872 lines
44 KiB
CSV
872 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,232800,21954253585,3630,3630,3630,3630,0
|
|
20230601,232700,21954253585,3630,3630,3630,3630,0
|
|
20230601,232600,21954253585,3630,3630,3630,3630,0
|
|
20230601,232500,21954253585,3630,3630,3630,3630,0
|
|
20230601,232400,21954253585,3630,3630,3630,3630,0
|
|
20230601,232300,21954253585,3630,3630,3630,3630,0
|
|
20230601,232200,21954253585,3630,3630,3630,3630,0
|
|
20230601,232100,21954253585,3630,3630,3630,3630,0
|
|
20230601,232000,21954253585,3630,3630,3630,3630,0
|
|
20230601,231900,21954253585,3630,3630,3630,3630,0
|
|
20230601,231800,21954253585,3630,3630,3630,3630,0
|
|
20230601,231700,21954253585,3630,3630,3630,3630,0
|
|
20230601,231600,21954253585,3630,3630,3630,3630,0
|
|
20230601,231500,21954253585,3630,3630,3630,3630,0
|
|
20230601,231400,21954253585,3630,3630,3630,3630,0
|
|
20230601,231300,21954253585,3630,3630,3630,3630,0
|
|
20230601,231200,21954253585,3630,3630,3630,3630,0
|
|
20230601,231100,21954253585,3630,3630,3630,3630,0
|
|
20230601,231000,21954253585,3630,3630,3630,3630,0
|
|
20230601,230900,21954253585,3630,3630,3630,3630,0
|
|
20230601,230800,21954253585,3630,3630,3630,3630,0
|
|
20230601,230700,21954253585,3630,3630,3630,3630,0
|
|
20230601,230600,21954253585,3630,3630,3630,3630,0
|
|
20230601,230500,21954253585,3630,3630,3630,3630,0
|
|
20230601,230400,21954253585,3630,3630,3630,3630,0
|
|
20230601,230300,21954253585,3630,3630,3630,3630,0
|
|
20230601,230200,21954253585,3630,3630,3630,3630,0
|
|
20230601,230100,21954253585,3630,3630,3630,3630,0
|
|
20230601,230000,21954253585,3630,3630,3630,3630,0
|
|
20230601,225900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,225800,21954253585,3630,3630,3630,3630,0
|
|
20230601,225700,21954253585,3630,3630,3630,3630,0
|
|
20230601,225600,21954253585,3630,3630,3630,3630,0
|
|
20230601,225500,21954253585,3630,3630,3630,3630,0
|
|
20230601,225400,21954253585,3630,3630,3630,3630,0
|
|
20230601,225300,21954253585,3630,3630,3630,3630,0
|
|
20230601,225200,21954253585,3630,3630,3630,3630,0
|
|
20230601,225100,21954253585,3630,3630,3630,3630,0
|
|
20230601,225000,21954253585,3630,3630,3630,3630,0
|
|
20230601,224900,21954253585,3630,3630,3630,3630,0
|
|
20230601,224800,21954253585,3630,3630,3630,3630,0
|
|
20230601,224700,21954253585,3630,3630,3630,3630,0
|
|
20230601,224600,21954253585,3630,3630,3630,3630,0
|
|
20230601,224500,21954253585,3630,3630,3630,3630,0
|
|
20230601,224400,21954253585,3630,3630,3630,3630,0
|
|
20230601,224300,21954253585,3630,3630,3630,3630,0
|
|
20230601,224200,21954253585,3630,3630,3630,3630,0
|
|
20230601,224100,21954253585,3630,3630,3630,3630,0
|
|
20230601,224000,21954253585,3630,3630,3630,3630,0
|
|
20230601,223900,21954253585,3630,3630,3630,3630,0
|
|
20230601,223800,21954253585,3630,3630,3630,3630,0
|
|
20230601,223700,21954253585,3630,3630,3630,3630,0
|
|
20230601,223600,21954253585,3630,3630,3630,3630,0
|
|
20230601,223500,21954253585,3630,3630,3630,3630,0
|
|
20230601,223400,21954253585,3630,3630,3630,3630,0
|
|
20230601,223300,21954253585,3630,3630,3630,3630,0
|
|
20230601,223200,21954253585,3630,3630,3630,3630,0
|
|
20230601,223100,21954253585,3630,3630,3630,3630,0
|
|
20230601,223000,21954253585,3630,3630,3630,3630,0
|
|
20230601,222900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,222800,21954253585,3630,3630,3630,3630,0
|
|
20230601,222700,21954253585,3630,3630,3630,3630,0
|
|
20230601,222600,21954253585,3630,3630,3630,3630,0
|
|
20230601,222500,21954253585,3630,3630,3630,3630,0
|
|
20230601,222400,21954253585,3630,3630,3630,3630,0
|
|
20230601,222300,21954253585,3630,3630,3630,3630,0
|
|
20230601,222200,21954253585,3630,3630,3630,3630,0
|
|
20230601,222100,21954253585,3630,3630,3630,3630,0
|
|
20230601,222000,21954253585,3630,3630,3630,3630,0
|
|
20230601,221900,21954253585,3630,3630,3630,3630,0
|
|
20230601,221800,21954253585,3630,3630,3630,3630,0
|
|
20230601,221700,21954253585,3630,3630,3630,3630,0
|
|
20230601,221600,21954253585,3630,3630,3630,3630,0
|
|
20230601,221500,21954253585,3630,3630,3630,3630,0
|
|
20230601,221400,21954253585,3630,3630,3630,3630,0
|
|
20230601,221300,21954253585,3630,3630,3630,3630,0
|
|
20230601,221200,21954253585,3630,3630,3630,3630,0
|
|
20230601,221100,21954253585,3630,3630,3630,3630,0
|
|
20230601,221000,21954253585,3630,3630,3630,3630,0
|
|
20230601,220900,21954253585,3630,3630,3630,3630,0
|
|
20230601,220800,21954253585,3630,3630,3630,3630,0
|
|
20230601,220700,21954253585,3630,3630,3630,3630,0
|
|
20230601,220600,21954253585,3630,3630,3630,3630,0
|
|
20230601,220500,21954253585,3630,3630,3630,3630,0
|
|
20230601,220400,21954253585,3630,3630,3630,3630,0
|
|
20230601,220300,21954253585,3630,3630,3630,3630,0
|
|
20230601,220200,21954253585,3630,3630,3630,3630,0
|
|
20230601,220100,21954253585,3630,3630,3630,3630,0
|
|
20230601,220000,21954253585,3630,3630,3630,3630,0
|
|
20230601,215900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,215800,21954253585,3630,3630,3630,3630,0
|
|
20230601,215700,21954253585,3630,3630,3630,3630,0
|
|
20230601,215600,21954253585,3630,3630,3630,3630,0
|
|
20230601,215500,21954253585,3630,3630,3630,3630,0
|
|
20230601,215400,21954253585,3630,3630,3630,3630,0
|
|
20230601,215300,21954253585,3630,3630,3630,3630,0
|
|
20230601,215200,21954253585,3630,3630,3630,3630,0
|
|
20230601,215100,21954253585,3630,3630,3630,3630,0
|
|
20230601,215000,21954253585,3630,3630,3630,3630,0
|
|
20230601,214900,21954253585,3630,3630,3630,3630,0
|
|
20230601,214800,21954253585,3630,3630,3630,3630,0
|
|
20230601,214700,21954253585,3630,3630,3630,3630,0
|
|
20230601,214600,21954253585,3630,3630,3630,3630,0
|
|
20230601,214500,21954253585,3630,3630,3630,3630,0
|
|
20230601,214400,21954253585,3630,3630,3630,3630,0
|
|
20230601,214300,21954253585,3630,3630,3630,3630,0
|
|
20230601,214200,21954253585,3630,3630,3630,3630,0
|
|
20230601,214100,21954253585,3630,3630,3630,3630,0
|
|
20230601,214000,21954253585,3630,3630,3630,3630,0
|
|
20230601,213900,21954253585,3630,3630,3630,3630,0
|
