,180500,9572765805,3870,3870,3870,3870,0
|
|
20230601,180400,9572765805,3870,3870,3870,3870,0
|
|
20230601,180300,9572765805,3870,3870,3870,3870,0
|
|
20230601,180200,9572765805,3870,3870,3870,3870,0
|
|
20230601,180100,9572765805,3870,3870,3870,3870,0
|
|
20230601,180000,9572765805,3870,3870,3870,3870,0
|
|
20230601,175900,9572765805,3870,3870,3870,3870,0
|
|
20230601,175800,9572765805,3870,3870,3870,3870,0
|
|
20230601,175700,9572765805,3870,3870,3870,3870,0
|
|
20230601,175600,9572765805,3870,3870,3870,3870,0
|
|
20230601,175500,9572765805,3870,3870,3870,3870,0
|
|
20230601,175400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,175300,9572765805,3870,3870,3870,3870,0
|
|
20230601,175200,9572765805,3870,3870,3870,3870,0
|
|
20230601,175100,9572765805,3870,3870,3870,3870,0
|
|
20230601,175000,9572765805,3870,3870,3870,3870,0
|
|
20230601,174900,9572765805,3870,3870,3870,3870,0
|
|
20230601,174800,9572765805,3870,3870,3870,3870,0
|
|
20230601,174700,9572765805,3870,3870,3870,3870,0
|
|
20230601,174600,9572765805,3870,3870,3870,3870,0
|
|
20230601,174500,9572765805,3870,3870,3870,3870,0
|
|
20230601,174400,9572765805,3870,3870,3870,3870,0
|
|
20230601,174300,9572765805,3870,3870,3870,3870,0
|
|
20230601,174200,9572765805,3870,3870,3870,3870,0
|
|
20230601,174100,9572765805,3870,3870,3870,3870,0
|
|
20230601,174000,9572765805,3870,3870,3870,3870,0
|
|
20230601,173900,9572765805,3870,3870,3870,3870,0
|
|
20230601,173800,9572765805,3870,3870,3870,3870,0
|
|
20230601,173700,9572765805,3870,3870,3870,3870,0
|
|
20230601,173600,9572765805,3870,3870,3870,3870,0
|
|
20230601,173500,9572765805,3870,3870,3870,3870,0
|
|
20230601,173400,9572765805,3870,3870,3870,3870,0
|
|
20230601,173300,9572765805,3870,3870,3870,3870,0
|
|
20230601,173200,9572765805,3870,3870,3870,3870,0
|
|
20230601,173100,9572765805,3870,3870,3870,3870,0
|
|
20230601,173000,9572765805,3870,3870,3870,3870,0
|
|
20230601,172900,9572765805,3870,3870,3870,3870,0
|
|
20230601,172800,9572765805,3870,3870,3870,3870,0
|
|
20230601,172700,9572765805,3870,3870,3870,3870,0
|
|
20230601,172600,9572765805,3870,3870,3870,3870,0
|
|
20230601,172500,9572765805,3870,3870,3870,3870,0
|
|
20230601,172400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,172300,9572765805,3870,3870,3870,3870,0
|
|
20230601,172200,9572765805,3870,3870,3870,3870,0
|
|
20230601,172100,9572765805,3870,3870,3870,3870,0
|
|
20230601,172000,9572765805,3870,3870,3870,3870,0
|
|
20230601,171900,9572765805,3870,3870,3870,3870,0
|
|
20230601,171800,9572765805,3870,3870,3870,3870,0
|
|
20230601,171700,9572765805,3870,3870,3870,3870,0
|
|
20230601,171600,9572765805,3870,3870,3870,3870,0
|
|
20230601,171500,9572765805,3870,3870,3870,3870,0
|
|
20230601,171400,9572765805,3870,3870,3870,3870,0
|
|
20230601,171300,9572765805,3870,3870,3870,3870,0
|
|
20230601,171200,9572765805,3870,3870,3870,3870,0
|
|
20230601,171100,9572765805,3870,3870,3870,3870,0
|
|
20230601,171000,9572765805,3870,3870,3870,3870,0
|
|
20230601,170900,9572765805,3870,3870,3870,3870,0
|
|
20230601,170800,9572765805,3870,3870,3870,3870,0
|
|
20230601,170700,9572765805,3870,3870,3870,3870,0
|
|
20230601,170600,9572765805,3870,3870,3870,3870,0
|
|
20230601,170500,9572765805,3870,3870,3870,3870,0
|
|
20230601,170400,9572765805,3870,3870,3870,3870,0
|
|
20230601,170300,9572765805,3870,3870,3870,3870,0
|
|
20230601,170200,9572765805,3870,3870,3870,3870,0
|
|
20230601,170100,9572765805,3870,3870,3870,3870,0
|
|
20230601,170000,9572765805,3870,3870,3870,3870,0
|
|
20230601,165900,9572765805,3870,3870,3870,3870,0
|
|
20230601,165800,9572765805,3870,3870,3870,3870,0
|
|
20230601,165700,9572765805,3870,3870,3870,3870,0
|
|
20230601,165600,9572765805,3870,3870,3870,3870,0
|
|
20230601,165500,9572765805,3870,3870,3870,3870,0
