768 lines
38 KiB
CSV
768 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,214400,2558257385,4370,4370,4370,4370,0
|
|
20230601,214300,2558257385,4370,4370,4370,4370,0
|
|
20230601,214200,2558257385,4370,4370,4370,4370,0
|
|
20230601,214100,2558257385,4370,4370,4370,4370,0
|
|
20230601,214000,2558257385,4370,4370,4370,4370,0
|
|
20230601,213900,2558257385,4370,4370,4370,4370,0
|
|
20230601,213800,2558257385,4370,4370,4370,4370,0
|
|
20230601,213700,2558257385,4370,4370,4370,4370,0
|
|
20230601,213600,2558257385,4370,4370,4370,4370,0
|
|
20230601,213500,2558257385,4370,4370,4370,4370,0
|
|
20230601,213400,2558257385,4370,4370,4370,4370,0
|
|
20230601,213300,2558257385,4370,4370,4370,4370,0
|
|
20230601,213200,2558257385,4370,4370,4370,4370,0
|
|
20230601,213100,2558257385,4370,4370,4370,4370,0
|
|
20230601,213000,2558257385,4370,4370,4370,4370,0
|
|
20230601,212900,2558257385,4370,4370,4370,4370,0
|
|
20230601,212800,2558257385,4370,4370,4370,4370,0
|
|
20230601,212700,2558257385,4370,4370,4370,4370,0
|
|
20230601,212600,2558257385,4370,4370,4370,4370,0
|
|
20230601,212500,2558257385,4370,4370,4370,4370,0
|
|
20230601,212400,2558257385,4370,4370,4370,4370,0
|
|
20230601,212300,2558257385,4370,4370,4370,4370,0
|
|
20230601,212200,2558257385,4370,4370,4370,4370,0
|
|
20230601,212100,2558257385,4370,4370,4370,4370,0
|
|
20230601,212000,2558257385,4370,4370,4370,4370,0
|
|
20230601,211900,2558257385,4370,4370,4370,4370,0
|
|
20230601,211800,2558257385,4370,4370,4370,4370,0
|
|
20230601,211700,2558257385,4370,4370,4370,4370,0
|
|
20230601,211600,2558257385,4370,4370,4370,4370,0
|
|
20230601,211500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,211400,2558257385,4370,4370,4370,4370,0
|
|
20230601,211300,2558257385,4370,4370,4370,4370,0
|
|
20230601,211200,2558257385,4370,4370,4370,4370,0
|
|
20230601,211100,2558257385,4370,4370,4370,4370,0
|
|
20230601,211000,2558257385,4370,4370,4370,4370,0
|
|
20230601,210900,2558257385,4370,4370,4370,4370,0
|
|
20230601,210800,2558257385,4370,4370,4370,4370,0
|
|
20230601,210700,2558257385,4370,4370,4370,4370,0
|
|
20230601,210600,2558257385,4370,4370,4370,4370,0
|
|
20230601,210500,2558257385,4370,4370,4370,4370,0
|
|
20230601,210400,2558257385,4370,4370,4370,4370,0
|
|
20230601,210300,2558257385,4370,4370,4370,4370,0
|
|
20230601,210200,2558257385,4370,4370,4370,4370,0
|
|
20230601,210100,2558257385,4370,4370,4370,4370,0
|
|
20230601,210000,2558257385,4370,4370,4370,4370,0
|
|
20230601,205900,2558257385,4370,4370,4370,4370,0
|
|
20230601,205800,2558257385,4370,4370,4370,4370,0
|
|
20230601,205700,2558257385,4370,4370,4370,4370,0
|
|
20230601,205600,2558257385,4370,4370,4370,4370,0
|
|
20230601,205500,2558257385,4370,4370,4370,4370,0
|
|
20230601,205400,2558257385,4370,4370,4370,4370,0
|
|
20230601,205300,2558257385,4370,4370,4370,4370,0
|
|
20230601,205200,2558257385,4370,4370,4370,4370,0
|
|
20230601,205100,2558257385,4370,4370,4370,4370,0
|
|
20230601,205000,2558257385,4370,4370,4370,4370,0
|
|
20230601,204900,2558257385,4370,4370,4370,4370,0
|
|
20230601,204800,2558257385,4370,4370,4370,4370,0
|
|
20230601,204700,2558257385,4370,4370,4370,4370,0
|
|
20230601,204600,2558257385,4370,4370,4370,4370,0
|
|
20230601,204500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,204400,2558257385,4370,4370,4370,4370,0
|
|
20230601,204300,2558257385,4370,4370,4370,4370,0
|
|
20230601,204200,2558257385,4370,4370,4370,4370,0
|
|
20230601,204100,2558257385,4370,4370,4370,4370,0
|
|
20230601,204000,2558257385,4370,4370,4370,4370,0
|
|
20230601,203900,2558257385,4370,4370,4370,4370,0
|
|
20230601,203800,2558257385,4370,4370,4370,4370,0
|
|
20230601,203700,2558257385,4370,4370,4370,4370,0
|
|
20230601,203600,2558257385,4370,4370,4370,4370,0
|
|
20230601,203500,2558257385,4370,4370,4370,4370,0
|
|
20230601,203400,2558257385,4370,4370,4370,4370,0
|
|
20230601,203300,2558257385,4370,4370,4370,4370,0
|
|
20230601,203200,2558257385,4370,4370,4370,4370,0
|
|
20230601,203100,2558257385,4370,4370,4370,4370,0
|
|
20230601,203000,2558257385,4370,4370,4370,4370,0
|
|
20230601,202900,2558257385,4370,4370,4370,4370,0
|
|
20230601,202800,2558257385,4370,4370,4370,4370,0
|
|
20230601,202700,2558257385,4370,4370,4370,4370,0
|
|
20230601,202600,2558257385,4370,4370,4370,4370,0
|
|
20230601,202500,2558257385,4370,4370,4370,4370,0
|
|
20230601,202400,2558257385,4370,4370,4370,4370,0
|
|
20230601,202300,2558257385,4370,4370,4370,4370,0
|
|
20230601,202200,2558257385,4370,4370,4370,4370,0
|
|
20230601,202100,2558257385,4370,4370,4370,4370,0
|
|
20230601,202000,2558257385,4370,4370,4370,4370,0
|
|
20230601,201900,2558257385,4370,4370,4370,4370,0
|
|
20230601,201800,2558257385,4370,4370,4370,4370,0
|
|
20230601,201700,2558257385,4370,4370,4370,4370,0
|
|
20230601,201600,2558257385,4370,4370,4370,4370,0
|
|
20230601,201500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,201400,2558257385,4370,4370,4370,4370,0
|
|
20230601,201300,2558257385,4370,4370,4370,4370,0
|
|
20230601,201200,2558257385,4370,4370,4370,4370,0
|
|
20230601,201100,2558257385,4370,4370,4370,4370,0
|
|
20230601,201000,2558257385,4370,4370,4370,4370,0
|
|
20230601,200900,2558257385,4370,4370,4370,4370,0
