768 lines
40 KiB
CSV
768 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,214400,4917672740,14450,14450,14450,14450,0
|
|
20230601,214300,4917672740,14450,14450,14450,14450,0
|
|
20230601,214200,4917672740,14450,14450,14450,14450,0
|
|
20230601,214100,4917672740,14450,14450,14450,14450,0
|
|
20230601,214000,4917672740,14450,14450,14450,14450,0
|
|
20230601,213900,4917672740,14450,14450,14450,14450,0
|
|
20230601,213800,4917672740,14450,14450,14450,14450,0
|
|
20230601,213700,4917672740,14450,14450,14450,14450,0
|
|
20230601,213600,4917672740,14450,14450,14450,14450,0
|
|
20230601,213500,4917672740,14450,14450,14450,14450,0
|
|
20230601,213400,4917672740,14450,14450,14450,14450,0
|
|
20230601,213300,4917672740,14450,14450,14450,14450,0
|
|
20230601,213200,4917672740,14450,14450,14450,14450,0
|
|
20230601,213100,4917672740,14450,14450,14450,14450,0
|
|
20230601,213000,4917672740,14450,14450,14450,14450,0
|
|
20230601,212900,4917672740,14450,14450,14450,14450,0
|
|
20230601,212800,4917672740,14450,14450,14450,14450,0
|
|
20230601,212700,4917672740,14450,14450,14450,14450,0
|
|
20230601,212600,4917672740,14450,14450,14450,14450,0
|
|
20230601,212500,4917672740,14450,14450,14450,14450,0
|
|
20230601,212400,4917672740,14450,14450,14450,14450,0
|
|
20230601,212300,4917672740,14450,14450,14450,14450,0
|
|
20230601,212200,4917672740,14450,14450,14450,14450,0
|
|
20230601,212100,4917672740,14450,14450,14450,14450,0
|
|
20230601,212000,4917672740,14450,14450,14450,14450,0
|
|
20230601,211900,4917672740,14450,14450,14450,14450,0
|
|
20230601,211800,4917672740,14450,14450,14450,14450,0
|
|
20230601,211700,4917672740,14450,14450,14450,14450,0
|
|
20230601,211600,4917672740,14450,14450,14450,14450,0
|
|
20230601,211500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,211400,4917672740,14450,14450,14450,14450,0
|
|
20230601,211300,4917672740,14450,14450,14450,14450,0
|
|
20230601,211200,4917672740,14450,14450,14450,14450,0
|
|
20230601,211100,4917672740,14450,14450,14450,14450,0
|
|
20230601,211000,4917672740,14450,14450,14450,14450,0
|
|
20230601,210900,4917672740,14450,14450,14450,14450,0
|
|
20230601,210800,4917672740,14450,14450,14450,14450,0
|
|
20230601,210700,4917672740,14450,14450,14450,14450,0
|
|
20230601,210600,4917672740,14450,14450,14450,14450,0
|
|
20230601,210500,4917672740,14450,14450,14450,14450,0
|
|
20230601,210400,4917672740,14450,14450,14450,14450,0
|
|
20230601,210300,4917672740,14450,14450,14450,14450,0
|
|
20230601,210200,4917672740,14450,14450,14450,14450,0
|
|
20230601,210100,4917672740,14450,14450,14450,14450,0
|
|
20230601,210000,4917672740,14450,14450,14450,14450,0
|
|
20230601,205900,4917672740,14450,14450,14450,14450,0
|
|
20230601,205800,4917672740,14450,14450,14450,14450,0
|
|
20230601,205700,4917672740,14450,14450,14450,14450,0
|
|
20230601,205600,4917672740,14450,14450,14450,14450,0
|
|
20230601,205500,4917672740,14450,14450,14450,14450,0
|
|
20230601,205400,4917672740,14450,14450,14450,14450,0
|
|
20230601,205300,4917672740,14450,14450,14450,14450,0
|
|
20230601,205200,4917672740,14450,14450,14450,14450,0
|
|
20230601,205100,4917672740,14450,14450,14450,14450,0
|
|
20230601,205000,4917672740,14450,14450,14450,14450,0
|
|
20230601,204900,4917672740,14450,14450,14450,14450,0
|
|
20230601,204800,4917672740,14450,14450,14450,14450,0
|
|
20230601,204700,4917672740,14450,14450,14450,14450,0
|
|
20230601,204600,4917672740,14450,14450,14450,14450,0
|
|
20230601,204500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,204400,4917672740,14450,14450,14450,14450,0
|
|
20230601,204300,4917672740,14450,14450,14450,14450,0
|
|
20230601,204200,4917672740,14450,14450,14450,14450,0
|
|
20230601,204100,4917672740,14450,14450,14450,14450,0
|
|
20230601,204000,4917672740,14450,14450,14450,14450,0
|
|
20230601,203900,4917672740,14450,14450,14450,14450,0
|
|
20230601,203800,4917672740,14450,14450,14450,14450,0
|
|
20230601,203700,4917672740,14450,14450,14450,14450,0
|
|
20230601,203600,4917672740,14450,14450,14450,14450,0
|
|
20230601,203500,4917672740,14450,14450,14450,14450,0
|
|
20230601,203400,4917672740,14450,14450,14450,14450,0
|
|
20230601,203300,4917672740,14450,14450,14450,14450,0
|
|
20230601,203200,4917672740,14450,14450,14450,14450,0
|
|
20230601,203100,4917672740,14450,14450,14450,14450,0
|
|
20230601,203000,4917672740,14450,14450,14450,14450,0
|
|
20230601,202900,4917672740,14450,14450,14450,14450,0
|
|
20230601,202800,4917672740,14450,14450,14450,14450,0
|
|
20230601,202700,4917672740,14450,14450,14450,14450,0
|
|
20230601,202600,4917672740,14450,14450,14450,14450,0
|
|
20230601,202500,4917672740,14450,14450,14450,14450,0
|
|
20230601,202400,4917672740,14450,14450,14450,14450,0
|
|
20230601,202300,4917672740,14450,14450,14450,14450,0
|
|
20230601,202200,4917672740,14450,14450,14450,14450,0
|
|
20230601,202100,4917672740,14450,14450,14450,14450,0
|
|
20230601,202000,4917672740,14450,14450,14450,14450,0
|
|
20230601,201900,4917672740,14450,14450,14450,14450,0
|
|
20230601,201800,4917672740,14450,14450,14450,14450,0
|
|
20230601,201700,4917672740,14450,14450,14450,14450,0
|
|
20230601,201600,4917672740,14450,14450,14450,14450,0
|
|
20230601,201500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,201400,4917672740,14450,14450,14450,14450,0
|
|
20230601,201300,4917672740,14450,14450,14450,14450,0
|
|
20230601,201200,4917672740,14450,14450,14450,14450,0
|
|
20230601,201100,4917672740,14450,14450,14450,14450,0
|
|
20230601,201000,4917672740,14450,14450,14450,14450,0
|
|
20230601,200900,4917672740,14450,14450,14450,14450,0