|
|
20230601,165400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,165300,9572765805,3870,3870,3870,3870,0
|
|
20230601,165200,9572765805,3870,3870,3870,3870,0
|
|
20230601,165100,9572765805,3870,3870,3870,3870,0
|
|
20230601,165000,9572765805,3870,3870,3870,3870,0
|
|
20230601,164900,9572765805,3870,3870,3870,3870,0
|
|
20230601,164800,9572765805,3870,3870,3870,3870,0
|
|
20230601,164700,9572765805,3870,3870,3870,3870,0
|
|
20230601,164600,9572765805,3870,3870,3870,3870,0
|
|
20230601,164500,9572765805,3870,3870,3870,3870,0
|
|
20230601,164400,9572765805,3870,3870,3870,3870,0
|
|
20230601,164300,9572765805,3870,3870,3870,3870,0
|
|
20230601,164200,9572765805,3870,3870,3870,3870,0
|
|
20230601,164100,9572765805,3870,3870,3870,3870,0
|
|
20230601,164000,9572765805,3870,3870,3870,3870,0
|
|
20230601,163900,9572765805,3870,3870,3870,3870,0
|
|
20230601,163800,9572765805,3870,3870,3870,3870,0
|
|
20230601,163700,9572765805,3870,3870,3870,3870,0
|
|
20230601,163600,9572765805,3870,3870,3870,3870,0
|
|
20230601,163500,9572765805,3870,3870,3870,3870,0
|
|
20230601,163400,9572765805,3870,3870,3870,3870,0
|
|
20230601,163300,9572765805,3870,3870,3870,3870,0
|
|
20230601,163200,9572765805,3870,3870,3870,3870,0
|
|
20230601,163100,9572765805,3870,3870,3870,3870,0
|
|
20230601,163000,9572765805,3870,3870,3870,3870,0
|
|
20230601,162900,9572765805,3870,3870,3870,3870,0
|
|
20230601,162800,9572765805,3870,3870,3870,3870,0
|
|
20230601,162700,9572765805,3870,3870,3870,3870,0
|
|
20230601,162600,9572765805,3870,3870,3870,3870,0
|
|
20230601,162500,9572765805,3870,3870,3870,3870,0
|
|
20230601,162400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,162300,9572765805,3870,3870,3870,3870,0
|
|
20230601,162200,9572765805,3870,3870,3870,3870,0
|
|
20230601,162100,9572765805,3870,3870,3870,3870,0
|
|
20230601,162000,9572765805,3870,3870,3870,3870,0
|
|
20230601,161900,9572765805,3870,3870,3870,3870,0
|
|
20230601,161800,9572765805,3870,3870,3870,3870,0
|
|
20230601,161700,9572765805,3870,3870,3870,3870,0
|
|
20230601,161600,9572765805,3870,3870,3870,3870,0
|
|
20230601,161500,9572765805,3870,3870,3870,3870,0
|
|
20230601,161400,9572765805,3870,3870,3870,3870,0
|
|
20230601,161300,9572765805,3870,3870,3870,3870,0
|
|
20230601,161200,9572765805,3870,3870,3870,3870,0
|
|
20230601,161100,9572765805,3870,3870,3870,3870,0
|
|
20230601,161000,9572765805,3870,3870,3870,3870,0
|
|
20230601,160900,9572765805,3870,3870,3870,3870,0
|
|
20230601,160800,9572765805,3870,3870,3870,3870,0
|
|
20230601,160700,9572765805,3870,3870,3870,3870,0
|
|
20230601,160600,9572765805,3870,3870,3870,3870,0
|
|
20230601,160500,9572765805,3870,3870,3870,3870,0
|
|
20230601,160400,9572765805,3870,3870,3870,3870,0
|
|
20230601,160300,9572765805,3870,3870,3870,3870,0
|
|
20230601,160200,9572765805,3870,3870,3870,3870,0
|
|
20230601,160100,9572765805,3870,3870,3870,3870,0
|
|
20230601,160000,9572765805,3870,3870,3870,3870,0
|
|
20230601,155900,9572765805,3870,3870,3870,3870,0
|
|
20230601,155800,9572765805,3870,3870,3870,3870,0
|
|
20230601,155700,9572765805,3870,3870,3870,3870,0
|
|
20230601,155600,9572765805,3870,3870,3870,3870,0
|
|
20230601,155500,9572765805,3870,3870,3870,3870,0
|
|
20230601,155400,9572765805,3870,3870,3870,3870,16696
|
|
20230601,155300,9572765805,3870,3870,3870,3870,0
|
|
20230601,155200,9572765805,3870,3870,3870,3870,0
|
|
20230601,155100,9572765805,3870,3870,3870,3870,0
|
|
20230601,155000,9572765805,3870,3870,3870,3870,0
|
|
20230601,154900,9572765805,3870,3870,3870,3870,0
|
|
20230601,154800,9572765805,3870,3870,3870,3870,0
|
|
20230601,154700,9572765805,3870,3870,3870,3870,0
|
|
20230601,154600,9572765805,3870,3870,3870,3870,0
|
|
20230601,154500,9572765805,3870,3870,3870,3870,0
|
|