|
|
20230601,200800,2558257385,4370,4370,4370,4370,0
|
|
20230601,200700,2558257385,4370,4370,4370,4370,0
|
|
20230601,200600,2558257385,4370,4370,4370,4370,0
|
|
20230601,200500,2558257385,4370,4370,4370,4370,0
|
|
20230601,200400,2558257385,4370,4370,4370,4370,0
|
|
20230601,200300,2558257385,4370,4370,4370,4370,0
|
|
20230601,200200,2558257385,4370,4370,4370,4370,0
|
|
20230601,200100,2558257385,4370,4370,4370,4370,0
|
|
20230601,200000,2558257385,4370,4370,4370,4370,0
|
|
20230601,195900,2558257385,4370,4370,4370,4370,0
|
|
20230601,195800,2558257385,4370,4370,4370,4370,0
|
|
20230601,195700,2558257385,4370,4370,4370,4370,0
|
|
20230601,195600,2558257385,4370,4370,4370,4370,0
|
|
20230601,195500,2558257385,4370,4370,4370,4370,0
|
|
20230601,195400,2558257385,4370,4370,4370,4370,0
|
|
20230601,195300,2558257385,4370,4370,4370,4370,0
|
|
20230601,195200,2558257385,4370,4370,4370,4370,0
|
|
20230601,195100,2558257385,4370,4370,4370,4370,0
|
|
20230601,195000,2558257385,4370,4370,4370,4370,0
|
|
20230601,194900,2558257385,4370,4370,4370,4370,0
|
|
20230601,194800,2558257385,4370,4370,4370,4370,0
|
|
20230601,194700,2558257385,4370,4370,4370,4370,0
|
|
20230601,194600,2558257385,4370,4370,4370,4370,0
|
|
20230601,194500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,194400,2558257385,4370,4370,4370,4370,0
|
|
20230601,194300,2558257385,4370,4370,4370,4370,0
|
|
20230601,194200,2558257385,4370,4370,4370,4370,0
|
|
20230601,194100,2558257385,4370,4370,4370,4370,0
|
|
20230601,194000,2558257385,4370,4370,4370,4370,0
|
|
20230601,193900,2558257385,4370,4370,4370,4370,0
|
|
20230601,193800,2558257385,4370,4370,4370,4370,0
|
|
20230601,193700,2558257385,4370,4370,4370,4370,0
|
|
20230601,193600,2558257385,4370,4370,4370,4370,0
|
|
20230601,193500,2558257385,4370,4370,4370,4370,0
|
|
20230601,193400,2558257385,4370,4370,4370,4370,0
|
|
20230601,193300,2558257385,4370,4370,4370,4370,0
|
|
20230601,193200,2558257385,4370,4370,4370,4370,0
|
|
20230601,193100,2558257385,4370,4370,4370,4370,0
|
|
20230601,193000,2558257385,4370,4370,4370,4370,0
|
|
20230601,192900,2558257385,4370,4370,4370,4370,0
|
|
20230601,192800,2558257385,4370,4370,4370,4370,0
|
|
20230601,192700,2558257385,4370,4370,4370,4370,0
|
|
20230601,192600,2558257385,4370,4370,4370,4370,0
|
|
20230601,192500,2558257385,4370,4370,4370,4370,0
|
|
20230601,192400,2558257385,4370,4370,4370,4370,0
|
|
20230601,192300,2558257385,4370,4370,4370,4370,0
|
|
20230601,192200,2558257385,4370,4370,4370,4370,0
|
|
20230601,192100,2558257385,4370,4370,4370,4370,0
|
|
20230601,192000,2558257385,4370,4370,4370,4370,0
|
|
20230601,191900,2558257385,4370,4370,4370,4370,0
|
|
20230601,191800,2558257385,4370,4370,4370,4370,0
|
|
20230601,191700,2558257385,4370,4370,4370,4370,0
|
|
20230601,191600,2558257385,4370,4370,4370,4370,0
|
|
20230601,191500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,191400,2558257385,4370,4370,4370,4370,0
|
|
20230601,191300,2558257385,4370,4370,4370,4370,0
|
|
20230601,191200,2558257385,4370,4370,4370,4370,0
|
|
20230601,191100,2558257385,4370,4370,4370,4370,0
|
|
20230601,191000,2558257385,4370,4370,4370,4370,0
|
|
20230601,190900,2558257385,4370,4370,4370,4370,0
|
|
20230601,190800,2558257385,4370,4370,4370,4370,0
|
|
20230601,190700,2558257385,4370,4370,4370,4370,0
|
|
20230601,190600,2558257385,4370,4370,4370,4370,0
|
|
20230601,190500,2558257385,4370,4370,4370,4370,0
|
|
20230601,190400,2558257385,4370,4370,4370,4370,0
|
|
20230601,190300,2558257385,4370,4370,4370,4370,0
|
|
20230601,190200,2558257385,4370,4370,4370,4370,0
|
|
20230601,190100,2558257385,4370,4370,4370,4370,0
|
|
20230601,190000,2558257385,4370,4370,4370,4370,0
|
|
20230601,185900,2558257385,4370,4370,4370,4370,0
|
|
20230601,185800,2558257385,4370,4370,4370,4370,0
|
|
20230601,185700,2558257385,4370,4370,4370,4370,0
|
|
20230601,185600,2558257385,4370,4370,4370,4370,0
|
|
20230601,185500,2558257385,4370,4370,4370,4370,0
|
|
20230601,185400,2558257385,4370,4370,4370,4370,0
|
|
20230601,185300,2558257385,4370,4370,4370,4370,0
|
|
20230601,185200,2558257385,4370,4370,4370,4370,0
|
|
20230601,185100,2558257385,4370,4370,4370,4370,0
|
|
20230601,185000,2558257385,4370,4370,4370,4370,0
|
|
20230601,184900,2558257385,4370,4370,4370,4370,0
|
|
20230601,184800,2558257385,4370,4370,4370,4370,0
|
|
20230601,184700,2558257385,4370,4370,4370,4370,0
|
|
20230601,184600,2558257385,4370,4370,4370,4370,0
|
|
20230601,184500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,184400,2558257385,4370,4370,4370,4370,0
|
|
20230601,184300,2558257385,4370,4370,4370,4370,0
|
|
20230601,184200,2558257385,4370,4370,4370,4370,0
|
|
20230601,184100,2558257385,4370,4370,4370,4370,0
|
|
20230601,184000,2558257385,4370,4370,4370,4370,0
|
|
20230601,183900,2558257385,4370,4370,4370,4370,0
|
|
20230601,183800,2558257385,4370,4370,4370,4370,0
|
|
20230601,183700,2558257385,4370,4370,4370,4370,0
|
|
20230601,183600,2558257385,4370,4370,4370,4370,0
|
|
20230601,183500,2558257385,4370,4370,4370,4370,0
|
|
20230601,183400,2558257385,4370,4370,4370,4370,0
|
|
20230601,183300,2558257385,4370,4370,4370,4370,0
|
|
20230601,183200,2558257385,4370,4370,4370,4370,0
|