|
20230601,213800,21954253585,3630,3630,3630,3630,0
|
|
20230601,213700,21954253585,3630,3630,3630,3630,0
|
|
20230601,213600,21954253585,3630,3630,3630,3630,0
|
|
20230601,213500,21954253585,3630,3630,3630,3630,0
|
|
20230601,213400,21954253585,3630,3630,3630,3630,0
|
|
20230601,213300,21954253585,3630,3630,3630,3630,0
|
|
20230601,213200,21954253585,3630,3630,3630,3630,0
|
|
20230601,213100,21954253585,3630,3630,3630,3630,0
|
|
20230601,213000,21954253585,3630,3630,3630,3630,0
|
|
20230601,212900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,212800,21954253585,3630,3630,3630,3630,0
|
|
20230601,212700,21954253585,3630,3630,3630,3630,0
|
|
20230601,212600,21954253585,3630,3630,3630,3630,0
|
|
20230601,212500,21954253585,3630,3630,3630,3630,0
|
|
20230601,212400,21954253585,3630,3630,3630,3630,0
|
|
20230601,212300,21954253585,3630,3630,3630,3630,0
|
|
20230601,212200,21954253585,3630,3630,3630,3630,0
|
|
20230601,212100,21954253585,3630,3630,3630,3630,0
|
|
20230601,212000,21954253585,3630,3630,3630,3630,0
|
|
20230601,211900,21954253585,3630,3630,3630,3630,0
|
|
20230601,211800,21954253585,3630,3630,3630,3630,0
|
|
20230601,211700,21954253585,3630,3630,3630,3630,0
|
|
20230601,211600,21954253585,3630,3630,3630,3630,0
|
|
20230601,211500,21954253585,3630,3630,3630,3630,0
|
|
20230601,211400,21954253585,3630,3630,3630,3630,0
|
|
20230601,211300,21954253585,3630,3630,3630,3630,0
|
|
20230601,211200,21954253585,3630,3630,3630,3630,0
|
|
20230601,211100,21954253585,3630,3630,3630,3630,0
|
|
20230601,211000,21954253585,3630,3630,3630,3630,0
|
|
20230601,210900,21954253585,3630,3630,3630,3630,0
|
|
20230601,210800,21954253585,3630,3630,3630,3630,0
|
|
20230601,210700,21954253585,3630,3630,3630,3630,0
|
|
20230601,210600,21954253585,3630,3630,3630,3630,0
|
|
20230601,210500,21954253585,3630,3630,3630,3630,0
|
|
20230601,210400,21954253585,3630,3630,3630,3630,0
|
|
20230601,210300,21954253585,3630,3630,3630,3630,0
|
|
20230601,210200,21954253585,3630,3630,3630,3630,0
|
|
20230601,210100,21954253585,3630,3630,3630,3630,0
|
|
20230601,210000,21954253585,3630,3630,3630,3630,0
|
|
20230601,205900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,205800,21954253585,3630,3630,3630,3630,0
|
|
20230601,205700,21954253585,3630,3630,3630,3630,0
|
|
20230601,205600,21954253585,3630,3630,3630,3630,0
|
|
20230601,205500,21954253585,3630,3630,3630,3630,0
|
|
20230601,205400,21954253585,3630,3630,3630,3630,0
|
|
20230601,205300,21954253585,3630,3630,3630,3630,0
|
|
20230601,205200,21954253585,3630,3630,3630,3630,0
|
|
20230601,205100,21954253585,3630,3630,3630,3630,0
|
|
20230601,205000,21954253585,3630,3630,3630,3630,0
|
|
20230601,204900,21954253585,3630,3630,3630,3630,0
|
|
20230601,204800,21954253585,3630,3630,3630,3630,0
|
|
20230601,204700,21954253585,3630,3630,3630,3630,0
|
|
20230601,204600,21954253585,3630,3630,3630,3630,0
|
|
20230601,204500,21954253585,3630,3630,3630,3630,0
|
|
20230601,204400,21954253585,3630,3630,3630,3630,0
|
|
20230601,204300,21954253585,3630,3630,3630,3630,0
|
|
20230601,204200,21954253585,3630,3630,3630,3630,0
|
|
20230601,204100,21954253585,3630,3630,3630,3630,0
|
|
20230601,204000,21954253585,3630,3630,3630,3630,0
|
|
20230601,203900,21954253585,3630,3630,3630,3630,0
|
|
20230601,203800,21954253585,3630,3630,3630,3630,0
|
|
20230601,203700,21954253585,3630,3630,3630,3630,0
|
|
20230601,203600,21954253585,3630,3630,3630,3630,0
|
|
20230601,203500,21954253585,3630,3630,3630,3630,0
|
|
20230601,203400,21954253585,3630,3630,3630,3630,0
|
|
20230601,203300,21954253585,3630,3630,3630,3630,0
|
|
20230601,203200,21954253585,3630,3630,3630,3630,0
|
|
20230601,203100,21954253585,3630,3630,3630,3630,0
|
|
20230601,203000,21954253585,3630,3630,3630,3630,0
|
|
20230601,202900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,202800,21954253585,3630,3630,3630,3630,0
|
|
20230601,202700,21954253585,3630,3630,3630,3630,0
|
|
20230601,202600,21954253585,3630,3630,3630,3630,0
|
|
20230601,202500,21954253585,3630,3630,3630,3630,0
|
|
20230601,202400,21954253585,3630,3630,3630,3630,0
|
|
20230601,202300,21954253585,3630,3630,3630,3630,0
|
|
20230601,202200,21954253585,3630,3630,3630,3630,0
|
|
20230601,202100,21954253585,3630,3630,3630,3630,0
|
|
20230601,202000,21954253585,3630,3630,3630,3630,0
|
|
20230601,201900,21954253585,3630,3630,3630,3630,0
|
|
20230601,201800,21954253585,3630,3630,3630,3630,0
|
|
20230601,201700,21954253585,3630,3630,3630,3630,0
|
|
20230601,201600,21954253585,3630,3630,3630,3630,0
|
|
20230601,201500,21954253585,3630,3630,3630,3630,0
|
|
20230601,201400,21954253585,3630,3630,3630,3630,0
|
|
20230601,201300,21954253585,3630,3630,3630,3630,0
|
|
20230601,201200,21954253585,3630,3630,3630,3630,0
|
|
20230601,201100,21954253585,3630,3630,3630,3630,0
|
|
20230601,201000,21954253585,3630,3630,3630,3630,0
|
|
20230601,200900,21954253585,3630,3630,3630,3630,0
|
|
20230601,200800,21954253585,3630,3630,3630,3630,0
|
|
20230601,200700,21954253585,3630,3630,3630,3630,0
|
|
20230601,200600,21954253585,3630,3630,3630,3630,0
|
|
20230601,200500,21954253585,3630,3630,3630,3630,0
|
|
20230601,200400,21954253585,3630,3630,3630,3630,0
|
|
20230601,200300,21954253585,3630,3630,3630,3630,0
|
|
20230601,200200,21954253585,3630,3630,3630,3630,0
|
|
20230601,200100,21954253585,3630,3630,3630,3630,0
|
|
20230601,200000,21954253585,3630,3630,3630,3630,0
|
|
20230601,195900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,195800,21954253585,3630,3630,3630,3630,0
|
|
20230601,195700,21954253585,3630,3630,3630,3630,0
|
|
20230601,195600,21954253585,3630,3630,3630,3630,0
|
|
20230601,195500,21954253585,3630,3630,3630,3630,0
|
|
20230601,195400,21954253585,3630,3630,3630,3630,0
|
|
20230601,195300,21954253585,3630,3630,3630,3630,0
|
|
20230601,195200,21954253585,3630,3630,3630,3630,0
|
|
20230601,195100,21954253585,3630,3630,3630,3630,0
|
|
20230601,195000,21954253585,3630,3630,3630,3630,0
|
|
20230601,194900,21954253585,3630,3630,3630,3630,0
|
|
20230601,194800,21954253585,3630,3630,3630,3630,0
|
|