|
|
20230601,200800,4917672740,14450,14450,14450,14450,0
|
|
20230601,200700,4917672740,14450,14450,14450,14450,0
|
|
20230601,200600,4917672740,14450,14450,14450,14450,0
|
|
20230601,200500,4917672740,14450,14450,14450,14450,0
|
|
20230601,200400,4917672740,14450,14450,14450,14450,0
|
|
20230601,200300,4917672740,14450,14450,14450,14450,0
|
|
20230601,200200,4917672740,14450,14450,14450,14450,0
|
|
20230601,200100,4917672740,14450,14450,14450,14450,0
|
|
20230601,200000,4917672740,14450,14450,14450,14450,0
|
|
20230601,195900,4917672740,14450,14450,14450,14450,0
|
|
20230601,195800,4917672740,14450,14450,14450,14450,0
|
|
20230601,195700,4917672740,14450,14450,14450,14450,0
|
|
20230601,195600,4917672740,14450,14450,14450,14450,0
|
|
20230601,195500,4917672740,14450,14450,14450,14450,0
|
|
20230601,195400,4917672740,14450,14450,14450,14450,0
|
|
20230601,195300,4917672740,14450,14450,14450,14450,0
|
|
20230601,195200,4917672740,14450,14450,14450,14450,0
|
|
20230601,195100,4917672740,14450,14450,14450,14450,0
|
|
20230601,195000,4917672740,14450,14450,14450,14450,0
|
|
20230601,194900,4917672740,14450,14450,14450,14450,0
|
|
20230601,194800,4917672740,14450,14450,14450,14450,0
|
|
20230601,194700,4917672740,14450,14450,14450,14450,0
|
|
20230601,194600,4917672740,14450,14450,14450,14450,0
|
|
20230601,194500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,194400,4917672740,14450,14450,14450,14450,0
|
|
20230601,194300,4917672740,14450,14450,14450,14450,0
|
|
20230601,194200,4917672740,14450,14450,14450,14450,0
|
|
20230601,194100,4917672740,14450,14450,14450,14450,0
|
|
20230601,194000,4917672740,14450,14450,14450,14450,0
|
|
20230601,193900,4917672740,14450,14450,14450,14450,0
|
|
20230601,193800,4917672740,14450,14450,14450,14450,0
|
|
20230601,193700,4917672740,14450,14450,14450,14450,0
|
|
20230601,193600,4917672740,14450,14450,14450,14450,0
|
|
20230601,193500,4917672740,14450,14450,14450,14450,0
|
|
20230601,193400,4917672740,14450,14450,14450,14450,0
|
|
20230601,193300,4917672740,14450,14450,14450,14450,0
|
|
20230601,193200,4917672740,14450,14450,14450,14450,0
|
|
20230601,193100,4917672740,14450,14450,14450,14450,0
|
|
20230601,193000,4917672740,14450,14450,14450,14450,0
|
|
20230601,192900,4917672740,14450,14450,14450,14450,0
|
|
20230601,192800,4917672740,14450,14450,14450,14450,0
|
|
20230601,192700,4917672740,14450,14450,14450,14450,0
|
|
20230601,192600,4917672740,14450,14450,14450,14450,0
|
|
20230601,192500,4917672740,14450,14450,14450,14450,0
|
|
20230601,192400,4917672740,14450,14450,14450,14450,0
|
|
20230601,192300,4917672740,14450,14450,14450,14450,0
|
|
20230601,192200,4917672740,14450,14450,14450,14450,0
|
|
20230601,192100,4917672740,14450,14450,14450,14450,0
|
|
20230601,192000,4917672740,14450,14450,14450,14450,0
|
|
20230601,191900,4917672740,14450,14450,14450,14450,0
|
|
20230601,191800,4917672740,14450,14450,14450,14450,0
|
|
20230601,191700,4917672740,14450,14450,14450,14450,0
|
|
20230601,191600,4917672740,14450,14450,14450,14450,0
|
|
20230601,191500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,191400,4917672740,14450,14450,14450,14450,0
|
|
20230601,191300,4917672740,14450,14450,14450,14450,0
|
|
20230601,191200,4917672740,14450,14450,14450,14450,0
|
|
20230601,191100,4917672740,14450,14450,14450,14450,0
|
|
20230601,191000,4917672740,14450,14450,14450,14450,0
|
|
20230601,190900,4917672740,14450,14450,14450,14450,0
|
|
20230601,190800,4917672740,14450,14450,14450,14450,0
|
|
20230601,190700,4917672740,14450,14450,14450,14450,0
|
|
20230601,190600,4917672740,14450,14450,14450,14450,0
|
|
20230601,190500,4917672740,14450,14450,14450,14450,0
|
|
20230601,190400,4917672740,14450,14450,14450,14450,0
|
|
20230601,190300,4917672740,14450,14450,14450,14450,0
|
|
20230601,190200,4917672740,14450,14450,14450,14450,0
|
|
20230601,190100,4917672740,14450,14450,14450,14450,0
|
|
20230601,190000,4917672740,14450,14450,14450,14450,0
|
|
20230601,185900,4917672740,14450,14450,14450,14450,0
|
|
20230601,185800,4917672740,14450,14450,14450,14450,0
|
|
20230601,185700,4917672740,14450,14450,14450,14450,0
|
|
20230601,185600,4917672740,14450,14450,14450,14450,0
|
|
20230601,185500,4917672740,14450,14450,14450,14450,0
|
|
20230601,185400,4917672740,14450,14450,14450,14450,0
|
|
20230601,185300,4917672740,14450,14450,14450,14450,0
|
|
20230601,185200,4917672740,14450,14450,14450,14450,0
|
|
20230601,185100,4917672740,14450,14450,14450,14450,0
|
|
20230601,185000,4917672740,14450,14450,14450,14450,0
|
|
20230601,184900,4917672740,14450,14450,14450,14450,0
|
|
20230601,184800,4917672740,14450,14450,14450,14450,0
|
|
20230601,184700,4917672740,14450,14450,14450,14450,0
|
|
20230601,184600,4917672740,14450,14450,14450,14450,0
|
|
20230601,184500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,184400,4917672740,14450,14450,14450,14450,0
|
|
20230601,184300,4917672740,14450,14450,14450,14450,0
|
|
20230601,184200,4917672740,14450,14450,14450,14450,0
|
|
20230601,184100,4917672740,14450,14450,14450,14450,0
|
|
20230601,184000,4917672740,14450,14450,14450,14450,0
|
|
20230601,183900,4917672740,14450,14450,14450,14450,0
|
|
20230601,183800,4917672740,14450,14450,14450,14450,0
|
|
20230601,183700,4917672740,14450,14450,14450,14450,0
|
|
20230601,183600,4917672740,14450,14450,14450,14450,0
|
|
20230601,183500,4917672740,14450,14450,14450,14450,0
|
|
20230601,183400,4917672740,14450,14450,14450,14450,0
|
|
20230601,183300,4917672740,14450,14450,14450,14450,0
|
|
20230601,183200,4917672740,14450,14450,14450,14450,0