|
20230601,183100,2558257385,4370,4370,4370,4370,0
|
|
20230601,183000,2558257385,4370,4370,4370,4370,0
|
|
20230601,182900,2558257385,4370,4370,4370,4370,0
|
|
20230601,182800,2558257385,4370,4370,4370,4370,0
|
|
20230601,182700,2558257385,4370,4370,4370,4370,0
|
|
20230601,182600,2558257385,4370,4370,4370,4370,0
|
|
20230601,182500,2558257385,4370,4370,4370,4370,0
|
|
20230601,182400,2558257385,4370,4370,4370,4370,0
|
|
20230601,182300,2558257385,4370,4370,4370,4370,0
|
|
20230601,182200,2558257385,4370,4370,4370,4370,0
|
|
20230601,182100,2558257385,4370,4370,4370,4370,0
|
|
20230601,182000,2558257385,4370,4370,4370,4370,0
|
|
20230601,181900,2558257385,4370,4370,4370,4370,0
|
|
20230601,181800,2558257385,4370,4370,4370,4370,0
|
|
20230601,181700,2558257385,4370,4370,4370,4370,0
|
|
20230601,181600,2558257385,4370,4370,4370,4370,0
|
|
20230601,181500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,181400,2558257385,4370,4370,4370,4370,0
|
|
20230601,181300,2558257385,4370,4370,4370,4370,0
|
|
20230601,181200,2558257385,4370,4370,4370,4370,0
|
|
20230601,181100,2558257385,4370,4370,4370,4370,0
|
|
20230601,181000,2558257385,4370,4370,4370,4370,0
|
|
20230601,180900,2558257385,4370,4370,4370,4370,0
|
|
20230601,180800,2558257385,4370,4370,4370,4370,0
|
|
20230601,180700,2558257385,4370,4370,4370,4370,0
|
|
20230601,180600,2558257385,4370,4370,4370,4370,0
|
|
20230601,180500,2558257385,4370,4370,4370,4370,0
|
|
20230601,180400,2558257385,4370,4370,4370,4370,0
|
|
20230601,180300,2558257385,4370,4370,4370,4370,0
|
|
20230601,180200,2558257385,4370,4370,4370,4370,0
|
|
20230601,180100,2558257385,4370,4370,4370,4370,0
|
|
20230601,180000,2558257385,4370,4370,4370,4370,0
|
|
20230601,175900,2558257385,4370,4370,4370,4370,0
|
|
20230601,175800,2558257385,4370,4370,4370,4370,0
|
|
20230601,175700,2558257385,4370,4370,4370,4370,0
|
|
20230601,175600,2558257385,4370,4370,4370,4370,0
|
|
20230601,175500,2558257385,4370,4370,4370,4370,0
|
|
20230601,175400,2558257385,4370,4370,4370,4370,0
|
|
20230601,175300,2558257385,4370,4370,4370,4370,0
|
|
20230601,175200,2558257385,4370,4370,4370,4370,0
|
|
20230601,175100,2558257385,4370,4370,4370,4370,0
|
|
20230601,175000,2558257385,4370,4370,4370,4370,0
|
|
20230601,174900,2558257385,4370,4370,4370,4370,0
|
|
20230601,174800,2558257385,4370,4370,4370,4370,0
|
|
20230601,174700,2558257385,4370,4370,4370,4370,0
|
|
20230601,174600,2558257385,4370,4370,4370,4370,0
|
|
20230601,174500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,174400,2558257385,4370,4370,4370,4370,0
|
|
20230601,174300,2558257385,4370,4370,4370,4370,0
|
|
20230601,174200,2558257385,4370,4370,4370,4370,0
|
|
20230601,174100,2558257385,4370,4370,4370,4370,0
|
|
20230601,174000,2558257385,4370,4370,4370,4370,0
|
|
20230601,173900,2558257385,4370,4370,4370,4370,0
|
|
20230601,173800,2558257385,4370,4370,4370,4370,0
|
|
20230601,173700,2558257385,4370,4370,4370,4370,0
|
|
20230601,173600,2558257385,4370,4370,4370,4370,0
|
|
20230601,173500,2558257385,4370,4370,4370,4370,0
|
|
20230601,173400,2558257385,4370,4370,4370,4370,0
|
|
20230601,173300,2558257385,4370,4370,4370,4370,0
|
|
20230601,173200,2558257385,4370,4370,4370,4370,0
|
|
20230601,173100,2558257385,4370,4370,4370,4370,0
|
|
20230601,173000,2558257385,4370,4370,4370,4370,0
|
|
20230601,172900,2558257385,4370,4370,4370,4370,0
|
|
20230601,172800,2558257385,4370,4370,4370,4370,0
|
|
20230601,172700,2558257385,4370,4370,4370,4370,0
|
|
20230601,172600,2558257385,4370,4370,4370,4370,0
|
|
20230601,172500,2558257385,4370,4370,4370,4370,0
|
|
20230601,172400,2558257385,4370,4370,4370,4370,0
|
|
20230601,172300,2558257385,4370,4370,4370,4370,0
|
|
20230601,172200,2558257385,4370,4370,4370,4370,0
|
|
20230601,172100,2558257385,4370,4370,4370,4370,0
|
|
20230601,172000,2558257385,4370,4370,4370,4370,0
|
|
20230601,171900,2558257385,4370,4370,4370,4370,0
|
|
20230601,171800,2558257385,4370,4370,4370,4370,0
|
|
20230601,171700,2558257385,4370,4370,4370,4370,0
|
|
20230601,171600,2558257385,4370,4370,4370,4370,0
|
|
20230601,171500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,171400,2558257385,4370,4370,4370,4370,0
|
|
20230601,171300,2558257385,4370,4370,4370,4370,0
|
|
20230601,171200,2558257385,4370,4370,4370,4370,0
|
|
20230601,171100,2558257385,4370,4370,4370,4370,0
|
|
20230601,171000,2558257385,4370,4370,4370,4370,0
|
|
20230601,170900,2558257385,4370,4370,4370,4370,0
|
|
20230601,170800,2558257385,4370,4370,4370,4370,0
|
|
20230601,170700,2558257385,4370,4370,4370,4370,0
|
|
20230601,170600,2558257385,4370,4370,4370,4370,0
|
|
20230601,170500,2558257385,4370,4370,4370,4370,0
|
|
20230601,170400,2558257385,4370,4370,4370,4370,0
|
|
20230601,170300,2558257385,4370,4370,4370,4370,0
|
|
20230601,170200,2558257385,4370,4370,4370,4370,0
|
|
20230601,170100,2558257385,4370,4370,4370,4370,0
|
|
20230601,170000,2558257385,4370,4370,4370,4370,0
|
|
20230601,165900,2558257385,4370,4370,4370,4370,0
|
|
20230601,165800,2558257385,4370,4370,4370,4370,0
|
|
20230601,165700,2558257385,4370,4370,4370,4370,0
|
|
20230601,165600,2558257385,4370,4370,4370,4370,0
|
|
20230601,165500,2558257385,4370,4370,4370,4370,0
|
|