20230601,194700,21954253585,3630,3630,3630,3630,0
|
|
20230601,194600,21954253585,3630,3630,3630,3630,0
|
|
20230601,194500,21954253585,3630,3630,3630,3630,0
|
|
20230601,194400,21954253585,3630,3630,3630,3630,0
|
|
20230601,194300,21954253585,3630,3630,3630,3630,0
|
|
20230601,194200,21954253585,3630,3630,3630,3630,0
|
|
20230601,194100,21954253585,3630,3630,3630,3630,0
|
|
20230601,194000,21954253585,3630,3630,3630,3630,0
|
|
20230601,193900,21954253585,3630,3630,3630,3630,0
|
|
20230601,193800,21954253585,3630,3630,3630,3630,0
|
|
20230601,193700,21954253585,3630,3630,3630,3630,0
|
|
20230601,193600,21954253585,3630,3630,3630,3630,0
|
|
20230601,193500,21954253585,3630,3630,3630,3630,0
|
|
20230601,193400,21954253585,3630,3630,3630,3630,0
|
|
20230601,193300,21954253585,3630,3630,3630,3630,0
|
|
20230601,193200,21954253585,3630,3630,3630,3630,0
|
|
20230601,193100,21954253585,3630,3630,3630,3630,0
|
|
20230601,193000,21954253585,3630,3630,3630,3630,0
|
|
20230601,192900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,192800,21954253585,3630,3630,3630,3630,0
|
|
20230601,192700,21954253585,3630,3630,3630,3630,0
|
|
20230601,192600,21954253585,3630,3630,3630,3630,0
|
|
20230601,192500,21954253585,3630,3630,3630,3630,0
|
|
20230601,192400,21954253585,3630,3630,3630,3630,0
|
|
20230601,192300,21954253585,3630,3630,3630,3630,0
|
|
20230601,192200,21954253585,3630,3630,3630,3630,0
|
|
20230601,192100,21954253585,3630,3630,3630,3630,0
|
|
20230601,192000,21954253585,3630,3630,3630,3630,0
|
|
20230601,191900,21954253585,3630,3630,3630,3630,0
|
|
20230601,191800,21954253585,3630,3630,3630,3630,0
|
|
20230601,191700,21954253585,3630,3630,3630,3630,0
|
|
20230601,191600,21954253585,3630,3630,3630,3630,0
|
|
20230601,191500,21954253585,3630,3630,3630,3630,0
|
|
20230601,191400,21954253585,3630,3630,3630,3630,0
|
|
20230601,191300,21954253585,3630,3630,3630,3630,0
|
|
20230601,191200,21954253585,3630,3630,3630,3630,0
|
|
20230601,191100,21954253585,3630,3630,3630,3630,0
|
|
20230601,191000,21954253585,3630,3630,3630,3630,0
|
|
20230601,190900,21954253585,3630,3630,3630,3630,0
|
|
20230601,190800,21954253585,3630,3630,3630,3630,0
|
|
20230601,190700,21954253585,3630,3630,3630,3630,0
|
|
20230601,190600,21954253585,3630,3630,3630,3630,0
|
|
20230601,190500,21954253585,3630,3630,3630,3630,0
|
|
20230601,190400,21954253585,3630,3630,3630,3630,0
|
|
20230601,190300,21954253585,3630,3630,3630,3630,0
|
|
20230601,190200,21954253585,3630,3630,3630,3630,0
|
|
20230601,190100,21954253585,3630,3630,3630,3630,0
|
|
20230601,190000,21954253585,3630,3630,3630,3630,0
|
|
20230601,185900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,185800,21954253585,3630,3630,3630,3630,0
|
|
20230601,185700,21954253585,3630,3630,3630,3630,0
|
|
20230601,185600,21954253585,3630,3630,3630,3630,0
|
|
20230601,185500,21954253585,3630,3630,3630,3630,0
|
|
20230601,185400,21954253585,3630,3630,3630,3630,0
|
|
20230601,185300,21954253585,3630,3630,3630,3630,0
|
|
20230601,185200,21954253585,3630,3630,3630,3630,0
|
|
20230601,185100,21954253585,3630,3630,3630,3630,0
|
|
20230601,185000,21954253585,3630,3630,3630,3630,0
|
|
20230601,184900,21954253585,3630,3630,3630,3630,0
|
|
20230601,184800,21954253585,3630,3630,3630,3630,0
|
|
20230601,184700,21954253585,3630,3630,3630,3630,0
|
|
20230601,184600,21954253585,3630,3630,3630,3630,0
|
|
20230601,184500,21954253585,3630,3630,3630,3630,0
|
|
20230601,184400,21954253585,3630,3630,3630,3630,0
|
|
20230601,184300,21954253585,3630,3630,3630,3630,0
|
|
20230601,184200,21954253585,3630,3630,3630,3630,0
|
|
20230601,184100,21954253585,3630,3630,3630,3630,0
|
|
20230601,184000,21954253585,3630,3630,3630,3630,0
|
|
20230601,183900,21954253585,3630,3630,3630,3630,0
|
|
20230601,183800,21954253585,3630,3630,3630,3630,0
|
|
20230601,183700,21954253585,3630,3630,3630,3630,0
|
|
20230601,183600,21954253585,3630,3630,3630,3630,0
|
|
20230601,183500,21954253585,3630,3630,3630,3630,0
|
|
20230601,183400,21954253585,3630,3630,3630,3630,0
|
|
20230601,183300,21954253585,3630,3630,3630,3630,0
|
|
20230601,183200,21954253585,3630,3630,3630,3630,0
|
|
20230601,183100,21954253585,3630,3630,3630,3630,0
|
|
20230601,183000,21954253585,3630,3630,3630,3630,0
|
|
20230601,182900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,182800,21954253585,3630,3630,3630,3630,0
|
|
20230601,182700,21954253585,3630,3630,3630,3630,0
|
|
20230601,182600,21954253585,3630,3630,3630,3630,0
|
|
20230601,182500,21954253585,3630,3630,3630,3630,0
|
|
20230601,182400,21954253585,3630,3630,3630,3630,0
|
|
20230601,182300,21954253585,3630,3630,3630,3630,0
|
|
20230601,182200,21954253585,3630,3630,3630,3630,0
|
|
20230601,182100,21954253585,3630,3630,3630,3630,0
|
|
20230601,182000,21954253585,3630,3630,3630,3630,0
|
|
20230601,181900,21954253585,3630,3630,3630,3630,0
|
|
20230601,181800,21954253585,3630,3630,3630,3630,0
|
|
20230601,181700,21954253585,3630,3630,3630,3630,0
|
|
20230601,181600,21954253585,3630,3630,3630,3630,0
|
|
20230601,181500,21954253585,3630,3630,3630,3630,0
|
|
20230601,181400,21954253585,3630,3630,3630,3630,0
|
|
20230601,181300,21954253585,3630,3630,3630,3630,0
|
|
20230601,181200,21954253585,3630,3630,3630,3630,0
|
|
20230601,181100,21954253585,3630,3630,3630,3630,0
|
|
20230601,181000,21954253585,3630,3630,3630,3630,0
|
|
20230601,180900,21954253585,3630,3630,3630,3630,0
|
|
20230601,180800,21954253585,3630,3630,3630,3630,0
|
|
20230601,180700,21954253585,3630,3630,3630,3630,0
|
|
20230601,180600,21954253585,3630,3630,3630,3630,0
|
|
20230601,180500,21954253585,3630,3630,3630,3630,0
|
|
20230601,180400,21954253585,3630,3630,3630,3630,0
|
|
20230601,180300,21954253585,3630,3630,3630,3630,0
|
|
20230601,180200,21954253585,3630,3630,3630,3630,0
|
|
20230601,180100,21954253585,3630,3630,3630,3630,0
|
|
20230601,180000,21954253585,3630,3630,3630,3630,0
|
|
20230601,175900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,175800,21954253585,3630,3630,3630,3630,0
|
|
20230601,175700,21954253585,3630,3630,3630,3630,0
|
|