20230601,154400,9572765805,3870,3870,3870,3870,0
|
|
20230601,154300,9572765805,3870,3870,3870,3870,0
|
|
20230601,154200,9572765805,3870,3870,3870,3870,0
|
|
20230601,154100,9572765805,3870,3870,3870,3870,0
|
|
20230601,154000,9572765805,3870,3870,3870,3870,0
|
|
20230601,153900,9572765805,3870,3870,3870,3870,0
|
|
20230601,153800,9572765805,3870,3870,3870,3870,0
|
|
20230601,153700,9572765805,3870,3870,3870,3870,0
|
|
20230601,153600,9572765805,3870,3870,3870,3870,0
|
|
20230601,153500,9572765805,3870,3870,3870,3870,0
|
|
20230601,153400,9572765805,3870,3870,3870,3870,0
|
|
20230601,153300,9572765805,3870,3870,3870,3870,0
|
|
20230601,153200,9572765805,3870,3870,3870,3870,0
|
|
20230601,153100,9572765805,3870,3870,3870,3870,0
|
|
20230601,153000,9572765805,3870,3870,3870,3870,16696
|
|
20230601,152900,9508152285,3865,3865,3865,3865,0
|
|
20230601,152800,9508152285,3865,3865,3865,3865,0
|
|
20230601,152700,9508152285,3865,3865,3865,3865,0
|
|
20230601,152600,9508152285,3865,3865,3865,3865,0
|
|
20230601,152500,9508152285,3865,3865,3865,3865,0
|
|
20230601,152400,9508152285,3865,3865,3865,3865,0
|
|
20230601,152300,9508152285,3865,3865,3865,3865,0
|
|
20230601,152200,9508152285,3865,3865,3865,3865,0
|
|
20230601,152100,9508152285,3865,3865,3865,3865,0
|
|
20230601,152000,9508152285,3865,3865,3865,3865,0
|
|
20230601,151900,9508152285,3865,3855,3865,3850,2631
|
|
20230601,151800,9498002140,3850,3865,3865,3845,5601
|
|
20230601,151700,9476415230,3865,3865,3865,3855,4274
|
|
20230601,151600,9459897855,3865,3865,3870,3855,1123
|
|
20230601,151500,9455559155,3865,3860,3865,3860,6121
|
|
20230601,151400,9431906450,3855,3860,3865,3855,2185
|
|
20230601,151300,9423475535,3860,3850,3865,3850,3473
|
|
20230601,151200,9410069900,3850,3855,3860,3850,3669
|
|
20230601,151100,9395928545,3860,3845,3860,3845,3395
|
|
20230601,151000,9382840275,3850,3845,3850,3845,1411
|
|
20230601,150900,9377409000,3850,3845,3850,3840,2097
|
|
20230601,150800,9369350365,3845,3835,3845,3835,3536
|
|
20230601,150700,9355770815,3835,3835,3840,3835,2878
|
|
20230601,150600,9344724855,3840,3820,3840,3820,10356
|
|
20230601,150500,9305050985,3820,3830,3835,3815,1691
|
|
20230601,150400,9298584165,3835,3830,3835,3825,2035
|
|
20230601,150300,9290784620,3830,3825,3835,3825,1872
|
|
20230601,150200,9283614595,3825,3825,3830,3820,1358
|
|
20230601,150100,9278417095,3820,3820,3835,3820,3021
|
|
20230601,150000,9266859330,3825,3830,3830,3825,2380
|
|
20230601,145900,9257755785,3835,3825,3835,3820,4204
|
|
20230601,145800,9241672640,3830,3825,3830,3820,1375
|
|
20230601,145700,9236413750,3825,3815,3825,3815,961
|
|
20230601,145600,9232741700,3815,3820,3820,3815,1815
|
|
20230601,145500,9225810020,3825,3815,3825,3815,1492
|
|
20230601,145400,9220109110,3820,3820,3830,3820,2838
|
|
20230601,145300,9209261375,3815,3815,3825,3815,1428
|
|
20230601,145200,9203806765,3820,3810,3830,3805,2884
|
|
20230601,145100,9192797210,3810,3815,3820,3810,1995
|
|
20230601,145000,9185185820,3810,3815,3815,3810,1126
|
|
20230601,144900,9180891720,3810,3815,3820,3810,1426
|
|
20230601,144800,9175451785,3815,3800,3815,3800,1271
|
|
20230601,144700,9170617570,3805,3795,3805,3795,1733
|
|
20230601,144600,9164026355,3795,3785,3800,3785,1389
|
|
20230601,144500,9158757720,3785,3800,3805,3785,7168
|
|
20230601,144400,9131557185,3800,3825,3825,3800,3444
|
|
20230601,144300,9118438285,3820,3830,3835,3820,3871
|
|
20230601,144200,9103624545,3830,3830,3835,3825,2369
|
|
20230601,144100,9094553705,3825,3825,3830,3825,674
|
|
20230601,144000,9091975650,3825,3820,3825,3815,1184
|
|
20230601,143900,9087451025,3825,3805,3825,3805,649
|
|
20230601,143800,9084970925,3805,3805,3820,3800,2739
|
|
20230601,143700,9074551890,3805,3835,3835,3800,9729
|
|
20230601,143600,9037490075,3815,3820,3835,3815,7788