|
|
20230601,183100,4917672740,14450,14450,14450,14450,0
|
|
20230601,183000,4917672740,14450,14450,14450,14450,0
|
|
20230601,182900,4917672740,14450,14450,14450,14450,0
|
|
20230601,182800,4917672740,14450,14450,14450,14450,0
|
|
20230601,182700,4917672740,14450,14450,14450,14450,0
|
|
20230601,182600,4917672740,14450,14450,14450,14450,0
|
|
20230601,182500,4917672740,14450,14450,14450,14450,0
|
|
20230601,182400,4917672740,14450,14450,14450,14450,0
|
|
20230601,182300,4917672740,14450,14450,14450,14450,0
|
|
20230601,182200,4917672740,14450,14450,14450,14450,0
|
|
20230601,182100,4917672740,14450,14450,14450,14450,0
|
|
20230601,182000,4917672740,14450,14450,14450,14450,0
|
|
20230601,181900,4917672740,14450,14450,14450,14450,0
|
|
20230601,181800,4917672740,14450,14450,14450,14450,0
|
|
20230601,181700,4917672740,14450,14450,14450,14450,0
|
|
20230601,181600,4917672740,14450,14450,14450,14450,0
|
|
20230601,181500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,181400,4917672740,14450,14450,14450,14450,0
|
|
20230601,181300,4917672740,14450,14450,14450,14450,0
|
|
20230601,181200,4917672740,14450,14450,14450,14450,0
|
|
20230601,181100,4917672740,14450,14450,14450,14450,0
|
|
20230601,181000,4917672740,14450,14450,14450,14450,0
|
|
20230601,180900,4917672740,14450,14450,14450,14450,0
|
|
20230601,180800,4917672740,14450,14450,14450,14450,0
|
|
20230601,180700,4917672740,14450,14450,14450,14450,0
|
|
20230601,180600,4917672740,14450,14450,14450,14450,0
|
|
20230601,180500,4917672740,14450,14450,14450,14450,0
|
|
20230601,180400,4917672740,14450,14450,14450,14450,0
|
|
20230601,180300,4917672740,14450,14450,14450,14450,0
|
|
20230601,180200,4917672740,14450,14450,14450,14450,0
|
|
20230601,180100,4917672740,14450,14450,14450,14450,0
|
|
20230601,180000,4917672740,14450,14450,14450,14450,0
|
|
20230601,175900,4917672740,14450,14450,14450,14450,0
|
|
20230601,175800,4917672740,14450,14450,14450,14450,0
|
|
20230601,175700,4917672740,14450,14450,14450,14450,0
|
|
20230601,175600,4917672740,14450,14450,14450,14450,0
|
|
20230601,175500,4917672740,14450,14450,14450,14450,0
|
|
20230601,175400,4917672740,14450,14450,14450,14450,0
|
|
20230601,175300,4917672740,14450,14450,14450,14450,0
|
|
20230601,175200,4917672740,14450,14450,14450,14450,0
|
|
20230601,175100,4917672740,14450,14450,14450,14450,0
|
|
20230601,175000,4917672740,14450,14450,14450,14450,0
|
|
20230601,174900,4917672740,14450,14450,14450,14450,0
|
|
20230601,174800,4917672740,14450,14450,14450,14450,0
|
|
20230601,174700,4917672740,14450,14450,14450,14450,0
|
|
20230601,174600,4917672740,14450,14450,14450,14450,0
|
|
20230601,174500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,174400,4917672740,14450,14450,14450,14450,0
|
|
20230601,174300,4917672740,14450,14450,14450,14450,0
|
|
20230601,174200,4917672740,14450,14450,14450,14450,0
|
|
20230601,174100,4917672740,14450,14450,14450,14450,0
|
|
20230601,174000,4917672740,14450,14450,14450,14450,0
|
|
20230601,173900,4917672740,14450,14450,14450,14450,0
|
|
20230601,173800,4917672740,14450,14450,14450,14450,0
|
|
20230601,173700,4917672740,14450,14450,14450,14450,0
|
|
20230601,173600,4917672740,14450,14450,14450,14450,0
|
|
20230601,173500,4917672740,14450,14450,14450,14450,0
|
|
20230601,173400,4917672740,14450,14450,14450,14450,0
|
|
20230601,173300,4917672740,14450,14450,14450,14450,0
|
|
20230601,173200,4917672740,14450,14450,14450,14450,0
|
|
20230601,173100,4917672740,14450,14450,14450,14450,0
|
|
20230601,173000,4917672740,14450,14450,14450,14450,0
|
|
20230601,172900,4917672740,14450,14450,14450,14450,0
|
|
20230601,172800,4917672740,14450,14450,14450,14450,0
|
|
20230601,172700,4917672740,14450,14450,14450,14450,0
|
|
20230601,172600,4917672740,14450,14450,14450,14450,0
|
|
20230601,172500,4917672740,14450,14450,14450,14450,0
|
|
20230601,172400,4917672740,14450,14450,14450,14450,0
|
|
20230601,172300,4917672740,14450,14450,14450,14450,0
|
|
20230601,172200,4917672740,14450,14450,14450,14450,0
|
|
20230601,172100,4917672740,14450,14450,14450,14450,0
|
|
20230601,172000,4917672740,14450,14450,14450,14450,0
|
|
20230601,171900,4917672740,14450,14450,14450,14450,0
|
|
20230601,171800,4917672740,14450,14450,14450,14450,0
|
|
20230601,171700,4917672740,14450,14450,14450,14450,0
|
|
20230601,171600,4917672740,14450,14450,14450,14450,0
|
|
20230601,171500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,171400,4917672740,14450,14450,14450,14450,0
|
|
20230601,171300,4917672740,14450,14450,14450,14450,0
|
|
20230601,171200,4917672740,14450,14450,14450,14450,0
|
|
20230601,171100,4917672740,14450,14450,14450,14450,0
|
|
20230601,171000,4917672740,14450,14450,14450,14450,0
|
|
20230601,170900,4917672740,14450,14450,14450,14450,0
|
|
20230601,170800,4917672740,14450,14450,14450,14450,0
|
|
20230601,170700,4917672740,14450,14450,14450,14450,0
|
|
20230601,170600,4917672740,14450,14450,14450,14450,0
|
|
20230601,170500,4917672740,14450,14450,14450,14450,0
|
|
20230601,170400,4917672740,14450,14450,14450,14450,0
|
|
20230601,170300,4917672740,14450,14450,14450,14450,0
|
|
20230601,170200,4917672740,14450,14450,14450,14450,0
|
|
20230601,170100,4917672740,14450,14450,14450,14450,0
|
|
20230601,170000,4917672740,14450,14450,14450,14450,0
|
|
20230601,165900,4917672740,14450,14450,14450,14450,0
|
|
20230601,165800,4917672740,14450,14450,14450,14450,0
|
|
20230601,165700,4917672740,14450,14450,14450,14450,0
|
|
20230601,165600,4917672740,14450,14450,14450,14450,0
|
|
20230601,165500,4917672740,14450,14450,14450,14450,0