20230601,175600,21954253585,3630,3630,3630,3630,0
|
|
20230601,175500,21954253585,3630,3630,3630,3630,0
|
|
20230601,175400,21954253585,3630,3630,3630,3630,0
|
|
20230601,175300,21954253585,3630,3630,3630,3630,0
|
|
20230601,175200,21954253585,3630,3630,3630,3630,0
|
|
20230601,175100,21954253585,3630,3630,3630,3630,0
|
|
20230601,175000,21954253585,3630,3630,3630,3630,0
|
|
20230601,174900,21954253585,3630,3630,3630,3630,0
|
|
20230601,174800,21954253585,3630,3630,3630,3630,0
|
|
20230601,174700,21954253585,3630,3630,3630,3630,0
|
|
20230601,174600,21954253585,3630,3630,3630,3630,0
|
|
20230601,174500,21954253585,3630,3630,3630,3630,0
|
|
20230601,174400,21954253585,3630,3630,3630,3630,0
|
|
20230601,174300,21954253585,3630,3630,3630,3630,0
|
|
20230601,174200,21954253585,3630,3630,3630,3630,0
|
|
20230601,174100,21954253585,3630,3630,3630,3630,0
|
|
20230601,174000,21954253585,3630,3630,3630,3630,0
|
|
20230601,173900,21954253585,3630,3630,3630,3630,0
|
|
20230601,173800,21954253585,3630,3630,3630,3630,0
|
|
20230601,173700,21954253585,3630,3630,3630,3630,0
|
|
20230601,173600,21954253585,3630,3630,3630,3630,0
|
|
20230601,173500,21954253585,3630,3630,3630,3630,0
|
|
20230601,173400,21954253585,3630,3630,3630,3630,0
|
|
20230601,173300,21954253585,3630,3630,3630,3630,0
|
|
20230601,173200,21954253585,3630,3630,3630,3630,0
|
|
20230601,173100,21954253585,3630,3630,3630,3630,0
|
|
20230601,173000,21954253585,3630,3630,3630,3630,0
|
|
20230601,172900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,172800,21954253585,3630,3630,3630,3630,0
|
|
20230601,172700,21954253585,3630,3630,3630,3630,0
|
|
20230601,172600,21954253585,3630,3630,3630,3630,0
|
|
20230601,172500,21954253585,3630,3630,3630,3630,0
|
|
20230601,172400,21954253585,3630,3630,3630,3630,0
|
|
20230601,172300,21954253585,3630,3630,3630,3630,0
|
|
20230601,172200,21954253585,3630,3630,3630,3630,0
|
|
20230601,172100,21954253585,3630,3630,3630,3630,0
|
|
20230601,172000,21954253585,3630,3630,3630,3630,0
|
|
20230601,171900,21954253585,3630,3630,3630,3630,0
|
|
20230601,171800,21954253585,3630,3630,3630,3630,0
|
|
20230601,171700,21954253585,3630,3630,3630,3630,0
|
|
20230601,171600,21954253585,3630,3630,3630,3630,0
|
|
20230601,171500,21954253585,3630,3630,3630,3630,0
|
|
20230601,171400,21954253585,3630,3630,3630,3630,0
|
|
20230601,171300,21954253585,3630,3630,3630,3630,0
|
|
20230601,171200,21954253585,3630,3630,3630,3630,0
|
|
20230601,171100,21954253585,3630,3630,3630,3630,0
|
|
20230601,171000,21954253585,3630,3630,3630,3630,0
|
|
20230601,170900,21954253585,3630,3630,3630,3630,0
|
|
20230601,170800,21954253585,3630,3630,3630,3630,0
|
|
20230601,170700,21954253585,3630,3630,3630,3630,0
|
|
20230601,170600,21954253585,3630,3630,3630,3630,0
|
|
20230601,170500,21954253585,3630,3630,3630,3630,0
|
|
20230601,170400,21954253585,3630,3630,3630,3630,0
|
|
20230601,170300,21954253585,3630,3630,3630,3630,0
|
|
20230601,170200,21954253585,3630,3630,3630,3630,0
|
|
20230601,170100,21954253585,3630,3630,3630,3630,0
|
|
20230601,170000,21954253585,3630,3630,3630,3630,0
|
|
20230601,165900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,165800,21954253585,3630,3630,3630,3630,0
|
|
20230601,165700,21954253585,3630,3630,3630,3630,0
|
|
20230601,165600,21954253585,3630,3630,3630,3630,0
|
|
20230601,165500,21954253585,3630,3630,3630,3630,0
|
|
20230601,165400,21954253585,3630,3630,3630,3630,0
|
|
20230601,165300,21954253585,3630,3630,3630,3630,0
|
|
20230601,165200,21954253585,3630,3630,3630,3630,0
|
|
20230601,165100,21954253585,3630,3630,3630,3630,0
|
|
20230601,165000,21954253585,3630,3630,3630,3630,0
|
|
20230601,164900,21954253585,3630,3630,3630,3630,0
|
|
20230601,164800,21954253585,3630,3630,3630,3630,0
|
|
20230601,164700,21954253585,3630,3630,3630,3630,0
|
|
20230601,164600,21954253585,3630,3630,3630,3630,0
|
|
20230601,164500,21954253585,3630,3630,3630,3630,0
|
|
20230601,164400,21954253585,3630,3630,3630,3630,0
|
|
20230601,164300,21954253585,3630,3630,3630,3630,0
|
|
20230601,164200,21954253585,3630,3630,3630,3630,0
|
|
20230601,164100,21954253585,3630,3630,3630,3630,0
|
|
20230601,164000,21954253585,3630,3630,3630,3630,0
|
|
20230601,163900,21954253585,3630,3630,3630,3630,0
|
|
20230601,163800,21954253585,3630,3630,3630,3630,0
|
|
20230601,163700,21954253585,3630,3630,3630,3630,0
|
|
20230601,163600,21954253585,3630,3630,3630,3630,0
|
|
20230601,163500,21954253585,3630,3630,3630,3630,0
|
|
20230601,163400,21954253585,3630,3630,3630,3630,0
|
|
20230601,163300,21954253585,3630,3630,3630,3630,0
|
|
20230601,163200,21954253585,3630,3630,3630,3630,0
|
|
20230601,163100,21954253585,3630,3630,3630,3630,0
|
|
20230601,163000,21954253585,3630,3630,3630,3630,0
|
|
20230601,162900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,162800,21954253585,3630,3630,3630,3630,0
|
|
20230601,162700,21954253585,3630,3630,3630,3630,0
|
|
20230601,162600,21954253585,3630,3630,3630,3630,0
|
|
20230601,162500,21954253585,3630,3630,3630,3630,0
|
|
20230601,162400,21954253585,3630,3630,3630,3630,0
|
|
20230601,162300,21954253585,3630,3630,3630,3630,0
|
|
20230601,162200,21954253585,3630,3630,3630,3630,0
|
|
20230601,162100,21954253585,3630,3630,3630,3630,0
|
|
20230601,162000,21954253585,3630,3630,3630,3630,0
|
|
20230601,161900,21954253585,3630,3630,3630,3630,0
|
|
20230601,161800,21954253585,3630,3630,3630,3630,0
|
|
20230601,161700,21954253585,3630,3630,3630,3630,0
|
|
20230601,161600,21954253585,3630,3630,3630,3630,0
|
|
20230601,161500,21954253585,3630,3630,3630,3630,0
|
|
20230601,161400,21954253585,3630,3630,3630,3630,0
|
|
20230601,161300,21954253585,3630,3630,3630,3630,0
|
|
20230601,161200,21954253585,3630,3630,3630,3630,0
|
|
20230601,161100,21954253585,3630,3630,3630,3630,0
|
|
20230601,161000,21954253585,3630,3630,3630,3630,0
|
|
20230601,160900,21954253585,3630,3630,3630,3630,0
|
|
20230601,160800,21954253585,3630,3630,3630,3630,0
|
|
20230601,160700,21954253585,3630,3630,3630,3630,0
|
|
20230601,160600,21954253585,3630,3630,3630,3630,0
|
|
20230601,160500,21954253585,3630,3630,3630,3630,0