|
|
20230601,143500,9007743255,3825,3830,3835,3825,12664
|
|
20230601,143400,8959278070,3830,3825,3830,3825,1847
|
|
20230601,143300,8952204590,3830,3825,3830,3825,3135
|
|
20230601,143200,8940209690,3825,3805,3825,3805,13733
|
|
20230601,143100,8887783705,3810,3825,3825,3805,5071
|
|
20230601,143000,8868452290,3820,3835,3835,3815,3227
|
|
20230601,142900,8856117365,3835,3830,3835,3830,1675
|
|
20230601,142800,8849693745,3835,3835,3835,3820,12619
|
|
20230601,142700,8801414195,3840,3840,3845,3835,973
|
|
20230601,142600,8797679355,3840,3845,3845,3840,1587
|
|
20230601,142500,8791582465,3845,3845,3850,3840,2306
|
|
20230601,142400,8782715655,3845,3840,3845,3840,1393
|
|
20230601,142300,8777364675,3845,3855,3855,3845,1650
|
|
20230601,142200,8771020040,3855,3860,3860,3830,18762
|
|
20230601,142100,8698916990,3860,3865,3870,3855,712
|
|
20230601,142000,8696167090,3870,3870,3875,3850,6814
|
|
20230601,141900,8669896105,3880,3885,3885,3870,1482
|
|
20230601,141800,8664156060,3875,3875,3890,3875,84
|
|
20230601,141700,8663830130,3895,3860,3895,3855,7549
|
|
20230601,141600,8634693060,3860,3870,3870,3860,8464
|
|
20230601,141500,8601959515,3875,3885,3890,3875,4042
|
|
20230601,141400,8586283525,3895,3875,3895,3875,3238
|
|
20230601,141300,8573727635,3875,3875,3875,3870,3507
|
|
20230601,141200,8560138210,3875,3875,3875,3875,1248
|
|
20230601,141100,8555302210,3875,3870,3875,3870,2217
|
|
20230601,141000,8546716885,3875,3885,3885,3875,6496
|
|
20230601,140900,8521524485,3885,3900,3900,3885,3127
|
|
20230601,140800,8509342010,3900,3910,3915,3900,4751
|
|
20230601,140700,8490770015,3905,3900,3905,3895,15567
|
|
20230601,140600,8429999210,3900,3890,3900,3890,2402
|
|
20230601,140500,8420634880,3890,3885,3890,3885,37
|
|
20230601,140400,8420491025,3880,3890,3900,3880,7297
|
|
20230601,140300,8392092210,3890,3885,3890,3885,1785
|
|
20230601,140200,8385152665,3890,3890,3895,3890,561
|
|
20230601,140100,8382968975,3890,3890,3895,3885,863
|
|
20230601,140000,8379612715,3895,3900,3905,3895,2429
|
|
20230601,135900,8370141070,3900,3900,3905,3900,793
|
|
20230601,135800,8367047660,3900,3900,3905,3895,5704
|
|
20230601,135700,8344793625,3895,3900,3905,3895,6194
|
|
20230601,135600,8320642450,3905,3875,3905,3865,21252
|
|
20230601,135500,8238070115,3880,3885,3890,3880,6079
|
|
20230601,135400,8214459910,3885,3910,3910,3885,23331
|
|
20230601,135300,8123684225,3910,3900,3930,3900,70198
|
|
20230601,135200,7848948635,3900,3890,3900,3890,9524
|
|
20230601,135100,7811850695,3890,3890,3895,3885,2724
|
|
20230601,135000,7801252310,3890,3875,3890,3875,2231
|
|
20230601,134900,7792584075,3875,3885,3885,3875,784
|
|
20230601,134800,7789544995,3880,3890,3895,3860,1708
|
|
20230601,134700,7782906700,3890,3865,3890,3840,9994
|
|
20230601,134600,7744303445,3865,3870,3890,3865,4346
|
|
20230601,134500,7727440395,3875,3880,3890,3875,6796
|
|
20230601,134400,7701051010,3880,3900,3900,3880,6528
|
|
20230601,134300,7675686780,3900,3875,3900,3875,19735
|
|
20230601,134200,7598920345,3870,3875,3875,3865,888
|
|
20230601,134100,7595482775,3875,3860,3880,3860,4497
|
|
20230601,134000,7578082860,3870,3870,3870,3865,10919
|
|
20230601,133900,7535861645,3870,3870,3870,3865,6091
|
|
20230601,133800,7512299905,3870,3855,3870,3855,9042
|
|
20230601,133700,7477381580,3855,3840,3855,3835,5914
|
|
20230601,133600,7454643030,3835,3840,3840,3835,604
|
|
20230601,133500,7452323935,3845,3840,3855,3835,2601
|
|
20230601,133400,7442321055,3840,3860,3860,3840,20102
|
|
20230601,133300,7364947435,3850,3820,3870,3820,40398
|
|
20230601,133200,7209344305,3820,3825,3825,3820,1767
|
|
20230601,133100,7202588730,3820,3820,3820,3810,2822
|
|
20230601,133000,7191816045,3820,3825,3825,3815,868
|
|
20230601,132900,7188497945,3825,3825,3825,3815,1398