20230601,165400,2558257385,4370,4370,4370,4370,0
|
|
20230601,165300,2558257385,4370,4370,4370,4370,0
|
|
20230601,165200,2558257385,4370,4370,4370,4370,0
|
|
20230601,165100,2558257385,4370,4370,4370,4370,0
|
|
20230601,165000,2558257385,4370,4370,4370,4370,0
|
|
20230601,164900,2558257385,4370,4370,4370,4370,0
|
|
20230601,164800,2558257385,4370,4370,4370,4370,0
|
|
20230601,164700,2558257385,4370,4370,4370,4370,0
|
|
20230601,164600,2558257385,4370,4370,4370,4370,0
|
|
20230601,164500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,164400,2558257385,4370,4370,4370,4370,0
|
|
20230601,164300,2558257385,4370,4370,4370,4370,0
|
|
20230601,164200,2558257385,4370,4370,4370,4370,0
|
|
20230601,164100,2558257385,4370,4370,4370,4370,0
|
|
20230601,164000,2558257385,4370,4370,4370,4370,0
|
|
20230601,163900,2558257385,4370,4370,4370,4370,0
|
|
20230601,163800,2558257385,4370,4370,4370,4370,0
|
|
20230601,163700,2558257385,4370,4370,4370,4370,0
|
|
20230601,163600,2558257385,4370,4370,4370,4370,0
|
|
20230601,163500,2558257385,4370,4370,4370,4370,0
|
|
20230601,163400,2558257385,4370,4370,4370,4370,0
|
|
20230601,163300,2558257385,4370,4370,4370,4370,0
|
|
20230601,163200,2558257385,4370,4370,4370,4370,0
|
|
20230601,163100,2558257385,4370,4370,4370,4370,0
|
|
20230601,163000,2558257385,4370,4370,4370,4370,0
|
|
20230601,162900,2558257385,4370,4370,4370,4370,0
|
|
20230601,162800,2558257385,4370,4370,4370,4370,0
|
|
20230601,162700,2558257385,4370,4370,4370,4370,0
|
|
20230601,162600,2558257385,4370,4370,4370,4370,0
|
|
20230601,162500,2558257385,4370,4370,4370,4370,0
|
|
20230601,162400,2558257385,4370,4370,4370,4370,0
|
|
20230601,162300,2558257385,4370,4370,4370,4370,0
|
|
20230601,162200,2558257385,4370,4370,4370,4370,0
|
|
20230601,162100,2558257385,4370,4370,4370,4370,0
|
|
20230601,162000,2558257385,4370,4370,4370,4370,0
|
|
20230601,161900,2558257385,4370,4370,4370,4370,0
|
|
20230601,161800,2558257385,4370,4370,4370,4370,0
|
|
20230601,161700,2558257385,4370,4370,4370,4370,0
|
|
20230601,161600,2558257385,4370,4370,4370,4370,0
|
|
20230601,161500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,161400,2558257385,4370,4370,4370,4370,0
|
|
20230601,161300,2558257385,4370,4370,4370,4370,0
|
|
20230601,161200,2558257385,4370,4370,4370,4370,0
|
|
20230601,161100,2558257385,4370,4370,4370,4370,0
|
|
20230601,161000,2558257385,4370,4370,4370,4370,0
|
|
20230601,160900,2558257385,4370,4370,4370,4370,0
|
|
20230601,160800,2558257385,4370,4370,4370,4370,0
|
|
20230601,160700,2558257385,4370,4370,4370,4370,0
|
|
20230601,160600,2558257385,4370,4370,4370,4370,0
|
|
20230601,160500,2558257385,4370,4370,4370,4370,0
|
|
20230601,160400,2558257385,4370,4370,4370,4370,0
|
|
20230601,160300,2558257385,4370,4370,4370,4370,0
|
|
20230601,160200,2558257385,4370,4370,4370,4370,0
|
|
20230601,160100,2558257385,4370,4370,4370,4370,0
|
|
20230601,160000,2558257385,4370,4370,4370,4370,0
|
|
20230601,155900,2558257385,4370,4370,4370,4370,0
|
|
20230601,155800,2558257385,4370,4370,4370,4370,0
|
|
20230601,155700,2558257385,4370,4370,4370,4370,0
|
|
20230601,155600,2558257385,4370,4370,4370,4370,0
|
|
20230601,155500,2558257385,4370,4370,4370,4370,0
|
|
20230601,155400,2558257385,4370,4370,4370,4370,0
|
|
20230601,155300,2558257385,4370,4370,4370,4370,0
|
|
20230601,155200,2558257385,4370,4370,4370,4370,0
|
|
20230601,155100,2558257385,4370,4370,4370,4370,0
|
|
20230601,155000,2558257385,4370,4370,4370,4370,0
|
|
20230601,154900,2558257385,4370,4370,4370,4370,0
|
|
20230601,154800,2558257385,4370,4370,4370,4370,0
|
|
20230601,154700,2558257385,4370,4370,4370,4370,0
|
|
20230601,154600,2558257385,4370,4370,4370,4370,0
|
|
20230601,154500,2558257385,4370,4370,4370,4370,34386
|
|
20230601,154400,2558257385,4370,4370,4370,4370,0
|
|
20230601,154300,2558257385,4370,4370,4370,4370,0
|
|
20230601,154200,2558257385,4370,4370,4370,4370,0
|
|
20230601,154100,2558257385,4370,4370,4370,4370,0
|
|
20230601,154000,2558257385,4370,4370,4370,4370,0
|
|
20230601,153900,2558257385,4370,4370,4370,4370,0
|
|
20230601,153800,2558257385,4370,4370,4370,4370,0
|
|
20230601,153700,2558257385,4370,4370,4370,4370,0
|
|
20230601,153600,2558257385,4370,4370,4370,4370,0
|
|
20230601,153500,2558257385,4370,4370,4370,4370,0
|
|
20230601,153400,2558257385,4370,4370,4370,4370,0
|
|
20230601,153300,2558257385,4370,4370,4370,4370,0
|
|
20230601,153200,2558257385,4370,4370,4370,4370,0
|
|
20230601,153100,2558257385,4370,4370,4370,4370,0
|
|
20230601,153000,2558257385,4370,4370,4370,4370,34386
|
|
20230601,152900,2407990565,4385,4385,4385,4385,0
|
|
20230601,152800,2407990565,4385,4385,4385,4385,0
|
|
20230601,152700,2407990565,4385,4385,4385,4385,0
|
|
20230601,152600,2407990565,4385,4385,4385,4385,0
|
|
20230601,152500,2407990565,4385,4385,4385,4385,0
|
|
20230601,152400,2407990565,4385,4385,4385,4385,0
|
|
20230601,152300,2407990565,4385,4385,4385,4385,0
|
|
20230601,152200,2407990565,4385,4385,4385,4385,0
|
|
20230601,152100,2407990565,4385,4385,4385,4385,0
|
|
20230601,152000,2407990565,4385,4385,4385,4385,0
|
|
20230601,151900,2407990565,4385,4390,4390,4380,7030
|
|
20230601,151800,2377149330,4390,4385,4390,4380,3000
|
|