|
|
20230601,160400,21954253585,3630,3630,3630,3630,0
|
|
20230601,160300,21954253585,3630,3630,3630,3630,0
|
|
20230601,160200,21954253585,3630,3630,3630,3630,0
|
|
20230601,160100,21954253585,3630,3630,3630,3630,0
|
|
20230601,160000,21954253585,3630,3630,3630,3630,0
|
|
20230601,155900,21954253585,3630,3630,3630,3630,39246
|
|
20230601,155800,21954253585,3630,3630,3630,3630,0
|
|
20230601,155700,21954253585,3630,3630,3630,3630,0
|
|
20230601,155600,21954253585,3630,3630,3630,3630,0
|
|
20230601,155500,21954253585,3630,3630,3630,3630,0
|
|
20230601,155400,21954253585,3630,3630,3630,3630,0
|
|
20230601,155300,21954253585,3630,3630,3630,3630,0
|
|
20230601,155200,21954253585,3630,3630,3630,3630,0
|
|
20230601,155100,21954253585,3630,3630,3630,3630,0
|
|
20230601,155000,21954253585,3630,3630,3630,3630,0
|
|
20230601,154900,21954253585,3630,3630,3630,3630,0
|
|
20230601,154800,21954253585,3630,3630,3630,3630,0
|
|
20230601,154700,21954253585,3630,3630,3630,3630,0
|
|
20230601,154600,21954253585,3630,3630,3630,3630,0
|
|
20230601,154500,21954253585,3630,3630,3630,3630,0
|
|
20230601,154400,21954253585,3630,3630,3630,3630,0
|
|
20230601,154300,21954253585,3630,3630,3630,3630,0
|
|
20230601,154200,21954253585,3630,3630,3630,3630,0
|
|
20230601,154100,21954253585,3630,3630,3630,3630,0
|
|
20230601,154000,21954253585,3630,3630,3630,3630,0
|
|
20230601,153900,21954253585,3630,3630,3630,3630,0
|
|
20230601,153800,21954253585,3630,3630,3630,3630,0
|
|
20230601,153700,21954253585,3630,3630,3630,3630,0
|
|
20230601,153600,21954253585,3630,3630,3630,3630,0
|
|
20230601,153500,21954253585,3630,3630,3630,3630,0
|
|
20230601,153400,21954253585,3630,3630,3630,3630,0
|
|
20230601,153300,21954253585,3630,3630,3630,3630,0
|
|
20230601,153200,21954253585,3630,3630,3630,3630,0
|
|
20230601,153100,21954253585,3630,3630,3630,3630,0
|
|
20230601,153000,21954253585,3630,3630,3630,3630,39246
|
|
20230601,152900,21811790605,3635,3635,3635,3635,0
|
|
20230601,152800,21811790605,3635,3635,3635,3635,0
|
|
20230601,152700,21811790605,3635,3635,3635,3635,0
|
|
20230601,152600,21811790605,3635,3635,3635,3635,0
|
|
20230601,152500,21811790605,3635,3635,3635,3635,0
|
|
20230601,152400,21811790605,3635,3635,3635,3635,0
|
|
20230601,152300,21811790605,3635,3635,3635,3635,0
|
|
20230601,152200,21811790605,3635,3635,3635,3635,0
|
|
20230601,152100,21811790605,3635,3635,3635,3635,0
|
|
20230601,152000,21811790605,3635,3635,3635,3635,0
|
|
20230601,151900,21811790605,3635,3635,3640,3630,5190
|
|
20230601,151800,21792906810,3635,3640,3640,3630,2279
|
|
20230601,151700,21784625645,3640,3635,3645,3635,3791
|
|
20230601,151600,21770834175,3635,3635,3640,3625,7132
|
|
20230601,151500,21744931510,3640,3650,3650,3640,7369
|
|
20230601,151400,21718075345,3645,3640,3650,3640,7833
|
|
20230601,151300,21689536145,3635,3630,3640,3625,4708
|
|
20230601,151200,21672439060,3630,3635,3635,3625,1396
|
|
20230601,151100,21667370425,3625,3625,3635,3625,2299
|
|
20230601,151000,21659029510,3625,3630,3635,3625,3986
|
|
20230601,150900,21644553790,3635,3630,3635,3625,1902
|
|
20230601,150800,21637648900,3630,3635,3635,3625,13430
|
|
20230601,150700,21588897080,3635,3635,3640,3635,2489
|
|
20230601,150600,21579849340,3635,3640,3640,3635,3432
|
|
20230601,150500,21567373695,3640,3640,3645,3640,4571
|
|
20230601,150400,21550734755,3640,3645,3645,3640,2302
|
|
20230601,150300,21542355065,3645,3645,3650,3635,4106
|
|
20230601,150200,21527397465,3650,3640,3650,3635,14644
|
|
20230601,150100,21474096455,3640,3645,3645,3635,9731
|
|
20230601,150000,21438660330,3645,3645,3650,3640,3197
|
|
20230601,145900,21427009480,3650,3650,3650,3645,314
|
|
20230601,145800,21425864565,3650,3640,3650,3640,3468
|
|
20230601,145700,21413225845,3645,3645,3645,3640,1311
|
|
20230601,145600,21408447805,3645,3640,3645,3635,4580
|
|
20230601,145500,21391779170,3645,3655,3655,3645,8493
|
|
20230601,145400,21360783580,3655,3655,3655,3650,4965
|
|
20230601,145300,21342639940,3650,3650,3655,3650,3497
|
|
20230601,145200,21329875815,3650,3650,3650,3645,1681
|
|
20230601,145100,21323740720,3650,3650,3650,3640,2338
|
|
20230601,145000,21315214890,3645,3650,3650,3645,828
|
|
20230601,144900,21312194480,3645,3645,3650,3645,2605
|
|
20230601,144800,21302697950,3645,3640,3655,3640,22994
|
|
20230601,144700,21218863310,3635,3640,3640,3635,1682
|
|
20230601,144600,21212749010,3635,3635,3640,3635,1701
|
|
20230601,144500,21206565705,3635,3635,3640,3635,2649
|
|
20230601,144400,21196934310,3640,3635,3640,3635,449
|
|
20230601,144300,21195302085,3630,3635,3640,3630,731
|
|
20230601,144200,21192644800,3640,3640,3640,3635,2600
|
|
20230601,144100,21183184315,3640,3640,3640,3635,740
|
|
20230601,144000,21180493700,3635,3635,3640,3630,6401
|
|
20230601,143900,21157230000,3635,3640,3640,3635,1057
|
|
20230601,143800,21153387525,3640,3635,3640,3635,1065
|
|
20230601,143700,21149514550,3640,3640,3640,3635,2670
|
|
20230601,143600,21139808970,3640,3640,3640,3640,88
|
|
20230601,143500,21139488650,3635,3640,3645,3635,1428
|
|
20230601,143400,21134290630,3645,3645,3645,3640,88
|
|
20230601,143300,21133970195,3645,3645,3645,3640,1890
|
|
20230601,143200,21127090270,3645,3645,3645,3640,333
|
|
20230601,143100,21125877725,3645,3640,3645,3640,558
|
|
20230601,143000,21123843990,3640,3640,3645,3640,573
|
|
20230601,142900,21121755985,3645,3645,3645,3640,92
|
|
20230601,142800,21121420865,3640,3635,3640,3635,473
|
|
20230601,142700,21119700150,3640,3640,3645,3635,1867
|
|
20230601,142600,21112908835,3635,3640,3640,3635,6061
|
|
20230601,142500,21090846935,3635,3635,3640,3635,683
|
|
20230601,142400,21088363610,3635,3635,3635,3630,382
|
|
20230601,142300,21086975400,3635,3635,3640,3635,2107
|
|
20230601,142200,21079316345,3635,3635,3640,3635,641
|
|
20230601,142100,21076986055,3640,3635,3640,3635,723
|
|
20230601,142000,21074357730,3640,3640,3640,3635,98
|
|
20230601,141900,21074001020,3635,3640,3640,3635,975
|
|
20230601,141800,21070452070,3640,3635,3640,3635,1089
|
|
20230601,141700,21066493340,3640,3635,3640,3635,1443