|
|
20230601,165400,4917672740,14450,14450,14450,14450,0
|
|
20230601,165300,4917672740,14450,14450,14450,14450,0
|
|
20230601,165200,4917672740,14450,14450,14450,14450,0
|
|
20230601,165100,4917672740,14450,14450,14450,14450,0
|
|
20230601,165000,4917672740,14450,14450,14450,14450,0
|
|
20230601,164900,4917672740,14450,14450,14450,14450,0
|
|
20230601,164800,4917672740,14450,14450,14450,14450,0
|
|
20230601,164700,4917672740,14450,14450,14450,14450,0
|
|
20230601,164600,4917672740,14450,14450,14450,14450,0
|
|
20230601,164500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,164400,4917672740,14450,14450,14450,14450,0
|
|
20230601,164300,4917672740,14450,14450,14450,14450,0
|
|
20230601,164200,4917672740,14450,14450,14450,14450,0
|
|
20230601,164100,4917672740,14450,14450,14450,14450,0
|
|
20230601,164000,4917672740,14450,14450,14450,14450,0
|
|
20230601,163900,4917672740,14450,14450,14450,14450,0
|
|
20230601,163800,4917672740,14450,14450,14450,14450,0
|
|
20230601,163700,4917672740,14450,14450,14450,14450,0
|
|
20230601,163600,4917672740,14450,14450,14450,14450,0
|
|
20230601,163500,4917672740,14450,14450,14450,14450,0
|
|
20230601,163400,4917672740,14450,14450,14450,14450,0
|
|
20230601,163300,4917672740,14450,14450,14450,14450,0
|
|
20230601,163200,4917672740,14450,14450,14450,14450,0
|
|
20230601,163100,4917672740,14450,14450,14450,14450,0
|
|
20230601,163000,4917672740,14450,14450,14450,14450,0
|
|
20230601,162900,4917672740,14450,14450,14450,14450,0
|
|
20230601,162800,4917672740,14450,14450,14450,14450,0
|
|
20230601,162700,4917672740,14450,14450,14450,14450,0
|
|
20230601,162600,4917672740,14450,14450,14450,14450,0
|
|
20230601,162500,4917672740,14450,14450,14450,14450,0
|
|
20230601,162400,4917672740,14450,14450,14450,14450,0
|
|
20230601,162300,4917672740,14450,14450,14450,14450,0
|
|
20230601,162200,4917672740,14450,14450,14450,14450,0
|
|
20230601,162100,4917672740,14450,14450,14450,14450,0
|
|
20230601,162000,4917672740,14450,14450,14450,14450,0
|
|
20230601,161900,4917672740,14450,14450,14450,14450,0
|
|
20230601,161800,4917672740,14450,14450,14450,14450,0
|
|
20230601,161700,4917672740,14450,14450,14450,14450,0
|
|
20230601,161600,4917672740,14450,14450,14450,14450,0
|
|
20230601,161500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,161400,4917672740,14450,14450,14450,14450,0
|
|
20230601,161300,4917672740,14450,14450,14450,14450,0
|
|
20230601,161200,4917672740,14450,14450,14450,14450,0
|
|
20230601,161100,4917672740,14450,14450,14450,14450,0
|
|
20230601,161000,4917672740,14450,14450,14450,14450,0
|
|
20230601,160900,4917672740,14450,14450,14450,14450,0
|
|
20230601,160800,4917672740,14450,14450,14450,14450,0
|
|
20230601,160700,4917672740,14450,14450,14450,14450,0
|
|
20230601,160600,4917672740,14450,14450,14450,14450,0
|
|
20230601,160500,4917672740,14450,14450,14450,14450,0
|
|
20230601,160400,4917672740,14450,14450,14450,14450,0
|
|
20230601,160300,4917672740,14450,14450,14450,14450,0
|
|
20230601,160200,4917672740,14450,14450,14450,14450,0
|
|
20230601,160100,4917672740,14450,14450,14450,14450,0
|
|
20230601,160000,4917672740,14450,14450,14450,14450,0
|
|
20230601,155900,4917672740,14450,14450,14450,14450,0
|
|
20230601,155800,4917672740,14450,14450,14450,14450,0
|
|
20230601,155700,4917672740,14450,14450,14450,14450,0
|
|
20230601,155600,4917672740,14450,14450,14450,14450,0
|
|
20230601,155500,4917672740,14450,14450,14450,14450,0
|
|
20230601,155400,4917672740,14450,14450,14450,14450,0
|
|
20230601,155300,4917672740,14450,14450,14450,14450,0
|
|
20230601,155200,4917672740,14450,14450,14450,14450,0
|
|
20230601,155100,4917672740,14450,14450,14450,14450,0
|
|
20230601,155000,4917672740,14450,14450,14450,14450,0
|
|
20230601,154900,4917672740,14450,14450,14450,14450,0
|
|
20230601,154800,4917672740,14450,14450,14450,14450,0
|
|
20230601,154700,4917672740,14450,14450,14450,14450,0
|
|
20230601,154600,4917672740,14450,14450,14450,14450,0
|
|
20230601,154500,4917672740,14450,14450,14450,14450,3130
|
|
20230601,154400,4917672740,14450,14450,14450,14450,0
|
|
20230601,154300,4917672740,14450,14450,14450,14450,0
|
|
20230601,154200,4917672740,14450,14450,14450,14450,0
|
|
20230601,154100,4917672740,14450,14450,14450,14450,0
|
|
20230601,154000,4917672740,14450,14450,14450,14450,0
|
|
20230601,153900,4917672740,14450,14450,14450,14450,0
|
|
20230601,153800,4917672740,14450,14450,14450,14450,0
|
|
20230601,153700,4917672740,14450,14450,14450,14450,0
|
|
20230601,153600,4917672740,14450,14450,14450,14450,0
|
|
20230601,153500,4917672740,14450,14450,14450,14450,0
|
|
20230601,153400,4917672740,14450,14450,14450,14450,0
|
|
20230601,153300,4917672740,14450,14450,14450,14450,0
|
|
20230601,153200,4917672740,14450,14450,14450,14450,0
|
|
20230601,153100,4917672740,14450,14450,14450,14450,0
|
|
20230601,153000,4917672740,14450,14450,14450,14450,3130
|
|
20230601,152900,4872444240,14470,14470,14470,14470,0
|
|
20230601,152800,4872444240,14470,14470,14470,14470,0
|
|
20230601,152700,4872444240,14470,14470,14470,14470,0
|
|
20230601,152600,4872444240,14470,14470,14470,14470,0
|
|
20230601,152500,4872444240,14470,14470,14470,14470,0
|
|
20230601,152400,4872444240,14470,14470,14470,14470,0
|
|
20230601,152300,4872444240,14470,14470,14470,14470,0
|
|
20230601,152200,4872444240,14470,14470,14470,14470,0
|
|
20230601,152100,4872444240,14470,14470,14470,14470,0
|
|
20230601,152000,4872444240,14470,14470,14470,14470,0
|
|
20230601,151900,4872444240,14470,14490,14540,14470,864
|
|
20230601,151800,4859934000,14490,14500,14500,14490,92