|
|
20230601,132800,7183151225,3825,3800,3825,3800,5126
|
|
20230601,132700,7163586575,3805,3780,3805,3780,2618
|
|
20230601,132600,7153637865,3785,3780,3785,3780,82
|
|
20230601,132500,7153327505,3780,3780,3785,3780,1287
|
|
20230601,132400,7148459840,3780,3780,3785,3775,2671
|
|
20230601,132300,7138363875,3780,3785,3785,3780,2966
|
|
20230601,132200,7127142430,3790,3800,3800,3790,2157
|
|
20230601,132100,7118963705,3805,3810,3810,3805,765
|
|
20230601,132000,7116051795,3810,3815,3815,3810,473
|
|
20230601,131900,7114249505,3815,3810,3815,3805,861
|
|
20230601,131800,7110968020,3810,3800,3810,3790,2684
|
|
20230601,131700,7100770650,3800,3810,3810,3800,922
|
|
20230601,131600,7097260635,3805,3800,3805,3800,551
|
|
20230601,131500,7095164270,3800,3795,3800,3795,925
|
|
20230601,131400,7091650245,3800,3775,3800,3775,4317
|
|
20230601,131300,7075282800,3780,3795,3795,3780,1012
|
|
20230601,131200,7071455975,3795,3790,3795,3790,561
|
|
20230601,131100,7069329135,3795,3790,3795,3790,557
|
|
20230601,131000,7067216605,3790,3795,3795,3790,374
|
|
20230601,130900,7065799030,3795,3790,3795,3790,313
|
|
20230601,130800,7064612735,3785,3785,3785,3785,436
|
|
20230601,130700,7062962475,3785,3775,3785,3770,4997
|
|
20230601,130600,7044096825,3770,3780,3780,3770,1323
|
|
20230601,130500,7039104420,3780,3775,3780,3775,743
|
|
20230601,130400,7036295930,3775,3780,3780,3775,741
|
|
20230601,130300,7033496155,3780,3785,3785,3775,405
|
|
20230601,130200,7031965845,3785,3775,3785,3775,2012
|
|
20230601,130100,7024356480,3775,3775,3775,3775,14
|
|
20230601,130000,7024303630,3755,3775,3780,3755,3539
|
|
20230601,125900,7010982200,3775,3775,3775,3775,357
|
|
20230601,125800,7009634525,3775,3775,3780,3775,531
|
|
20230601,125700,7007629000,3775,3780,3780,3775,669
|
|
20230601,125600,7005102410,3775,3775,3775,3775,217
|
|
20230601,125500,7004283235,3765,3785,3785,3765,300
|
|
20230601,125400,7003153075,3785,3800,3800,3750,5437
|
|
20230601,125300,6982678605,3800,3795,3800,3795,1249
|
|
20230601,125200,6977936150,3795,3785,3795,3780,1503
|
|
20230601,125100,6972232970,3790,3785,3790,3785,652
|
|
20230601,125000,6969762650,3785,3780,3785,3780,2427
|
|
20230601,124900,6960584180,3785,3785,3790,3780,427
|
|
20230601,124800,6958968030,3775,3775,3780,3775,1100
|
|
20230601,124700,6954815430,3770,3795,3795,3770,3326
|
|
20230601,124600,6942234755,3800,3795,3810,3795,2345
|
|
20230601,124500,6933311880,3795,3785,3795,3785,353
|
|
20230601,124400,6931973425,3795,3785,3795,3785,215
|
|
20230601,124300,6931158370,3785,3780,3785,3775,3712
|
|
20230601,124200,6917144135,3785,3795,3795,3780,5008
|
|
20230601,124100,6898172940,3795,3810,3810,3790,2345
|
|
20230601,124000,6889267280,3800,3795,3810,3795,639
|
|
20230601,123900,6886836835,3800,3805,3810,3800,678
|
|
20230601,123800,6884258055,3810,3830,3835,3810,6441
|
|
20230601,123700,6859578855,3830,3805,3830,3805,10100
|
|
20230601,123600,6820975540,3805,3800,3805,3800,953
|
|
20230601,123500,6817353280,3800,3805,3805,3800,4512
|
|
20230601,123400,6800188045,3795,3805,3805,3795,3539
|
|
20230601,123300,6786731840,3805,3795,3805,3795,2071
|
|
20230601,123200,6778860965,3795,3785,3795,3785,1558
|
|
20230601,123100,6772961385,3790,3795,3800,3790,2040
|
|
20230601,123000,6765223435,3800,3795,3800,3795,1051
|
|
20230601,122900,6761233050,3795,3795,3795,3795,1970
|
|
20230601,122800,6753756900,3800,3800,3805,3800,529
|
|
20230601,122700,6751746585,3795,3795,3795,3780,1605
|
|
20230601,122600,6745657380,3785,3800,3800,3785,853
|
|
20230601,122500,6742422340,3800,3790,3800,3790,1472
|
|
20230601,122400,6736830900,3800,3785,3800,3785,1318
|
|
20230601,122300,6731837915,3785,3775,3785,3775,3819
|
|
20230601,122200,6717398420,3775,3770,3775,3765,375
|
|
20230601,122100,6715984010,3775,3770,3775,3770,3127