|
|
20230601,141600,21061242420,3635,3640,3640,3635,287
|
|
20230601,141500,21060198950,3640,3650,3650,3640,462
|
|
20230601,141400,21058515825,3640,3635,3650,3635,14651
|
|
20230601,141300,21005136775,3635,3635,3640,3635,191
|
|
20230601,141200,21004442275,3640,3635,3640,3635,834
|
|
20230601,141100,21001410335,3635,3640,3640,3635,2960
|
|
20230601,141000,20990650625,3635,3640,3640,3635,588
|
|
20230601,140900,20988512940,3640,3645,3645,3640,925
|
|
20230601,140800,20985145815,3635,3640,3645,3635,6466
|
|
20230601,140700,20961602505,3640,3645,3645,3640,768
|
|
20230601,140600,20958805340,3645,3645,3650,3645,2133
|
|
20230601,140500,20951030440,3645,3650,3650,3645,611
|
|
20230601,140400,20948800855,3645,3645,3650,3645,3620
|
|
20230601,140300,20935604095,3645,3645,3645,3645,656
|
|
20230601,140200,20933212975,3645,3650,3650,3645,2467
|
|
20230601,140100,20924220485,3650,3645,3650,3640,4203
|
|
20230601,140000,20908900085,3645,3645,3650,3645,1784
|
|
20230601,135900,20902397290,3650,3640,3650,3635,12194
|
|
20230601,135800,20857988815,3640,3635,3640,3635,954
|
|
20230601,135700,20854520875,3635,3635,3635,3630,365
|
|
20230601,135600,20853195105,3635,3630,3635,3625,4905
|
|
20230601,135500,20835379795,3630,3630,3635,3625,1394
|
|
20230601,135400,20830319290,3630,3630,3635,3630,632
|
|
20230601,135300,20828025020,3630,3635,3635,3625,2975
|
|
20230601,135200,20817217265,3640,3620,3640,3620,17321
|
|
20230601,135100,20754352045,3620,3620,3625,3620,1178
|
|
20230601,135000,20750087535,3625,3625,3625,3620,683
|
|
20230601,134900,20747614815,3625,3620,3625,3620,3875
|
|
20230601,134800,20733586685,3620,3625,3625,3620,2234
|
|
20230601,134700,20725493310,3625,3620,3625,3615,2028
|
|
20230601,134600,20718149940,3625,3630,3630,3620,2457
|
|
20230601,134500,20709241740,3630,3630,3635,3630,4173
|
|
20230601,134400,20694086665,3635,3630,3635,3630,93
|
|
20230601,134300,20693748960,3635,3630,3635,3630,3733
|
|
20230601,134200,20680193425,3630,3635,3640,3630,5643
|
|
20230601,134100,20659677925,3635,3640,3640,3635,4846
|
|
20230601,134000,20642062360,3640,3645,3650,3635,18418
|
|
20230601,133900,20574965535,3645,3635,3650,3630,28399
|
|
20230601,133800,20471630630,3635,3615,3640,3615,20101
|
|
20230601,133700,20398752410,3615,3610,3615,3610,1182
|
|
20230601,133600,20394484155,3610,3605,3610,3605,88
|
|
20230601,133500,20394166800,3605,3605,3610,3600,4059
|
|
20230601,133400,20379542295,3610,3605,3610,3605,1274
|
|
20230601,133300,20374949295,3610,3605,3610,3605,132
|
|
20230601,133200,20374473315,3600,3600,3605,3600,1233
|
|
20230601,133100,20370029800,3605,3600,3605,3600,269
|
|
20230601,133000,20369061110,3605,3610,3610,3605,538
|
|
20230601,132900,20367121400,3605,3605,3610,3605,1194
|
|
20230601,132800,20362813765,3605,3605,3605,3600,1221
|
|
20230601,132700,20358412125,3605,3605,3605,3595,3226
|
|
20230601,132600,20346790460,3610,3605,3610,3605,699
|
|
20230601,132500,20344270560,3605,3605,3605,3605,95
|
|
20230601,132400,20343928085,3605,3600,3605,3600,342
|
|
20230601,132300,20342695295,3605,3600,3605,3600,336
|
|
20230601,132200,20341485690,3600,3600,3600,3590,246
|
|
20230601,132100,20340600100,3590,3595,3600,3590,960
|
|
20230601,132000,20337146900,3590,3590,3590,3590,1100
|
|
20230601,131900,20333197900,3595,3590,3595,3585,1365
|
|
20230601,131800,20328302210,3590,3585,3590,3585,1298
|
|
20230601,131700,20323647645,3610,3610,3610,3585,1730
|
|
20230601,131600,20317437455,3600,3585,3600,3585,383
|
|
20230601,131500,20316060560,3595,3590,3595,3590,3980
|
|
20230601,131400,20301771925,3590,3590,3595,3590,1434
|
|
20230601,131300,20296622675,3590,3595,3595,3590,1434
|
|
20230601,131200,20291469155,3595,3595,3600,3595,102
|
|
20230601,131100,20291102435,3600,3600,3600,3595,5469
|
|
20230601,131000,20271438740,3600,3605,3605,3600,7934
|
|
20230601,130900,20242859360,3605,3610,3610,3605,1701
|
|
20230601,130800,20236720200,3610,3615,3615,3610,3771
|
|
20230601,130700,20223091285,3615,3615,3615,3610,4922
|
|
20230601,130600,20205298310,3610,3610,3615,3605,3635
|
|
20230601,130500,20192175490,3615,3610,3615,3605,3082
|
|
20230601,130400,20181046020,3605,3600,3605,3600,4589
|
|
20230601,130300,20164504350,3600,3595,3605,3595,5936
|
|
20230601,130200,20143150360,3590,3590,3590,3585,2488
|
|
20230601,130100,20134218580,3585,3585,3590,3585,292
|
|
20230601,130000,20133171755,3585,3580,3590,3580,2975
|
|
20230601,125900,20122507815,3580,3580,3590,3580,241
|
|
20230601,125800,20121642845,3590,3580,3590,3580,12
|
|
20230601,125700,20121599875,3580,3585,3585,3580,2726
|
|
20230601,125600,20111827565,3585,3580,3585,3580,328
|
|
20230601,125500,20110653305,3580,3590,3590,3580,501
|
|
20230601,125400,20108858715,3590,3590,3590,3580,1797
|
|
20230601,125300,20102412325,3590,3585,3590,3585,2238
|
|
20230601,125200,20094382890,3580,3585,3590,3580,1977
|
|
20230601,125100,20087291005,3585,3585,3590,3585,981
|
|
20230601,125000,20083774115,3585,3580,3585,3580,1144
|
|
20230601,124900,20079673145,3580,3580,3580,3580,826
|
|
20230601,124800,20076716065,3580,3575,3580,3575,5507
|
|
20230601,124700,20057013505,3580,3580,3580,3580,1549
|
|
20230601,124600,20051468085,3580,3590,3590,3580,3761
|
|
20230601,124500,20037996170,3590,3590,3590,3590,1076
|
|
20230601,124400,20034133330,3585,3580,3585,3580,5730
|
|
20230601,124300,20013594125,3585,3580,3585,3580,2573
|
|
20230601,124200,20004381180,3585,3570,3585,3570,8048
|
|
20230601,124100,19975568865,3565,3565,3570,3565,4388
|
|
20230601,124000,19959925615,3565,3560,3565,3550,10097
|
|
20230601,123900,19924049220,3555,3580,3595,3555,36474
|
|
20230601,123800,19793836000,3580,3580,3585,3580,5459
|
|
20230601,123700,19774290030,3580,3580,3585,3580,5440
|
|
20230601,123600,19754814325,3585,3585,3585,3580,1517
|
|
20230601,123500,19749379610,3585,3595,3595,3580,2285
|
|
20230601,123400,19741188215,3585,3585,3590,3585,2521
|
|
20230601,123300,19732148930,3585,3590,3590,3585,2633
|
|
20230601,123200,19722697665,3585,3590,3595,3585,3790
|
|
20230601,123100,19709093750,3595,3600,3600,3590,3086
|
|