|
|
20230601,151700,4858600500,14520,14530,14530,14520,27
|
|
20230601,151600,4858208370,14540,14530,14550,14530,226
|
|
20230601,151500,4854921840,14530,14500,14530,14500,20
|
|
20230601,151400,4854631780,14500,14500,14500,14500,65
|
|
20230601,151300,4853689280,14500,14480,14500,14480,83
|
|
20230601,151200,4852486400,14470,14430,14470,14410,232
|
|
20230601,151100,4849133760,14400,14400,14400,14400,486
|
|
20230601,151000,4842135360,14400,14420,14420,14400,1044
|
|
20230601,150900,4827093540,14410,14410,14420,14410,410
|
|
20230601,150800,4821182030,14420,14430,14430,14420,491
|
|
20230601,150700,4814100820,14430,14440,14440,14430,419
|
|
20230601,150600,4808050590,14450,14440,14450,14440,95
|
|
20230601,150500,4806678640,14450,14460,14460,14440,727
|
|
20230601,150400,4796172730,14460,14470,14470,14460,369
|
|
20230601,150300,4790835590,14470,14480,14480,14470,31
|
|
20230601,150200,4790386720,14480,14490,14490,14480,6
|
|
20230601,150100,4790299790,14480,14480,14480,14480,10
|
|
20230601,150000,4790154990,14490,14480,14490,14480,128
|
|
20230601,145900,4788300780,14490,14490,14490,14490,155
|
|
20230601,145800,4786054830,14490,14490,14490,14490,139
|
|
20230601,145700,4784040720,14490,14500,14500,14490,87
|
|
20230601,145600,4782779590,14500,14510,14510,14500,421
|
|
20230601,145500,4776674780,14510,14510,14510,14510,2
|
|
20230601,145400,4776645760,14500,14540,14540,14500,1100
|
|
20230601,145300,4760678040,14540,14540,14540,14540,5
|
|
20230601,145200,4760605340,14540,14540,14540,14540,201
|
|
20230601,145100,4757682800,14540,14540,14540,14540,395
|
|
20230601,145000,4751939500,14540,14540,14540,14540,386
|
|
20230601,144900,4746327060,14540,14540,14560,14540,211
|
|
20230601,144800,4743258710,14540,14540,14540,14540,200
|
|
20230601,144700,4740350710,14540,14550,14550,14540,143
|
|
20230601,144600,4738271410,14570,14570,14570,14570,1
|
|
20230601,144500,4738256840,14540,14540,14540,14540,0
|
|
20230601,144400,4738256840,14540,14530,14540,14530,2
|
|
20230601,144300,4738227770,14590,14590,14590,14590,0
|
|
20230601,144200,4738227770,14590,14590,14590,14590,5
|
|
20230601,144100,4738154820,14600,14600,14600,14600,0
|
|
20230601,144000,4738154820,14600,14600,14600,14600,1
|
|
20230601,143900,4738140220,14610,14520,14610,14500,610
|
|
20230601,143800,4729281430,14520,14540,14540,14520,95
|
|
20230601,143700,4727901550,14540,14550,14550,14540,275
|
|
20230601,143600,4723900790,14560,14560,14560,14560,240
|
|
20230601,143500,4720406390,14560,14590,14590,14560,11
|
|
20230601,143400,4720246200,14590,14600,14600,14560,1072
|
|
20230601,143300,4704595390,14600,14610,14610,14600,717
|
|
20230601,143200,4694124180,14610,14600,14620,14600,259
|
|
20230601,143100,4690341490,14600,14600,14610,14600,119
|
|
20230601,143000,4688603840,14600,14620,14620,14600,677
|
|
20230601,142900,4678718320,14620,14620,14620,14620,811
|
|
20230601,142800,4666861500,14620,14620,14620,14620,180
|
|
20230601,142700,4664229900,14630,14600,14630,14600,474
|
|
20230601,142600,4657302020,14600,14560,14600,14560,1306
|
|
20230601,142500,4638253570,14550,14550,14550,14550,81
|
|
20230601,142400,4637075020,14550,14550,14550,14550,10
|
|
20230601,142300,4636929520,14520,14520,14520,14520,5
|
|
20230601,142200,4636856920,14520,14520,14520,14520,1
|
|
20230601,142100,4636842400,14510,14550,14550,14510,13
|
|
20230601,142000,4636653640,14510,14530,14550,14510,133
|
|
20230601,141900,4634720710,14530,14530,14530,14530,5
|
|
20230601,141800,4634648060,14500,14520,14520,14500,100
|
|
20230601,141700,4633196520,14520,14520,14520,14520,0
|
|
20230601,141600,4633196520,14520,14520,14520,14520,40
|
|
20230601,141500,4632615720,14510,14500,14510,14500,85
|
|
20230601,141400,4631383200,14510,14500,14510,14500,278
|
|
20230601,141300,4627352100,14490,14490,14490,14490,3
|
|
20230601,141200,4627308630,14490,14490,14490,14490,0
|
|
20230601,141100,4627308630,14490,14490,14490,14490,54
|
|
20230601,141000,4626526170,14500,14490,14500,14490,3
|
|
20230601,140900,4626482690,14490,14490,14490,14490,12
|
|
20230601,140800,4626308810,14490,14490,14490,14490,2
|
|
20230601,140700,4626279830,14470,14480,14480,14470,52
|
|
20230601,140600,4625527250,14470,14470,14470,14470,0
|
|
20230601,140500,4625527250,14470,14470,14490,14470,233
|
|
20230601,140400,4622155680,14470,14470,14470,14470,4
|
|
20230601,140300,4622097800,14470,14470,14470,14470,200
|
|
20230601,140200,4619203800,14470,14480,14480,14470,32
|
|
20230601,140100,4618740750,14490,14490,14490,14490,1
|
|
20230601,140000,4618726260,14490,14480,14490,14470,63
|
|
20230601,135900,4617814290,14480,14480,14480,14480,27
|
|
20230601,135800,4617423330,14500,14500,14500,14500,0
|
|
20230601,135700,4617423330,14500,14500,14500,14500,3
|
|
20230601,135600,4617379830,14500,14500,14500,14500,1
|
|
20230601,135500,4617365330,14450,14480,14480,14450,711
|
|
20230601,135400,4607085090,14460,14470,14470,14460,371
|
|
20230601,135300,4601720180,14460,14480,14480,14460,16
|
|
20230601,135200,4601488730,14480,14490,14490,14480,17
|
|
20230601,135100,4601242470,14500,14540,14550,14460,765
|
|
20230601,135000,4590131300,14550,14560,14560,14530,89
|
|
20230601,134900,4588836470,14520,14570,14570,14520,352
|
|
20230601,134800,4583712120,14570,14510,14570,14510,296
|
|
20230601,134700,4579411510,14520,14500,14520,14460,1053
|
|
20230601,134600,4564148450,14500,14490,14500,14480,129
|
|
20230601,134500,4562279190,14480,14480,14480,14470,244
|
|
20230601,134400,4558746450,14480,14480,14480,14470,43
|
|
20230601,134300,4558123840,14460,14470,14470,14460,175