20230601,151700,2363997915,4385,4380,4390,4380,1951
|
|
20230601,151600,2355444875,4390,4360,4390,4355,19097
|
|
20230601,151500,2271968435,4360,4345,4360,4345,7830
|
|
20230601,151400,2237912315,4345,4340,4345,4335,2783
|
|
20230601,151300,2225834155,4340,4340,4340,4340,899
|
|
20230601,151200,2221932495,4340,4340,4340,4340,647
|
|
20230601,151100,2219124515,4340,4340,4340,4335,506
|
|
20230601,151000,2216929600,4340,4335,4340,4335,1533
|
|
20230601,150900,2210283580,4335,4340,4340,4335,2208
|
|
20230601,150800,2200701115,4345,4350,4350,4340,2159
|
|
20230601,150700,2191323250,4350,4345,4355,4345,4210
|
|
20230601,150600,2173015330,4345,4345,4350,4345,2697
|
|
20230601,150500,2161296815,4345,4345,4345,4340,1035
|
|
20230601,150400,2156804310,4345,4340,4345,4340,638
|
|
20230601,150300,2154035105,4345,4345,4345,4340,1084
|
|
20230601,150200,2149328050,4345,4340,4345,4340,1357
|
|
20230601,150100,2143437160,4340,4345,4345,4340,615
|
|
20230601,150000,2140767605,4340,4345,4345,4340,122
|
|
20230601,145900,2140237520,4345,4340,4345,4340,387
|
|
20230601,145800,2138557825,4340,4335,4340,4335,672
|
|
20230601,145700,2135643995,4330,4330,4330,4330,225
|
|
20230601,145600,2134669745,4325,4325,4330,4325,145
|
|
20230601,145500,2134042365,4330,4325,4330,4325,533
|
|
20230601,145400,2131734555,4330,4325,4330,4325,4195
|
|
20230601,145300,2113585655,4320,4325,4325,4320,1503
|
|
20230601,145200,2107088275,4330,4330,4330,4325,1160
|
|
20230601,145100,2102069800,4325,4325,4325,4325,1163
|
|
20230601,145000,2097039825,4330,4330,4330,4330,346
|
|
20230601,144900,2095541645,4330,4330,4330,4330,2
|
|
20230601,144800,2095532985,4330,4330,4330,4325,3260
|
|
20230601,144700,2081429135,4330,4335,4335,4330,1825
|
|
20230601,144600,2073522875,4330,4335,4335,4330,722
|
|
20230601,144500,2070393510,4335,4335,4335,4335,5
|
|
20230601,144400,2070371835,4330,4325,4330,4325,101
|
|
20230601,144300,2069934510,4325,4330,4330,4325,80
|
|
20230601,144200,2069588495,4335,4325,4335,4325,608
|
|
20230601,144100,2066956850,4335,4335,4335,4325,306
|
|
20230601,144000,2065630390,4325,4325,4325,4325,574
|
|
20230601,143900,2063147840,4320,4320,4320,4320,0
|
|
20230601,143800,2063147840,4320,4335,4335,4320,1390
|
|
20230601,143700,2057143025,4320,4320,4320,4320,62
|
|
20230601,143600,2056875185,4320,4335,4335,4320,1291
|
|
20230601,143500,2051294530,4320,4320,4320,4320,687
|
|
20230601,143400,2048326690,4320,4325,4325,4320,207
|
|
20230601,143300,2047431860,4335,4335,4335,4335,1000
|
|
20230601,143200,2043096860,4340,4340,4340,4320,1079
|
|
20230601,143100,2038431635,4325,4340,4340,4325,41
|
|
20230601,143000,2038253710,4325,4335,4335,4320,1353
|
|
20230601,142900,2032406850,4340,4340,4340,4340,10
|
|
20230601,142800,2032363450,4340,4340,4340,4340,230
|
|
20230601,142700,2031365250,4330,4325,4330,4320,79
|
|
20230601,142600,2031023760,4330,4330,4330,4320,3777
|
|
20230601,142500,2014696085,4330,4340,4340,4330,699
|
|
20230601,142400,2011668130,4335,4335,4335,4335,10
|
|
20230601,142300,2011624780,4350,4350,4350,4335,2330
|
|
20230601,142200,2001517160,4350,4340,4350,4340,2089
|
|
20230601,142100,1992440955,4345,4345,4345,4345,1
|
|
20230601,142000,1992436610,4335,4335,4335,4335,53
|
|
20230601,141900,1992206855,4345,4345,4345,4345,200
|
|
20230601,141800,1991337855,4345,4345,4345,4345,1
|
|
20230601,141700,1991333510,4345,4340,4345,4335,387
|
|
20230601,141600,1989653930,4345,4345,4345,4345,11
|
|
20230601,141500,1989606135,4345,4345,4345,4345,713
|
|
20230601,141400,1986508150,4345,4345,4345,4345,346
|
|
20230601,141300,1985004780,4345,4345,4345,4340,285
|
|
20230601,141200,1983766505,4345,4340,4345,4340,2
|
|
20230601,141100,1983757820,4345,4340,4345,4340,237
|
|
20230601,141000,1982728080,4335,4335,4335,4335,211
|
|
20230601,140900,1981813395,4335,4345,4345,4335,561
|
|
20230601,140800,1979381450,4335,4335,4335,4335,472
|
|
20230601,140700,1977335330,4335,4335,4335,4335,57
|
|
20230601,140600,1977088235,4345,4330,4345,4330,109
|
|
20230601,140500,1976616250,4330,4345,4345,4330,1401
|
|
20230601,140400,1970529205,4345,4345,4345,4345,51
|
|
20230601,140300,1970307610,4345,4345,4345,4345,1484
|
|
20230601,140200,1963859630,4340,4335,4345,4335,196
|
|
20230601,140100,1963009095,4335,4335,4335,4335,6
|
|
20230601,140000,1962983085,4325,4330,4330,4325,4586
|
|
20230601,135900,1943146815,4330,4335,4335,4330,213
|
|
20230601,135800,1942223525,4335,4325,4335,4325,404
|
|
20230601,135700,1940474185,4325,4335,4335,4325,506
|
|
20230601,135600,1938282360,4335,4335,4335,4335,82
|
|
20230601,135500,1937926890,4335,4335,4335,4335,146
|
|
20230601,135400,1937293980,4330,4330,4330,4330,0
|
|
20230601,135300,1937293980,4330,4325,4330,4325,201
|
|
20230601,135200,1936423655,4325,4350,4350,4325,361
|
|
20230601,135100,1934861130,4350,4330,4350,4325,2442
|
|
20230601,135000,1924249235,4330,4345,4345,4330,408
|
|
20230601,134900,1922481950,4345,4340,4345,4335,963
|
|
20230601,134800,1918301195,4340,4335,4340,4335,453
|
|
20230601,134700,1916335185,4340,4335,4340,4335,302
|
|
20230601,134600,1915025865,4335,4335,4335,4335,0
|
|
20230601,134500,1915025865,4335,4335,4335,4335,3
|
|
20230601,134400,1915012860,4335,4335,4335,4335,231
|
|