|
|
20230601,122000,6704186945,3770,3770,3775,3770,1044
|
|
20230601,121900,6700250280,3770,3770,3775,3770,2649
|
|
20230601,121800,6690259245,3765,3780,3780,3765,4258
|
|
20230601,121700,6674209135,3765,3785,3785,3765,7738
|
|
20230601,121600,6644959935,3785,3785,3795,3785,1295
|
|
20230601,121500,6640052150,3785,3785,3785,3785,28
|
|
20230601,121400,6639946170,3790,3785,3795,3780,4376
|
|
20230601,121300,6623366295,3775,3770,3780,3770,592
|
|
20230601,121200,6621129930,3770,3785,3785,3770,645
|
|
20230601,121100,6618691965,3785,3790,3790,3785,1123
|
|
20230601,121000,6614438365,3785,3780,3790,3780,457
|
|
20230601,120900,6612708520,3785,3780,3795,3780,1486
|
|
20230601,120800,6607083700,3780,3790,3790,3780,2068
|
|
20230601,120700,6599254725,3785,3790,3790,3785,1632
|
|
20230601,120600,6593071510,3785,3785,3785,3770,10041
|
|
20230601,120500,6555205630,3785,3785,3785,3785,191
|
|
20230601,120400,6554482695,3795,3790,3805,3790,2424
|
|
20230601,120300,6545285315,3790,3790,3790,3785,706
|
|
20230601,120200,6542610575,3770,3795,3805,3770,6243
|
|
20230601,120100,6519047875,3805,3800,3805,3795,1182
|
|
20230601,120000,6514556095,3795,3780,3795,3780,1452
|
|
20230601,115900,6509055140,3775,3780,3780,3775,2103
|
|
20230601,115800,6501112550,3790,3800,3800,3785,2167
|
|
20230601,115700,6492900050,3795,3805,3810,3795,3822
|
|
20230601,115600,6478363430,3805,3800,3805,3790,6686
|
|
20230601,115500,6452984865,3790,3795,3795,3790,826
|
|
20230601,115400,6449850945,3800,3810,3810,3800,4180
|
|
20230601,115300,6433932245,3800,3820,3820,3800,4366
|
|
20230601,115200,6417305660,3800,3815,3820,3800,6324
|
|
20230601,115100,6393236660,3820,3820,3820,3810,2362
|
|
20230601,115000,6384219770,3810,3815,3825,3810,2423
|
|
20230601,114900,6374965410,3825,3825,3830,3810,2425
|
|
20230601,114800,6365696330,3825,3820,3835,3820,12980
|
|
20230601,114700,6316037580,3820,3805,3820,3805,6926
|
|
20230601,114600,6289636055,3805,3810,3815,3805,1561
|
|
20230601,114500,6283691370,3815,3810,3815,3810,4
|
|
20230601,114400,6283676125,3805,3790,3815,3790,3453
|
|
20230601,114300,6270546745,3795,3805,3805,3785,9038
|
|
20230601,114200,6236224895,3800,3805,3805,3800,1497
|
|
20230601,114100,6230533150,3810,3800,3810,3800,1921
|
|
20230601,114000,6223226900,3795,3800,3800,3795,538
|
|
20230601,113900,6221184110,3795,3805,3805,3795,1498
|
|
20230601,113800,6215488245,3795,3805,3805,3785,4358
|
|
20230601,113700,6198932215,3815,3805,3835,3800,25499
|
|
20230601,113600,6101520935,3805,3790,3805,3790,5977
|
|
20230601,113500,6078834685,3785,3790,3795,3780,11126
|
|
20230601,113400,6036686555,3790,3775,3795,3775,3998
|
|
20230601,113300,6021547940,3780,3765,3780,3765,22218
|
|
20230601,113200,5937794355,3760,3760,3760,3755,3006
|
|
20230601,113100,5926494650,3760,3770,3770,3760,612
|
|
20230601,113000,5924190700,3765,3760,3765,3750,2105
|
|
20230601,112900,5916276100,3760,3760,3765,3755,5688
|
|
20230601,112800,5894878335,3760,3750,3765,3750,9174
|
|
20230601,112700,5860447070,3740,3745,3750,3740,8436
|
|
20230601,112600,5828855380,3745,3740,3750,3740,4805
|
|
20230601,112500,5810854765,3740,3750,3750,3740,5750
|
|
20230601,112400,5789330265,3745,3730,3750,3725,13779
|
|
20230601,112300,5737849275,3730,3730,3745,3720,11793
|
|
20230601,112200,5693830895,3730,3725,3745,3725,24263
|
|
20230601,112100,5603161995,3725,3735,3735,3715,3956
|
|
20230601,112000,5588420215,3735,3730,3735,3730,3798
|
|
20230601,111900,5574247895,3730,3720,3730,3720,2235
|
|
20230601,111800,5565927415,3720,3715,3730,3710,7617
|
|
20230601,111700,5537574185,3715,3710,3720,3710,18332
|
|
20230601,111600,5469469020,3710,3700,3715,3700,10066
|
|
20230601,111500,5432164710,3700,3695,3700,3690,7761
|
|
20230601,111400,5403468345,3695,3680,3695,3675,8652