20230601,123000,19698004265,3600,3595,3600,3595,9483
|
|
20230601,122900,19663909285,3595,3600,3600,3595,1446
|
|
20230601,122800,19658710880,3600,3595,3600,3595,1425
|
|
20230601,122700,19653586215,3595,3605,3610,3595,7548
|
|
20230601,122600,19626410745,3605,3605,3610,3605,512
|
|
20230601,122500,19624564975,3610,3605,3610,3600,1012
|
|
20230601,122400,19620919015,3605,3610,3610,3605,701
|
|
20230601,122300,19618390410,3610,3595,3610,3595,1440
|
|
20230601,122200,19613198630,3595,3600,3600,3595,130
|
|
20230601,122100,19612731270,3600,3595,3600,3590,2515
|
|
20230601,122000,19603693305,3600,3595,3600,3595,201
|
|
20230601,121900,19602970705,3595,3595,3595,3595,1038
|
|
20230601,121800,19599239095,3595,3610,3610,3595,1063
|
|
20230601,121700,19595417440,3595,3595,3600,3595,974
|
|
20230601,121600,19591915895,3595,3595,3600,3595,5601
|
|
20230601,121500,19571780290,3595,3610,3610,3595,3395
|
|
20230601,121400,19559550585,3610,3605,3610,3605,310
|
|
20230601,121300,19558433020,3610,3605,3610,3605,2252
|
|
20230601,121200,19550313810,3605,3615,3615,3605,2698
|
|
20230601,121100,19540579900,3615,3615,3615,3615,1
|
|
20230601,121000,19540576285,3615,3605,3615,3605,562
|
|
20230601,120900,19538548685,3610,3610,3610,3600,434
|
|
20230601,120800,19536982725,3610,3605,3610,3605,830
|
|
20230601,120700,19533990555,3605,3605,3605,3600,674
|
|
20230601,120600,19531563285,3605,3595,3605,3595,209
|
|
20230601,120500,19530811270,3595,3595,3600,3595,183
|
|
20230601,120400,19530152980,3595,3605,3605,3595,153
|
|
20230601,120300,19529602420,3600,3600,3600,3600,5
|
|
20230601,120200,19529584420,3595,3595,3610,3595,248
|
|
20230601,120100,19528691260,3610,3600,3610,3595,1632
|
|
20230601,120000,19522812240,3600,3600,3600,3600,1167
|
|
20230601,115900,19518611040,3605,3600,3605,3600,1154
|
|
20230601,115800,19514455935,3605,3600,3605,3600,1324
|
|
20230601,115700,19509689035,3600,3605,3605,3600,714
|
|
20230601,115600,19507115095,3605,3600,3605,3600,2401
|
|
20230601,115500,19498460410,3600,3605,3605,3600,1508
|
|
20230601,115400,19493026680,3605,3600,3605,3600,748
|
|
20230601,115300,19490333875,3595,3595,3600,3595,457
|
|
20230601,115200,19488690710,3595,3600,3600,3595,1252
|
|
20230601,115100,19484189720,3600,3595,3600,3590,892
|
|
20230601,115000,19480985470,3585,3585,3595,3585,3389
|
|
20230601,114900,19468829565,3585,3585,3590,3585,4636
|
|
20230601,114800,19452206895,3585,3590,3590,3580,977
|
|
20230601,114700,19448704105,3590,3590,3590,3580,3038
|
|
20230601,114600,19437819730,3590,3585,3590,3585,1232
|
|
20230601,114500,19433402880,3585,3595,3595,3585,1720
|
|
20230601,114400,19427235565,3595,3585,3595,3585,173
|
|
20230601,114300,19426615260,3595,3590,3595,3580,2467
|
|
20230601,114200,19417773150,3590,3590,3590,3580,1907
|
|
20230601,114100,19410937020,3585,3590,3590,3585,2058
|
|
20230601,114000,19403551735,3585,3600,3600,3580,3901
|
|
20230601,113900,19389563275,3600,3590,3600,3585,1558
|
|
20230601,113800,19383977780,3585,3585,3605,3585,1463
|
|
20230601,113700,19378726815,3580,3580,3590,3575,4319
|
|
20230601,113600,19363263715,3580,3580,3585,3580,4084
|
|
20230601,113500,19348639960,3580,3580,3590,3575,10794
|
|
20230601,113400,19309997850,3580,3595,3595,3580,11890
|
|
20230601,113300,19267343830,3595,3600,3600,3595,4436
|
|
20230601,113200,19251393880,3600,3600,3605,3595,1977
|
|
20230601,113100,19244277925,3600,3615,3615,3595,1661
|
|
20230601,113000,19238301495,3615,3605,3615,3600,675
|
|
20230601,112900,19235863385,3605,3600,3605,3590,5498
|
|
20230601,112800,19216099820,3600,3615,3615,3600,2879
|
|
20230601,112700,19205730575,3615,3595,3615,3590,6661
|
|
20230601,112600,19181763510,3595,3595,3615,3595,2440
|
|
20230601,112500,19172986290,3590,3615,3615,3585,55763
|
|
20230601,112400,18972207820,3615,3620,3625,3615,584
|
|
20230601,112300,18970094675,3620,3620,3625,3620,184
|
|
20230601,112200,18969428590,3620,3625,3625,3620,20
|
|
20230601,112100,18969356120,3625,3615,3625,3615,260
|
|
20230601,112000,18968415170,3630,3620,3630,3610,10344
|
|
20230601,111900,18931012420,3620,3625,3625,3615,12083
|
|
20230601,111800,18887307115,3625,3625,3630,3620,3156
|
|
20230601,111700,18875866410,3630,3630,3640,3625,1749
|
|
20230601,111600,18869517545,3630,3635,3645,3630,4604
|
|
20230601,111500,18852760740,3635,3635,3640,3635,3902
|
|
20230601,111400,18838576920,3640,3645,3645,3635,2112
|
|
20230601,111300,18830888460,3645,3645,3650,3640,268
|
|
20230601,111200,18829911595,3650,3640,3650,3640,3469
|
|
20230601,111100,18817259850,3640,3640,3645,3640,309
|
|
20230601,111000,18816134620,3645,3635,3645,3635,1622
|
|
20230601,110900,18810234010,3635,3640,3645,3635,2389
|
|
20230601,110800,18801539350,3640,3635,3640,3635,1443
|
|
20230601,110700,18796292840,3635,3635,3645,3635,56
|
|
20230601,110600,18796089270,3635,3640,3640,3635,3089
|
|
20230601,110500,18784849255,3640,3645,3645,3640,5039
|
|
20230601,110400,18766500490,3640,3655,3655,3640,7906
|
|
20230601,110300,18737673285,3655,3660,3660,3655,4421
|
|
20230601,110200,18721506990,3655,3655,3665,3655,11458
|
|
20230601,110100,18679572040,3655,3650,3655,3645,7231
|
|
20230601,110000,18653185655,3645,3655,3660,3645,8374
|
|
20230601,105900,18622621965,3650,3635,3660,3630,13453
|
|
20230601,105800,18573545190,3630,3620,3635,3615,3353
|
|
20230601,105700,18561385235,3620,3615,3625,3615,9301
|
|
20230601,105600,18527713175,3615,3620,3620,3615,2003
|
|
20230601,105500,18520464920,3620,3625,3625,3615,7644
|
|
20230601,105400,18492805615,3620,3625,3630,3620,10048
|
|
20230601,105300,18456420790,3630,3625,3630,3625,722
|
|
20230601,105200,18453803515,3625,3625,3630,3625,5679
|
|
20230601,105100,18433216030,3625,3630,3635,3625,871
|
|
20230601,105000,18430055960,3630,3630,3635,3625,2111
|
|
20230601,104900,18422401370,3630,3635,3635,3625,3971
|
|
20230601,104800,18407984335,3635,3635,3645,3630,5843
|
|
20230601,104700,18386718680,3640,3645,3645,3630,628
|
|
20230601,104600,18384435665,3645,3630,3645,3625,6169
|
|
20230601,104500,18362041210,3625,3630,3630,3620,9357
|
|