20230601,134300,1914011475,4325,4325,4325,4325,501
|
|
20230601,134200,1911844650,4325,4325,4325,4325,165
|
|
20230601,134100,1911131025,4325,4325,4325,4325,2479
|
|
20230601,134000,1900409350,4325,4325,4325,4325,1
|
|
20230601,133900,1900405025,4325,4325,4325,4325,371
|
|
20230601,133800,1898800450,4330,4330,4330,4330,30
|
|
20230601,133700,1898670550,4335,4325,4335,4325,1520
|
|
20230601,133600,1892085605,4330,4320,4330,4315,1010
|
|
20230601,133500,1887727230,4315,4315,4315,4315,200
|
|
20230601,133400,1886864230,4315,4320,4320,4315,300
|
|
20230601,133300,1885569230,4320,4320,4320,4320,1001
|
|
20230601,133200,1881244910,4320,4325,4325,4320,810
|
|
20230601,133100,1877742335,4330,4330,4330,4330,275
|
|
20230601,133000,1876551585,4330,4330,4330,4330,3
|
|
20230601,132900,1876538595,4330,4330,4330,4330,32
|
|
20230601,132800,1876400035,4325,4325,4325,4325,5
|
|
20230601,132700,1876378410,4325,4325,4325,4325,0
|
|
20230601,132600,1876378410,4325,4325,4325,4325,257
|
|
20230601,132500,1875266885,4330,4325,4330,4325,502
|
|
20230601,132400,1873094340,4325,4325,4325,4325,0
|
|
20230601,132300,1873094340,4325,4325,4325,4325,1
|
|
20230601,132200,1873090015,4330,4330,4330,4330,230
|
|
20230601,132100,1872094115,4330,4330,4330,4330,19
|
|
20230601,132000,1872011845,4325,4325,4325,4325,147
|
|
20230601,131900,1871376070,4325,4325,4325,4325,12
|
|
20230601,131800,1871324170,4320,4320,4320,4320,0
|
|
20230601,131700,1871324170,4320,4320,4320,4320,0
|
|
20230601,131600,1871324170,4320,4320,4320,4320,0
|
|
20230601,131500,1871324170,4320,4320,4320,4320,0
|
|
20230601,131400,1871324170,4320,4320,4320,4320,190
|
|
20230601,131300,1870503370,4320,4320,4320,4320,20
|
|
20230601,131200,1870416970,4335,4335,4335,4335,0
|
|
20230601,131100,1870416970,4335,4335,4335,4335,101
|
|
20230601,131000,1869979135,4335,4335,4335,4335,0
|
|
20230601,130900,1869979135,4335,4335,4335,4335,10
|
|
20230601,130800,1869935785,4320,4320,4320,4320,60
|
|
20230601,130700,1869676585,4320,4320,4320,4320,0
|
|
20230601,130600,1869676585,4320,4320,4320,4320,110
|
|
20230601,130500,1869201385,4335,4330,4335,4330,365
|
|
20230601,130400,1867620060,4330,4330,4330,4330,19
|
|
20230601,130300,1867537790,4330,4325,4330,4320,482
|
|
20230601,130200,1865450900,4325,4320,4325,4315,38
|
|
20230601,130100,1865286685,4330,4325,4330,4325,23
|
|
20230601,130000,1865187180,4325,4320,4325,4320,351
|
|
20230601,125900,1863670105,4320,4320,4320,4320,701
|
|
20230601,125800,1860641785,4320,4320,4320,4320,323
|
|
20230601,125700,1859246425,4315,4315,4315,4315,65
|
|
20230601,125600,1858965950,4315,4315,4315,4315,51
|
|
20230601,125500,1858745885,4310,4315,4315,4310,2665
|
|
20230601,125400,1847246705,4320,4320,4320,4315,652
|
|
20230601,125300,1844432695,4320,4320,4320,4320,138
|
|
20230601,125200,1843836535,4325,4325,4325,4325,27
|
|
20230601,125100,1843719760,4325,4325,4325,4325,3
|
|
20230601,125000,1843706785,4325,4325,4325,4325,40
|
|
20230601,124900,1843533785,4325,4330,4330,4325,450
|
|
20230601,124800,1841586285,4330,4325,4330,4325,97
|
|
20230601,124700,1841166755,4325,4325,4325,4325,1
|
|
20230601,124600,1841162430,4325,4310,4325,4310,101
|
|
20230601,124500,1840727105,4310,4315,4315,4310,300
|
|
20230601,124400,1839433295,4315,4315,4315,4315,454
|
|
20230601,124300,1837474285,4315,4315,4315,4315,927
|
|
20230601,124200,1833474280,4315,4320,4320,4315,480
|
|
20230601,124100,1831402835,4320,4320,4320,4320,3
|
|
20230601,124000,1831389875,4320,4320,4320,4320,452
|
|
20230601,123900,1829437235,4320,4320,4320,4320,201
|
|
20230601,123800,1828568915,4315,4315,4315,4315,120
|
|
20230601,123700,1828051115,4315,4315,4315,4315,0
|
|
20230601,123600,1828051115,4315,4320,4320,4315,2467
|
|
20230601,123500,1817405985,4320,4320,4320,4320,693
|
|
20230601,123400,1814412225,4320,4320,4320,4320,1039
|
|
20230601,123300,1809923745,4320,4320,4320,4320,0
|
|
20230601,123200,1809923745,4320,4320,4320,4320,30
|
|
20230601,123100,1809794145,4325,4325,4325,4320,478
|
|
20230601,123000,1807726800,4325,4325,4325,4325,25
|
|
20230601,122900,1807618675,4325,4325,4325,4325,273
|
|
20230601,122800,1806437950,4330,4330,4330,4330,2
|
|
20230601,122700,1806429290,4330,4320,4330,4320,118
|
|
20230601,122600,1805919520,4325,4325,4325,4325,306
|
|
20230601,122500,1804596070,4325,4325,4325,4325,5
|
|
20230601,122400,1804574445,4325,4325,4325,4325,0
|
|
20230601,122300,1804574445,4325,4325,4325,4325,50
|
|
20230601,122200,1804358195,4325,4325,4325,4325,1
|
|
20230601,122100,1804353870,4325,4325,4325,4325,3
|
|
20230601,122000,1804340895,4315,4315,4315,4315,0
|
|
20230601,121900,1804340895,4315,4315,4315,4315,0
|
|
20230601,121800,1804340895,4315,4315,4315,4315,534
|
|
20230601,121700,1802036685,4315,4320,4320,4315,10
|
|
20230601,121600,1801993525,4315,4320,4320,4315,95
|
|
20230601,121500,1801583145,4320,4320,4320,4320,54
|
|
20230601,121400,1801349865,4320,4320,4320,4320,901
|
|
20230601,121300,1797457545,4320,4325,4325,4320,410
|
|
20230601,121200,1795686340,4330,4320,4330,4320,76
|
|
20230601,121100,1795357460,4320,4320,4320,4320,0
|
|
20230601,121000,1795357460,4320,4325,4325,4320,139
|
|
20230601,120900,1794756915,4325,4310,4325,4310,1846
|
|