|
|
20230601,111300,5371575495,3680,3680,3680,3680,911
|
|
20230601,111200,5368223015,3685,3685,3685,3685,756
|
|
20230601,111100,5365437155,3690,3680,3690,3675,9893
|
|
20230601,111000,5328991645,3675,3680,3680,3675,2071
|
|
20230601,110900,5321372570,3685,3680,3690,3680,5992
|
|
20230601,110800,5299283220,3680,3680,3685,3675,1990
|
|
20230601,110700,5291958760,3680,3670,3680,3670,3118
|
|
20230601,110600,5280493400,3670,3675,3675,3670,4055
|
|
20230601,110500,5265601155,3675,3665,3675,3665,8409
|
|
20230601,110400,5234742350,3660,3670,3670,3660,1876
|
|
20230601,110300,5227866620,3665,3660,3665,3660,6614
|
|
20230601,110200,5203630400,3660,3655,3670,3655,3211
|
|
20230601,110100,5191874170,3660,3655,3660,3655,389
|
|
20230601,110000,5190451510,3660,3650,3660,3650,1018
|
|
20230601,105900,5186726130,3665,3650,3665,3650,4536
|
|
20230601,105800,5170120495,3665,3665,3665,3655,3996
|
|
20230601,105700,5155496990,3665,3660,3665,3660,703
|
|
20230601,105600,5152923700,3660,3655,3665,3655,522
|
|
20230601,105500,5151014695,3660,3655,3660,3655,398
|
|
20230601,105400,5149559095,3655,3650,3660,3650,872
|
|
20230601,105300,5146373235,3650,3645,3655,3645,1265
|
|
20230601,105200,5141761220,3660,3650,3660,3650,902
|
|
20230601,105100,5138462860,3645,3640,3650,3640,4354
|
|
20230601,105000,5122591765,3640,3640,3640,3635,339
|
|
20230601,104900,5121358305,3635,3625,3635,3625,300
|
|
20230601,104800,5120269305,3625,3630,3635,3625,369
|
|
20230601,104700,5118929705,3640,3640,3640,3640,1
|
|
20230601,104600,5118926065,3620,3615,3620,3615,16
|
|
20230601,104500,5118868195,3615,3620,3640,3615,15070
|
|
20230601,104400,5064199485,3640,3645,3645,3620,145
|
|
20230601,104300,5063674120,3645,3620,3645,3605,6390
|
|
20230601,104200,5040607060,3615,3615,3625,3615,3209
|
|
20230601,104100,5028999335,3610,3625,3625,3610,5391
|
|
20230601,104000,5009536945,3610,3615,3625,3605,40720
|
|
20230601,103900,4862553665,3615,3650,3655,3615,20079
|
|
20230601,103800,4789871530,3660,3645,3660,3630,4614
|
|
20230601,103700,4773086290,3665,3650,3665,3645,3885
|
|
20230601,103600,4758907515,3650,3655,3660,3645,5705
|
|
20230601,103500,4738087530,3665,3665,3670,3650,8630
|
|
20230601,103400,4706503860,3670,3665,3670,3665,2250
|
|
20230601,103300,4698252505,3665,3660,3665,3655,3210
|
|
20230601,103200,4686512635,3660,3660,3660,3660,2950
|
|
20230601,103100,4675715635,3655,3660,3660,3655,433
|
|
20230601,103000,4674133015,3650,3650,3655,3650,1830
|
|
20230601,102900,4667452420,3650,3650,3655,3645,579
|
|
20230601,102800,4665339235,3655,3655,3655,3655,92
|
|
20230601,102700,4665002975,3660,3630,3660,3630,6761
|
|
20230601,102600,4640301040,3645,3645,3645,3645,2805
|
|
20230601,102500,4630076815,3650,3645,3650,3625,7419
|
|
20230601,102400,4603116055,3645,3640,3645,3640,325
|
|
20230601,102300,4601932800,3640,3640,3640,3630,316
|
|
20230601,102200,4600785450,3645,3630,3645,3630,74
|
|
20230601,102100,4600516650,3630,3640,3645,3630,12252
|
|
20230601,102000,4555998310,3640,3640,3650,3635,5868
|
|
20230601,101900,4534615810,3630,3645,3650,3630,10726
|
|
20230601,101800,4495594940,3655,3640,3655,3640,461
|
|
20230601,101700,4493912235,3640,3655,3655,3640,7835
|
|
20230601,101600,4465378920,3655,3660,3665,3650,6535
|
|
20230601,101500,4441476815,3660,3650,3660,3650,2296
|
|
20230601,101400,4433096135,3660,3645,3660,3645,551
|
|
20230601,101300,4431087695,3645,3655,3660,3645,6264
|
|
20230601,101200,4408254300,3650,3655,3660,3645,684
|
|
20230601,101100,4405757525,3655,3650,3665,3650,6315
|
|
20230601,101000,4382665605,3650,3655,3655,3650,2012
|
|
20230601,100900,4375315300,3655,3650,3655,3645,8295
|
|
20230601,100800,4345058095,3650,3650,3650,3640,4518
|
|
20230601,100700,4328586870,3650,3640,3650,3640,2950
|
|