20230601,104400,18328102420,3630,3640,3640,3630,8907
|
|
20230601,104300,18295703220,3640,3650,3655,3640,9528
|
|
20230601,104200,18260945760,3650,3650,3655,3640,3972
|
|
20230601,104100,18246455770,3645,3660,3660,3640,19560
|
|
20230601,104000,18175048960,3655,3650,3660,3645,10635
|
|
20230601,103900,18136208345,3650,3635,3650,3635,18112
|
|
20230601,103800,18070225215,3640,3640,3640,3630,11519
|
|
20230601,103700,18028371815,3640,3640,3660,3635,47734
|
|
20230601,103600,17854172180,3640,3630,3645,3625,18453
|
|
20230601,103500,17787024190,3630,3620,3630,3615,9150
|
|
20230601,103400,17753880425,3620,3610,3620,3610,4948
|
|
20230601,103300,17736001650,3610,3615,3615,3605,6813
|
|
20230601,103200,17711401950,3620,3615,3620,3605,9327
|
|
20230601,103100,17677731330,3615,3615,3620,3610,3807
|
|
20230601,103000,17663969775,3615,3620,3625,3615,4075
|
|
20230601,102900,17649233265,3620,3625,3625,3620,7197
|
|
20230601,102800,17623170545,3625,3620,3630,3620,1775
|
|
20230601,102700,17616739050,3620,3625,3625,3615,6337
|
|
20230601,102600,17593798850,3625,3625,3630,3620,5938
|
|
20230601,102500,17572282325,3625,3630,3635,3625,9387
|
|
20230601,102400,17538221465,3630,3630,3630,3625,3089
|
|
20230601,102300,17527019375,3625,3615,3630,3615,3366
|
|
20230601,102200,17514821865,3615,3625,3625,3610,10449
|
|
20230601,102100,17476988500,3625,3615,3625,3605,7669
|
|
20230601,102000,17449284515,3620,3625,3625,3620,4400
|
|
20230601,101900,17433354985,3620,3620,3625,3620,4369
|
|
20230601,101800,17417535750,3620,3610,3620,3610,1633
|
|
20230601,101700,17411633160,3615,3605,3615,3605,3614
|
|
20230601,101600,17398591055,3605,3615,3615,3605,9149
|
|
20230601,101500,17365581490,3615,3625,3625,3615,7718
|
|
20230601,101400,17337654435,3625,3625,3625,3620,3104
|
|
20230601,101300,17326403935,3625,3630,3635,3620,5001
|
|
20230601,101200,17308268600,3620,3620,3635,3615,12738
|
|
20230601,101100,17262030265,3630,3615,3630,3615,10856
|
|
20230601,101000,17222706590,3620,3615,3620,3610,3364
|
|
20230601,100900,17210543900,3610,3610,3615,3610,3751
|
|
20230601,100800,17196998985,3615,3605,3630,3605,5953
|
|
20230601,100700,17175484895,3605,3610,3610,3600,15260
|
|
20230601,100600,17120452190,3610,3620,3630,3610,8637
|
|
20230601,100500,17089216415,3625,3625,3635,3615,7879
|
|
20230601,100400,17060678730,3620,3630,3635,3620,16461
|
|
20230601,100300,17000989945,3630,3640,3640,3625,10512
|
|
20230601,100200,16962796305,3635,3635,3640,3625,9688
|
|
20230601,100100,16927563325,3635,3625,3635,3620,6421
|
|
20230601,100000,16904293080,3630,3640,3645,3625,16693
|
|
20230601,095900,16843618825,3635,3640,3640,3630,13972
|
|
20230601,095800,16792805240,3635,3630,3640,3620,15207
|
|
20230601,095700,16737565525,3625,3620,3630,3615,5171
|
|
20230601,095600,16718828825,3620,3635,3645,3615,26786
|
|
20230601,095500,16621601385,3630,3625,3635,3620,16049
|
|
20230601,095400,16563396065,3625,3615,3630,3615,13595
|
|
20230601,095300,16514115860,3615,3620,3625,3615,7483
|
|
20230601,095200,16487052135,3620,3620,3625,3615,9685
|
|
20230601,095100,16451998045,3610,3620,3625,3610,5685
|
|
20230601,095000,16431432805,3620,3615,3620,3610,8589
|
|
20230601,094900,16400360475,3620,3620,3620,3605,14576
|
|
20230601,094800,16347709115,3620,3610,3620,3605,23085
|
|
20230601,094700,16264333410,3615,3600,3630,3595,18265
|
|
20230601,094600,16198350150,3600,3590,3600,3575,27255
|
|
20230601,094500,16100640760,3590,3590,3590,3570,56263
|
|
20230601,094400,15899217310,3590,3605,3610,3585,58601
|
|
20230601,094300,15688655035,3600,3605,3610,3595,33859
|
|
20230601,094200,15566730300,3610,3635,3645,3600,57049
|
|
20230601,094100,15360053220,3635,3615,3640,3605,32674
|
|
20230601,094000,15241731900,3620,3630,3630,3595,73154
|
|
20230601,093900,14977692995,3630,3625,3645,3625,20623
|
|
20230601,093800,14902751960,3635,3665,3665,3615,71663
|
|
20230601,093700,14642218120,3660,3695,3695,3645,106192
|
|
20230601,093600,14253489470,3690,3710,3725,3690,44063
|
|
20230601,093500,14090008110,3720,3720,3725,3700,38835
|
|
20230601,093400,13945766050,3700,3725,3740,3700,75355
|
|
20230601,093300,13665295925,3720,3680,3745,3675,63206
|
|
20230601,093200,13430059785,3685,3700,3700,3680,19597
|
|
20230601,093100,13357852010,3700,3705,3725,3685,50850
|
|
20230601,093000,13169573045,3705,3675,3705,3675,27505
|
|
20230601,092900,13068017470,3675,3665,3700,3660,43395
|
|
20230601,092800,12908457750,3665,3685,3690,3655,105431
|
|
20230601,092700,12522066610,3685,3715,3720,3670,131160
|
|
20230601,092600,12038403310,3715,3725,3735,3715,28710
|
|
20230601,092500,11931513045,3725,3720,3735,3715,40647
|
|
20230601,092400,11780137185,3725,3730,3740,3715,48884
|
|
20230601,092300,11598150285,3730,3765,3765,3730,39165
|
|
20230601,092200,11451482450,3765,3735,3770,3720,50638
|
|
20230601,092100,11262024575,3735,3755,3760,3725,56399
|
|
20230601,092000,11051156120,3755,3775,3785,3715,107332
|
|
20230601,091900,10649397985,3780,3770,3790,3755,205624
|
|
20230601,091800,9872147830,3770,3745,3785,3700,208330
|
|
20230601,091700,9093367015,3745,3770,3785,3735,158241
|
|
20230601,091600,8499249395,3770,3750,3790,3720,346706
|
|
20230601,091500,7195690615,3745,3695,3770,3670,445825
|
|
20230601,091400,5529967855,3690,3640,3700,3625,130520
|
|
20230601,091300,5051179630,3685,3605,3745,3605,270400
|
|
20230601,091200,4054154080,3615,3635,3645,3605,35735
|
|
20230601,091100,3924392005,3640,3580,3645,3580,55052
|
|
20230601,091000,3725158315,3580,3600,3605,3580,39938
|
|
20230601,090900,3581812130,3600,3600,3615,3590,37184
|
|
20230601,090800,3447931565,3600,3615,3625,3600,50948
|
|
20230601,090700,3263911820,3615,3605,3620,3585,65817
|
|
20230601,090600,3026611330,3610,3610,3650,3605,99571
|
|
20230601,090500,2666006055,3610,3585,3700,3570,218608
|
|
20230601,090400,1871274945,3580,3585,3590,3565,67049
|
|
20230601,090300,1631322705,3590,3590,3605,3565,68940
|
|
20230601,090200,1384404615,3595,3570,3630,3555,125173
|
|
20230601,090100,933894280,3555,3585,3635,3545,180294
|
|
20230601,090000,286949355,3585,3490,3585,3455,81642
|