20230601,120800,1786784485,4310,4310,4310,4310,10
|
|
20230601,120700,1786741385,4310,4310,4310,4310,587
|
|
20230601,120600,1784211415,4310,4320,4320,4305,2822
|
|
20230601,120500,1772047420,4320,4320,4320,4320,0
|
|
20230601,120400,1772047420,4320,4320,4320,4320,33
|
|
20230601,120300,1771904860,4320,4320,4320,4320,0
|
|
20230601,120200,1771904860,4320,4310,4320,4310,1817
|
|
20230601,120100,1764073290,4310,4310,4310,4310,0
|
|
20230601,120000,1764073290,4310,4310,4310,4310,200
|
|
20230601,115900,1763211290,4305,4320,4320,4305,5658
|
|
20230601,115800,1738819305,4320,4320,4320,4320,100
|
|
20230601,115700,1738387305,4320,4320,4320,4320,11
|
|
20230601,115600,1738339785,4315,4320,4320,4315,178
|
|
20230601,115500,1737571285,4320,4320,4320,4320,0
|
|
20230601,115400,1737571285,4320,4320,4320,4320,0
|
|
20230601,115300,1737571285,4320,4320,4320,4320,530
|
|
20230601,115200,1735281685,4310,4310,4310,4310,200
|
|
20230601,115100,1734419685,4310,4320,4320,4310,170
|
|
20230601,115000,1733686085,4315,4315,4315,4315,35
|
|
20230601,114900,1733535060,4320,4320,4320,4320,1
|
|
20230601,114800,1733530740,4320,4310,4320,4310,695
|
|
20230601,114700,1730534010,4315,4320,4320,4315,47
|
|
20230601,114600,1730331200,4320,4315,4320,4310,596
|
|
20230601,114500,1727760495,4315,4315,4315,4315,0
|
|
20230601,114400,1727760495,4315,4315,4315,4315,0
|
|
20230601,114300,1727760495,4315,4315,4315,4315,82
|
|
20230601,114200,1727406665,4315,4315,4315,4315,50
|
|
20230601,114100,1727190915,4315,4315,4315,4315,665
|
|
20230601,114000,1724321440,4320,4320,4320,4320,2
|
|
20230601,113900,1724312800,4320,4325,4325,4320,150
|
|
20230601,113800,1723664725,4325,4325,4325,4325,15
|
|
20230601,113700,1723599850,4320,4320,4320,4320,697
|
|
20230601,113600,1720588810,4320,4325,4325,4320,40
|
|
20230601,113500,1720415860,4325,4325,4325,4325,4
|
|
20230601,113400,1720398560,4320,4320,4320,4320,450
|
|
20230601,113300,1718454560,4320,4320,4320,4320,0
|
|
20230601,113200,1718454560,4320,4320,4320,4320,1
|
|
20230601,113100,1718450240,4310,4310,4310,4310,0
|
|
20230601,113000,1718450240,4310,4315,4325,4310,1273
|
|
20230601,112900,1712948700,4320,4320,4320,4320,0
|
|
20230601,112800,1712948700,4320,4320,4320,4320,2
|
|
20230601,112700,1712940060,4325,4325,4325,4325,0
|
|
20230601,112600,1712940060,4325,4315,4325,4310,1429
|
|
20230601,112500,1706774290,4310,4315,4315,4310,263
|
|
20230601,112400,1705639625,4315,4310,4315,4310,2447
|
|
20230601,112300,1695093050,4315,4325,4325,4315,593
|
|
20230601,112200,1692529615,4320,4315,4320,4315,35
|
|
20230601,112100,1692378440,4320,4320,4320,4315,170
|
|
20230601,112000,1691644590,4320,4320,4320,4320,182
|
|
20230601,111900,1690858350,4320,4320,4320,4320,0
|
|
20230601,111800,1690858350,4320,4320,4320,4320,100
|
|
20230601,111700,1690426350,4315,4315,4315,4315,10
|
|
20230601,111600,1690383200,4315,4315,4315,4315,0
|
|
20230601,111500,1690383200,4315,4315,4315,4315,250
|
|
20230601,111400,1689304450,4315,4315,4315,4315,0
|
|
20230601,111300,1689304450,4315,4320,4320,4315,477
|
|
20230601,111200,1687244440,4325,4320,4325,4320,419
|
|
20230601,111100,1685434110,4320,4320,4325,4315,376
|
|
20230601,111000,1683810865,4330,4325,4330,4320,1555
|
|
20230601,110900,1677092665,4320,4315,4320,4315,2240
|
|
20230601,110800,1667416850,4315,4315,4315,4310,294
|
|
20230601,110700,1666149695,4310,4310,4310,4310,2587
|
|
20230601,110600,1654999725,4300,4290,4305,4290,4843
|
|
20230601,110500,1634204480,4290,4300,4300,4290,262
|
|
20230601,110400,1633080110,4300,4295,4305,4295,3305
|
|
20230601,110300,1618880485,4300,4295,4300,4290,1106
|
|
20230601,110200,1614130555,4295,4305,4305,4290,22214
|
|
20230601,110100,1518633600,4305,4305,4310,4305,10518
|
|
20230601,110000,1473351730,4315,4310,4315,4305,2052
|
|
20230601,105900,1464513620,4315,4310,4315,4310,152
|
|
20230601,105800,1463858080,4310,4320,4320,4310,333
|
|
20230601,105700,1462421630,4315,4320,4320,4315,139
|
|
20230601,105600,1461821390,4320,4325,4325,4310,3092
|
|
20230601,105500,1448494570,4325,4325,4325,4315,130
|
|
20230601,105400,1447932920,4325,4325,4325,4320,334
|
|
20230601,105300,1446488825,4305,4325,4325,4305,2017
|
|
20230601,105200,1437790960,4325,4320,4325,4320,642
|
|
20230601,105100,1435014880,4335,4325,4335,4320,560
|
|
20230601,105000,1432595030,4325,4325,4330,4325,3203
|
|
20230601,104900,1418741995,4325,4325,4345,4325,26
|
|
20230601,104800,1418629505,4325,4340,4340,4325,2861
|
|
20230601,104700,1406245920,4325,4325,4340,4320,1166
|
|
20230601,104600,1401201875,4310,4310,4310,4310,0
|
|
20230601,104500,1401201875,4310,4335,4335,4310,6242
|
|
20230601,104400,1374278240,4335,4335,4335,4335,300
|
|
20230601,104300,1372977740,4340,4325,4340,4325,3420
|
|
20230601,104200,1358176500,4325,4305,4325,4305,2004
|
|
20230601,104100,1349524590,4305,4310,4310,4305,6500
|
|
20230601,104000,1321540530,4315,4310,4315,4310,4564
|
|
20230601,103900,1301869460,4315,4315,4315,4315,1234
|
|
20230601,103800,1296544750,4315,4325,4325,4315,1093
|
|
20230601,103700,1291822050,4325,4320,4325,4320,704
|
|
20230601,103600,1288780260,4320,4320,4320,4315,423
|
|
20230601,103500,1286953510,4320,4325,4325,4310,7251
|
|
20230601,103400,1255697755,4315,4320,4330,4310,5774