|
|
20230601,134200,4555591670,14470,14460,14470,14460,195
|
|
20230601,134100,4552770880,14460,14460,14460,14460,2
|
|
20230601,134000,4552741960,14460,14460,14460,14460,11
|
|
20230601,133900,4552582900,14460,14450,14460,14450,133
|
|
20230601,133800,4550660880,14450,14460,14460,14450,8
|
|
20230601,133700,4550545240,14450,14460,14460,14450,268
|
|
20230601,133600,4546670530,14460,14440,14460,14440,24
|
|
20230601,133500,4546323890,14440,14440,14440,14440,1
|
|
20230601,133400,4546309450,14430,14430,14430,14430,2
|
|
20230601,133300,4546280590,14430,14420,14440,14420,697
|
|
20230601,133200,4536229500,14420,14420,14420,14420,357
|
|
20230601,133100,4531081560,14410,14410,14410,14410,0
|
|
20230601,133000,4531081560,14410,14410,14410,14410,0
|
|
20230601,132900,4531081560,14410,14410,14410,14400,317
|
|
20230601,132800,4526515590,14400,14400,14400,14400,169
|
|
20230601,132700,4524081990,14400,14400,14400,14400,37
|
|
20230601,132600,4523549190,14400,14410,14410,14400,1520
|
|
20230601,132500,4501660500,14410,14400,14410,14400,260
|
|
20230601,132400,4497916290,14400,14410,14410,14400,6
|
|
20230601,132300,4497829870,14400,14410,14420,14400,358
|
|
20230601,132200,4492673360,14420,14420,14420,14410,455
|
|
20230601,132100,4486116460,14410,14420,14420,14410,372
|
|
20230601,132000,4480752840,14420,14420,14420,14420,0
|
|
20230601,131900,4480752840,14420,14430,14430,14420,402
|
|
20230601,131800,4474955960,14430,14430,14430,14430,54
|
|
20230601,131700,4474176740,14430,14430,14430,14430,0
|
|
20230601,131600,4474176740,14430,14440,14440,14430,189
|
|
20230601,131500,4471447600,14440,14440,14440,14440,23
|
|
20230601,131400,4471115480,14430,14430,14430,14430,30
|
|
20230601,131300,4470682580,14430,14430,14430,14430,10
|
|
20230601,131200,4470538280,14440,14440,14440,14440,1
|
|
20230601,131100,4470523840,14430,14430,14430,14430,1
|
|
20230601,131000,4470509410,14440,14440,14440,14440,1
|
|
20230601,130900,4470494970,14420,14430,14430,14420,36
|
|
20230601,130800,4469975800,14420,14420,14420,14420,70
|
|
20230601,130700,4468966400,14420,14430,14440,14420,233
|
|
20230601,130600,4465605390,14440,14440,14440,14440,6
|
|
20230601,130500,4465518750,14430,14430,14430,14430,199
|
|
20230601,130400,4462647180,14430,14430,14430,14430,2
|
|
20230601,130300,4462618320,14430,14430,14430,14430,8
|
|
20230601,130200,4462502880,14430,14430,14430,14430,0
|
|
20230601,130100,4462502880,14430,14430,14430,14430,0
|
|
20230601,130000,4462502880,14430,14430,14430,14430,0
|
|
20230601,125900,4462502880,14430,14430,14430,14430,40
|
|
20230601,125800,4461925680,14440,14440,14440,14430,117
|
|
20230601,125700,4460236270,14440,14440,14440,14440,518
|
|
20230601,125600,4452756350,14440,14440,14440,14440,214
|
|
20230601,125500,4449666190,14440,14440,14440,14440,500
|
|
20230601,125400,4442446190,14440,14440,14440,14440,100
|
|
20230601,125300,4441002190,14450,14450,14450,14450,0
|
|
20230601,125200,4441002190,14450,14450,14450,14450,20
|
|
20230601,125100,4440713190,14450,14450,14450,14450,33
|
|
20230601,125000,4440236340,14450,14450,14450,14450,180
|
|
20230601,124900,4437635340,14450,14440,14450,14440,110
|
|
20230601,124800,4436045940,14440,14440,14440,14440,634
|
|
20230601,124700,4426890980,14440,14450,14450,14440,135
|
|
20230601,124600,4424941230,14450,14450,14450,14450,0
|
|
20230601,124500,4424941230,14450,14450,14450,14450,0
|
|
20230601,124400,4424941230,14450,14440,14450,14440,271
|
|
20230601,124300,4421026980,14440,14450,14450,14440,173
|
|
20230601,124200,4418528160,14450,14450,14450,14450,0
|
|
20230601,124100,4418528160,14450,14450,14450,14450,0
|
|
20230601,124000,4418528160,14450,14450,14450,14450,50
|
|
20230601,123900,4417805660,14450,14460,14460,14450,184
|
|
20230601,123800,4415146810,14450,14450,14450,14450,459
|
|
20230601,123700,4408514260,14450,14450,14450,14450,41
|
|
20230601,123600,4407921810,14450,14460,14460,14450,382
|
|
20230601,123500,4402399590,14470,14470,14470,14470,572
|
|
20230601,123400,4394122750,14480,14480,14480,14480,300
|
|
20230601,123300,4389778750,14470,14470,14470,14470,1
|
|
20230601,123200,4389764280,14470,14470,14470,14470,22
|
|
20230601,123100,4389445940,14480,14460,14480,14460,254
|
|
20230601,123000,4385772220,14460,14460,14460,14460,247
|
|
20230601,122900,4382200600,14460,14460,14460,14460,20
|
|
20230601,122800,4381911400,14470,14470,14470,14470,0
|
|
20230601,122700,4381911400,14470,14470,14470,14470,29
|
|
20230601,122600,4381491770,14460,14460,14460,14460,150
|
|
20230601,122500,4379322770,14460,14470,14470,14460,14
|
|
20230601,122400,4379120230,14470,14480,14480,14470,4
|
|
20230601,122300,4379062340,14460,14470,14470,14460,40
|
|
20230601,122200,4378483590,14470,14470,14470,14470,570
|
|
20230601,122100,4370235690,14470,14470,14470,14470,101
|
|
20230601,122000,4368774220,14470,14470,14470,14470,25
|
|
20230601,121900,4368412470,14480,14480,14480,14480,20
|
|
20230601,121800,4368122870,14480,14480,14480,14480,22
|
|
20230601,121700,4367804310,14470,14470,14470,14470,0
|
|
20230601,121600,4367804310,14470,14460,14470,14460,25
|
|
20230601,121500,4367442760,14470,14460,14470,14460,200
|
|
20230601,121400,4364549760,14460,14460,14460,14460,37
|
|
20230601,121300,4364014740,14450,14460,14460,14450,169
|
|
20230601,121200,4361571130,14460,14460,14460,14460,500
|
|
20230601,121100,4354341130,14460,14460,14460,14460,1
|
|
20230601,121000,4354326670,14470,14470,14470,14470,133
|
|
20230601,120900,4352402160,14460,14440,14460,14440,208
|
|
20230601,120800,4349397520,14440,14440,14440,14440,61