20230601,100600,4317830650,3640,3635,3640,3635,602
|
|
20230601,100500,4315639385,3645,3635,3645,3635,767
|
|
20230601,100400,4312851070,3640,3645,3645,3640,744
|
|
20230601,100300,4310140290,3645,3640,3645,3635,1394
|
|
20230601,100200,4305067105,3630,3640,3640,3620,12381
|
|
20230601,100100,4260134025,3645,3650,3655,3630,16025
|
|
20230601,100000,4201819525,3650,3645,3650,3635,1855
|
|
20230601,095900,4195063285,3645,3630,3655,3625,5442
|
|
20230601,095800,4175272485,3620,3625,3625,3610,44201
|
|
20230601,095700,4015434415,3625,3635,3635,3625,5781
|
|
20230601,095600,3994467005,3635,3630,3635,3625,1842
|
|
20230601,095500,3987782990,3630,3625,3630,3625,9178
|
|
20230601,095400,3954501255,3625,3625,3630,3620,4847
|
|
20230601,095300,3936925855,3625,3600,3625,3600,3787
|
|
20230601,095200,3923264875,3600,3615,3620,3595,49563
|
|
20230601,095100,3744471665,3620,3625,3635,3615,34383
|
|
20230601,095000,3619798485,3630,3630,3640,3620,15747
|
|
20230601,094900,3562631200,3630,3660,3660,3605,59816
|
|
20230601,094800,3345317240,3660,3660,3670,3660,1278
|
|
20230601,094700,3340634320,3660,3660,3660,3655,3764
|
|
20230601,094600,3326864740,3660,3670,3685,3660,10677
|
|
20230601,094500,3287624245,3670,3655,3670,3655,11222
|
|
20230601,094400,3246587070,3660,3665,3665,3645,36243
|
|
20230601,094300,3114153680,3675,3675,3680,3665,12977
|
|
20230601,094200,3066489385,3680,3690,3695,3665,17537
|
|
20230601,094100,3002019885,3685,3700,3710,3685,25148
|
|
20230601,094000,2909192990,3700,3705,3710,3700,4130
|
|
20230601,093900,2893896945,3705,3720,3720,3700,14635
|
|
20230601,093800,2839638160,3720,3715,3720,3715,5520
|
|
20230601,093700,2819111210,3715,3720,3730,3715,6799
|
|
20230601,093600,2793816085,3715,3700,3715,3700,8444
|
|
20230601,093500,2762484595,3710,3700,3715,3700,3803
|
|
20230601,093400,2748402695,3705,3700,3705,3690,16284
|
|
20230601,093300,2688214945,3700,3710,3715,3700,19737
|
|
20230601,093200,2615144380,3700,3700,3715,3685,31225
|
|
20230601,093100,2499720605,3705,3735,3735,3695,60606
|
|
20230601,093000,2274630270,3735,3740,3750,3735,3998
|
|
20230601,092900,2259695400,3740,3745,3755,3740,8485
|
|
20230601,092800,2227942210,3740,3750,3750,3740,909
|
|
20230601,092700,2224537820,3750,3735,3760,3735,3986
|
|
20230601,092600,2209601865,3735,3755,3755,3735,15115
|
|
20230601,092500,2152998535,3755,3755,3760,3750,311
|
|
20230601,092400,2151830880,3755,3750,3755,3750,372
|
|
20230601,092300,2150435330,3750,3755,3760,3750,8837
|
|
20230601,092200,2117290680,3750,3750,3760,3750,269
|
|
20230601,092100,2116279270,3750,3760,3765,3745,12264
|
|
20230601,092000,2070305245,3760,3760,3775,3750,27404
|
|
20230601,091900,1967349570,3760,3765,3775,3750,22143
|
|
20230601,091800,1884168240,3760,3765,3770,3755,2976
|
|
20230601,091700,1872973495,3750,3735,3755,3720,29463
|
|
20230601,091600,1762916430,3735,3750,3785,3735,59273
|
|
20230601,091500,1540821675,3750,3795,3795,3750,60827
|
|
20230601,091400,1311564595,3795,3795,3800,3790,7053
|
|
20230601,091300,1284797880,3795,3790,3820,3790,50279
|
|
20230601,091200,1093724705,3790,3795,3820,3790,20746
|
|
20230601,091100,1014879490,3795,3855,3855,3795,31751
|
|
20230601,091000,893639375,3875,3855,3875,3835,8278
|
|
20230601,090900,861778665,3850,3855,3855,3830,65654
|
|
20230601,090800,610119550,3855,3860,3860,3850,3795
|
|
20230601,090700,595474875,3860,3900,3900,3860,17928
|
|
20230601,090600,525794260,3900,3910,3920,3895,17768
|
|
20230601,090500,456325925,3910,3890,3915,3885,26110
|
|
20230601,090400,354388250,3890,3850,3895,3850,9565
|
|
20230601,090300,317329045,3865,3835,3875,3835,9118
|
|
20230601,090200,282097230,3860,3825,3860,3820,13122
|
|
20230601,090100,231643255,3825,3825,3825,3810,16490
|
|
20230601,090000,168658235,3820,3825,3845,3815,42174
|