|
|
20230601,103300,1230775030,4330,4330,4330,4320,1307
|
|
20230601,103200,1225125470,4325,4325,4335,4325,5016
|
|
20230601,103100,1203417885,4325,4335,4335,4325,13124
|
|
20230601,103000,1146591895,4330,4335,4335,4330,2267
|
|
20230601,102900,1136773885,4340,4340,4340,4340,321
|
|
20230601,102800,1135380745,4335,4335,4335,4335,301
|
|
20230601,102700,1134075910,4335,4335,4335,4330,4275
|
|
20230601,102600,1115544820,4335,4335,4335,4335,200
|
|
20230601,102500,1114677820,4335,4340,4340,4335,1071
|
|
20230601,102400,1110034335,4350,4340,4350,4335,894
|
|
20230601,102300,1106154305,4340,4340,4340,4340,344
|
|
20230601,102200,1104661345,4335,4335,4335,4335,885
|
|
20230601,102100,1100824870,4335,4340,4340,4335,1556
|
|
20230601,102000,1094077695,4340,4340,4345,4340,785
|
|
20230601,101900,1090670790,4340,4345,4345,4340,113
|
|
20230601,101800,1090180310,4340,4340,4340,4340,350
|
|
20230601,101700,1088661310,4340,4340,4340,4340,1503
|
|
20230601,101600,1082138290,4340,4340,4350,4340,742
|
|
20230601,101500,1078917010,4340,4340,4340,4335,3227
|
|
20230601,101400,1064915580,4340,4340,4340,4340,549
|
|
20230601,101300,1062532920,4340,4340,4340,4335,551
|
|
20230601,101200,1060141920,4350,4335,4350,4335,63
|
|
20230601,101100,1059868575,4335,4340,4350,4335,849
|
|
20230601,101000,1056182380,4335,4335,4335,4330,1688
|
|
20230601,100900,1048864905,4330,4350,4355,4330,15469
|
|
20230601,100800,981796810,4345,4355,4355,4345,1000
|
|
20230601,100700,977448855,4355,4360,4360,4355,470
|
|
20230601,100600,975400585,4360,4360,4360,4360,81
|
|
20230601,100500,975047425,4350,4355,4355,4350,183
|
|
20230601,100400,974251265,4350,4355,4355,4350,122
|
|
20230601,100300,973720410,4350,4350,4355,4350,866
|
|
20230601,100200,969953290,4350,4350,4350,4350,1190
|
|
20230601,100100,964776790,4350,4360,4360,4345,273
|
|
20230601,100000,963589400,4365,4360,4365,4360,229
|
|
20230601,095900,962590925,4355,4355,4355,4340,1286
|
|
20230601,095800,956995350,4355,4360,4365,4355,95
|
|
20230601,095700,956580765,4365,4365,4365,4365,160
|
|
20230601,095600,955882365,4365,4340,4365,4340,904
|
|
20230601,095500,951949030,4365,4345,4365,4340,2542
|
|
20230601,095400,940915410,4345,4350,4360,4340,2978
|
|
20230601,095300,927972855,4350,4355,4365,4350,2056
|
|
20230601,095200,919018145,4360,4365,4365,4360,291
|
|
20230601,095100,917747940,4370,4390,4390,4370,98
|
|
20230601,095000,917319605,4390,4390,4390,4390,278
|
|
20230601,094900,916099185,4390,4345,4390,4335,8278
|
|
20230601,094800,880106600,4340,4355,4355,4335,11112
|
|
20230601,094700,831879870,4345,4350,4350,4345,3164
|
|
20230601,094600,818130735,4350,4360,4365,4350,4161
|
|
20230601,094500,800014010,4355,4355,4360,4355,2251
|
|
20230601,094400,790209170,4360,4360,4360,4355,701
|
|
20230601,094300,787153190,4360,4355,4360,4350,5172
|
|
20230601,094200,764648200,4355,4360,4360,4355,372
|
|
20230601,094100,763026480,4360,4360,4360,4360,731
|
|
20230601,094000,759839320,4360,4360,4365,4360,2325
|
|
20230601,093900,749699020,4355,4365,4365,4355,1614
|
|
20230601,093800,742662970,4365,4365,4370,4365,675
|
|
20230601,093700,739715675,4360,4360,4365,4360,611
|
|
20230601,093600,737050260,4360,4360,4365,4360,2639
|
|
20230601,093500,725544165,4370,4370,4370,4360,693
|
|
20230601,093400,722520395,4370,4365,4375,4360,2052
|
|
20230601,093300,713570560,4375,4365,4375,4360,3254
|
|
20230601,093200,699367820,4365,4375,4380,4365,1234
|
|
20230601,093100,693974660,4385,4390,4390,4380,957
|
|
20230601,093000,689779690,4390,4380,4395,4370,3183
|
|
20230601,092900,675851895,4380,4380,4385,4375,2052
|
|
20230601,092800,666865495,4380,4405,4405,4380,286
|
|
20230601,092700,665605690,4405,4365,4410,4365,1172
|
|
20230601,092600,660450640,4365,4385,4385,4365,7154
|
|
20230601,092500,629158430,4385,4400,4410,4385,1048
|
|
20230601,092400,624549850,4410,4405,4410,4405,1353
|
|
20230601,092300,618586310,4405,4410,4415,4395,3610
|
|
20230601,092200,602682910,4410,4385,4410,4385,10837
|
|
20230601,092100,554977800,4385,4360,4385,4360,177
|
|
20230601,092000,554203290,4385,4365,4385,4360,4155
|
|
20230601,091900,536076280,4365,4375,4385,4365,1042
|
|
20230601,091800,531522145,4390,4375,4390,4375,1191
|
|
20230601,091700,526311155,4375,4375,4380,4375,427
|
|
20230601,091600,524442730,4375,4380,4380,4375,1810
|
|
20230601,091500,516517470,4380,4395,4395,4380,126
|
|
20230601,091400,515964775,4400,4400,4400,4380,704
|
|
20230601,091300,512879580,4390,4395,4400,4390,1452
|
|
20230601,091200,506495490,4395,4395,4400,4395,3736
|
|
20230601,091100,490069685,4395,4385,4395,4365,2676
|
|
20230601,091000,478335425,4385,4375,4390,4355,744
|
|
20230601,090900,475076115,4390,4355,4390,4350,6826
|
|
20230601,090800,445342375,4350,4370,4375,4350,13985
|
|
20230601,090700,384427235,4375,4390,4390,4370,2720
|
|
20230601,090600,372535050,4370,4400,4400,4370,1674
|
|
20230601,090500,365210415,4395,4400,4410,4370,4707
|
|
20230601,090400,344544155,4400,4395,4400,4370,6528
|
|
20230601,090300,315938010,4395,4365,4400,4355,11228
|
|
20230601,090200,266827735,4365,4395,4395,4365,6518
|
|
20230601,090100,238318875,4395,4360,4395,4355,3742
|
|
20230601,090000,221984305,4360,4350,4385,4335,50949
|