|
|
20230601,120700,4348516680,14450,14450,14450,14450,3
|
|
20230601,120600,4348473330,14450,14450,14450,14450,5
|
|
20230601,120500,4348401080,14450,14450,14450,14450,38
|
|
20230601,120400,4347851980,14440,14440,14440,14440,20
|
|
20230601,120300,4347563180,14430,14430,14430,14430,22
|
|
20230601,120200,4347245720,14430,14430,14430,14430,0
|
|
20230601,120100,4347245720,14430,14430,14430,14430,0
|
|
20230601,120000,4347245720,14430,14430,14430,14430,35
|
|
20230601,115900,4346740670,14430,14450,14450,14430,62
|
|
20230601,115800,4345845980,14450,14430,14450,14430,553
|
|
20230601,115700,4337865590,14430,14430,14430,14420,17
|
|
20230601,115600,4337620410,14420,14420,14420,14420,100
|
|
20230601,115500,4336178410,14430,14430,14430,14430,48
|
|
20230601,115400,4335485770,14430,14440,14440,14430,228
|
|
20230601,115300,4332195620,14430,14430,14430,14430,0
|
|
20230601,115200,4332195620,14430,14430,14430,14430,38
|
|
20230601,115100,4331647280,14430,14430,14430,14430,8
|
|
20230601,115000,4331531840,14430,14430,14430,14430,54
|
|
20230601,114900,4330752620,14430,14440,14440,14430,579
|
|
20230601,114800,4322397400,14430,14430,14430,14430,0
|
|
20230601,114700,4322397400,14430,14430,14430,14430,0
|
|
20230601,114600,4322397400,14430,14430,14430,14430,5
|
|
20230601,114500,4322325250,14430,14430,14430,14430,85
|
|
20230601,114400,4321098700,14430,14430,14430,14430,116
|
|
20230601,114300,4319424820,14420,14420,14420,14420,0
|
|
20230601,114200,4319424820,14420,14430,14430,14420,61
|
|
20230601,114100,4318544680,14430,14430,14430,14430,67
|
|
20230601,114000,4317577870,14430,14430,14430,14430,100
|
|
20230601,113900,4316134870,14430,14430,14430,14430,74
|
|
20230601,113800,4315067050,14420,14430,14430,14420,150
|
|
20230601,113700,4312903590,14430,14430,14440,14430,82
|
|
20230601,113600,4311720320,14430,14430,14430,14430,2
|
|
20230601,113500,4311691460,14420,14430,14430,14420,160
|
|
20230601,113400,4309383760,14420,14430,14430,14420,11
|
|
20230601,113300,4309225040,14430,14430,14430,14430,105
|
|
20230601,113200,4307709890,14420,14420,14420,14420,5
|
|
20230601,113100,4307637790,14420,14420,14420,14420,164
|
|
20230601,113000,4305272910,14420,14420,14420,14420,213
|
|
20230601,112900,4302201450,14420,14430,14430,14420,199
|
|
20230601,112800,4299331340,14430,14430,14430,14430,0
|
|
20230601,112700,4299331340,14430,14430,14430,14430,111
|
|
20230601,112600,4297729610,14430,14420,14430,14420,131
|
|
20230601,112500,4295840410,14420,14440,14440,14420,615
|
|
20230601,112400,4286965810,14440,14450,14450,14440,13
|
|
20230601,112300,4286778080,14440,14440,14450,14440,136
|
|
20230601,112200,4284814230,14440,14440,14450,14440,146
|
|
20230601,112100,4282705980,14440,14460,14460,14440,294
|
|
20230601,112000,4278457650,14480,14480,14480,14480,200
|
|
20230601,111900,4275561650,14460,14460,14460,14460,0
|
|
20230601,111800,4275561650,14460,14470,14470,14460,118
|
|
20230601,111700,4273855160,14460,14470,14470,14460,311
|
|
20230601,111600,4269356800,14470,14470,14470,14470,470
|
|
20230601,111500,4262555900,14470,14480,14480,14470,149
|
|
20230601,111400,4260399850,14480,14490,14490,14480,8
|
|
20230601,111300,4260283940,14500,14500,14500,14500,1
|
|
20230601,111200,4260269440,14500,14500,14500,14500,14
|
|
20230601,111100,4260066440,14460,14500,14500,14460,176
|
|
20230601,111000,4257521230,14500,14490,14500,14490,65
|
|
20230601,110900,4256578770,14490,14490,14490,14490,1
|
|
20230601,110800,4256564280,14460,14460,14460,14460,158
|
|
20230601,110700,4254279600,14460,14460,14460,14460,2
|
|
20230601,110600,4254250680,14450,14490,14490,14450,426
|
|
20230601,110500,4248088140,14490,14500,14510,14490,205
|
|
20230601,110400,4245114260,14510,14520,14520,14510,39
|
|
20230601,110300,4244548270,14510,14520,14520,14510,394
|
|
20230601,110200,4238829250,14520,14510,14520,14490,136
|
|
20230601,110100,4236856480,14490,14500,14500,14490,323
|
|
20230601,110000,4232176190,14500,14500,14500,14500,23
|
|
20230601,105900,4231842690,14500,14500,14500,14500,259
|
|
20230601,105800,4228087190,14500,14470,14500,14460,402
|
|
20230601,105700,4222264210,14470,14470,14470,14470,137
|
|
20230601,105600,4220281820,14450,14450,14450,14450,178
|
|
20230601,105500,4217709720,14450,14450,14450,14450,112
|
|
20230601,105400,4216091320,14450,14460,14460,14440,367
|
|
20230601,105300,4210788210,14460,14460,14460,14460,124
|
|
20230601,105200,4208995170,14460,14460,14460,14460,22
|
|
20230601,105100,4208677050,14460,14460,14460,14450,94
|
|
20230601,105000,4207317820,14480,14480,14480,14480,50
|
|
20230601,104900,4206593820,14490,14480,14490,14480,16
|
|
20230601,104800,4206362110,14490,14490,14490,14490,0
|
|
20230601,104700,4206362110,14490,14440,14490,14440,41
|
|
20230601,104600,4205770020,14440,14440,14440,14440,32
|
|
20230601,104500,4205307940,14440,14440,14440,14440,206
|
|
20230601,104400,4202333300,14440,14440,14440,14440,50
|
|
20230601,104300,4201611300,14440,14450,14450,14440,338
|
|
20230601,104200,4196729980,14500,14500,14500,14500,35
|
|
20230601,104100,4196222480,14500,14490,14500,14490,349
|
|
20230601,104000,4191165080,14440,14500,14510,14440,324
|
|
20230601,103900,4186470530,14460,14440,14500,14440,212
|
|
20230601,103800,4183408750,14440,14400,14440,14400,88
|
|
20230601,103700,4182141150,14400,14390,14400,14390,82
|
|
20230601,103600,4180960910,14390,14390,14390,14380,298
|
|
20230601,103500,4176673690,14390,14420,14420,14390,1347
|
|
20230601,103400,4157274100,14420,14420,14420,14420,84
|
|
20230601,103300,4156062820,14440,14440,14440,14420,1095
|
|
20230601,103200,4140262210,14430,14450,14450,14430,639
|
|
20230601,103100,4131037850,14450,14480,14480,14450,1195
|
|
20230601,103000,4113755070,14480,14500,14500,14480,2176
|
|
20230601,102900,4082215190,14500,14510,14520,14500,446
|
|
20230601,102800,4075742620,14550,14530,14570,14510,204
|
|
20230601,102700,4072779460,14530,14520,14540,14510,880
|
|
20230601,102600,4060000020,14520,14510,14530,14510,264
|
|
20230601,102500,4056167100,14500,14500,14510,14500,266
|
|
20230601,102400,4052309540,14510,14540,14540,14510,395
|
|
20230601,102300,4046569790,14540,14510,14540,14510,504
|
|
20230601,102200,4039249590,14520,14500,14520,14500,690
|
|
20230601,102100,4029234410,14500,14480,14500,14480,397
|
|
20230601,102000,4023482880,14480,14470,14480,14460,623
|
|
20230601,101900,4014468560,14470,14450,14470,14450,803
|
|
20230601,101800,4002856270,14450,14440,14450,14440,567
|
|
20230601,101700,3994667900,14440,14400,14440,14380,736
|
|
20230601,101600,3984062840,14400,14370,14400,14370,536
|
|
20230601,101500,3976351490,14370,14360,14370,14350,357
|
|
20230601,101400,3971227760,14350,14350,14350,14340,630
|
|
20230601,101300,3962188120,14350,14350,14360,14330,809
|
|
20230601,101200,3950586880,14340,14390,14390,14340,2189
|
|
20230601,101100,3919150800,14390,14380,14390,14370,1805
|
|
20230601,101000,3893203010,14390,14430,14430,14380,2163
|
|
20230601,100900,3862052170,14430,14430,14460,14420,666
|
|
20230601,100800,3852445360,14420,14480,14490,14420,3511
|
|
20230601,100700,3801702350,14490,14500,14500,14490,911
|
|
20230601,100600,3788498110,14500,14500,14510,14500,1318
|
|
20230601,100500,3769387060,14500,14520,14520,14500,1679
|
|
20230601,100400,3745025410,14520,14520,14520,14510,552
|
|
20230601,100300,3737010750,14520,14530,14540,14520,1972
|
|
20230601,100200,3708362130,14550,14570,14570,14530,1226
|
|
20230601,100100,3690532130,14560,14570,14580,14560,218
|
|
20230601,100000,3687356230,14580,14590,14590,14580,2790
|
|
20230601,095900,3646676010,14590,14580,14590,14580,1024
|
|
20230601,095800,3631738900,14590,14640,14640,14590,2930
|
|
20230601,095700,3588950120,14640,14660,14670,14640,519
|
|
20230601,095600,3581347650,14670,14670,14680,14670,775
|
|
20230601,095500,3569978390,14670,14640,14670,14600,1080
|
|
20230601,095400,3554169430,14680,14680,14690,14680,270
|
|
20230601,095300,3550204620,14680,14640,14680,14640,191
|
|
20230601,095200,3547401940,14640,14590,14640,14590,429
|
|
20230601,095100,3541139850,14600,14580,14600,14580,62
|
|
20230601,095000,3540235670,14570,14550,14570,14550,31
|
|
20230601,094900,3539784180,14530,14530,14550,14530,388
|
|
20230601,094800,3534144500,14530,14530,14540,14530,335
|
|
20230601,094700,3529275440,14530,14530,14550,14530,768
|
|
20230601,094600,3518113560,14530,14530,14540,14530,624
|
|
20230601,094500,3509046810,14530,14550,14550,14530,1938
|
|
20230601,094400,3480857860,14550,14570,14590,14550,1207
|
|
20230601,094300,3463283260,14570,14580,14580,14570,992
|
|
20230601,094200,3448823810,14600,14570,14640,14570,720
|
|
20230601,094100,3438312140,14570,14580,14600,14560,756
|
|
20230601,094000,3427296960,14580,14560,14590,14550,480
|
|
20230601,093900,3420306900,14550,14610,14630,14550,4727
|
|
20230601,093800,3351360960,14600,14660,14660,14600,3783
|
|
20230601,093700,3296032830,14660,14710,14720,14660,2135
|
|
20230601,093600,3264672880,14700,14700,14710,14680,1297
|
|
20230601,093500,3245611790,14690,14660,14700,14650,1087
|
|
20230601,093400,3229650390,14650,14640,14650,14620,2251
|
|
20230601,093300,3196690920,14650,14640,14720,14640,1879
|
|
20230601,093200,3169130690,14640,14650,14650,14610,6230
|
|
20230601,093100,3077967000,14650,14710,14730,14650,4071
|
|
20230601,093000,3018239640,14720,14780,14780,14720,4255
|
|
20230601,092900,2955515260,14780,14860,14860,14770,4162
|
|
20230601,092800,2893892440,14860,14900,14940,14860,3852
|
|
20230601,092700,2836567440,14910,14940,14940,14910,1765
|
|
20230601,092600,2810223920,14950,14940,14950,14930,1220
|
|
20230601,092500,2791997130,14950,14930,14950,14930,1690
|
|
20230601,092400,2766750650,14950,14930,14950,14900,4802
|
|
20230601,092300,2695117910,14930,15000,15050,14930,6347
|
|
20230601,092200,2600182400,15000,15050,15060,15000,3714
|
|
20230601,092100,2544390990,15010,15080,15120,15010,2197
|
|
20230601,092000,2511256390,15090,14960,15090,14960,859
|
|
20230601,091900,2498353860,14960,14960,14980,14930,5980
|
|
20230601,091800,2408963160,14950,14960,15000,14950,6495
|
|
20230601,091700,2311785470,15000,15150,15150,14950,6971
|
|
20230601,091600,2206717660,15140,15200,15240,15110,10067
|
|
20230601,091500,2053809170,15200,14950,15200,14950,13832
|
|
20230601,091400,1845123110,14940,14960,14970,14930,7288
|
|
20230601,091300,1736251460,14930,14990,15010,14930,8374
|
|
20230601,091200,1611122510,14990,14920,15070,14920,19813
|
|
20230601,091100,1313427650,14930,14790,14930,14780,11424
|
|
20230601,091000,1143895200,14780,14640,14790,14630,8268
|
|
20230601,090900,1022249980,14630,14560,14640,14560,7151
|
|
20230601,090800,917912850,14560,14480,14560,14480,5052
|
|
20230601,090700,844591820,14460,14460,14480,14440,5037
|
|
20230601,090600,771770440,14460,14450,14480,14450,4733
|
|
20230601,090500,703333780,14450,14380,14450,14380,4070
|
|
20230601,090400,644682280,14390,14400,14400,14370,2431
|
|
20230601,090300,609717260,14400,14390,14410,14370,4137
|
|
20230601,090200,550199770,14390,14350,14390,14320,4816
|
|
20230601,090100,481012540,14320,14360,14380,14280,12957
|
|
20230601,090000,295392090,14380,14350,14410,14350,19641
|