764 lines
37 KiB
CSV
764 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,214000,2981036175,4935,4935,4935,4935,0
|
|
20230601,213900,2981036175,4935,4935,4935,4935,0
|
|
20230601,213800,2981036175,4935,4935,4935,4935,0
|
|
20230601,213700,2981036175,4935,4935,4935,4935,0
|
|
20230601,213600,2981036175,4935,4935,4935,4935,0
|
|
20230601,213500,2981036175,4935,4935,4935,4935,0
|
|
20230601,213400,2981036175,4935,4935,4935,4935,0
|
|
20230601,213300,2981036175,4935,4935,4935,4935,0
|
|
20230601,213200,2981036175,4935,4935,4935,4935,0
|
|
20230601,213100,2981036175,4935,4935,4935,4935,0
|
|
20230601,213000,2981036175,4935,4935,4935,4935,0
|
|
20230601,212900,2981036175,4935,4935,4935,4935,0
|
|
20230601,212800,2981036175,4935,4935,4935,4935,0
|
|
20230601,212700,2981036175,4935,4935,4935,4935,0
|
|
20230601,212600,2981036175,4935,4935,4935,4935,0
|
|
20230601,212500,2981036175,4935,4935,4935,4935,0
|
|
20230601,212400,2981036175,4935,4935,4935,4935,0
|
|
20230601,212300,2981036175,4935,4935,4935,4935,0
|
|
20230601,212200,2981036175,4935,4935,4935,4935,0
|
|
20230601,212100,2981036175,4935,4935,4935,4935,0
|
|
20230601,212000,2981036175,4935,4935,4935,4935,0
|
|
20230601,211900,2981036175,4935,4935,4935,4935,0
|
|
20230601,211800,2981036175,4935,4935,4935,4935,0
|
|
20230601,211700,2981036175,4935,4935,4935,4935,0
|
|
20230601,211600,2981036175,4935,4935,4935,4935,0
|
|
20230601,211500,2981036175,4935,4935,4935,4935,0
|
|
20230601,211400,2981036175,4935,4935,4935,4935,0
|
|
20230601,211300,2981036175,4935,4935,4935,4935,0
|
|
20230601,211200,2981036175,4935,4935,4935,4935,0
|
|
20230601,211100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,211000,2981036175,4935,4935,4935,4935,0
|
|
20230601,210900,2981036175,4935,4935,4935,4935,0
|
|
20230601,210800,2981036175,4935,4935,4935,4935,0
|
|
20230601,210700,2981036175,4935,4935,4935,4935,0
|
|
20230601,210600,2981036175,4935,4935,4935,4935,0
|
|
20230601,210500,2981036175,4935,4935,4935,4935,0
|
|
20230601,210400,2981036175,4935,4935,4935,4935,0
|
|
20230601,210300,2981036175,4935,4935,4935,4935,0
|
|
20230601,210200,2981036175,4935,4935,4935,4935,0
|
|
20230601,210100,2981036175,4935,4935,4935,4935,0
|
|
20230601,210000,2981036175,4935,4935,4935,4935,0
|
|
20230601,205900,2981036175,4935,4935,4935,4935,0
|
|
20230601,205800,2981036175,4935,4935,4935,4935,0
|
|
20230601,205700,2981036175,4935,4935,4935,4935,0
|
|
20230601,205600,2981036175,4935,4935,4935,4935,0
|
|
20230601,205500,2981036175,4935,4935,4935,4935,0
|
|
20230601,205400,2981036175,4935,4935,4935,4935,0
|
|
20230601,205300,2981036175,4935,4935,4935,4935,0
|
|
20230601,205200,2981036175,4935,4935,4935,4935,0
|
|
20230601,205100,2981036175,4935,4935,4935,4935,0
|
|
20230601,205000,2981036175,4935,4935,4935,4935,0
|
|
20230601,204900,2981036175,4935,4935,4935,4935,0
|
|
20230601,204800,2981036175,4935,4935,4935,4935,0
|
|
20230601,204700,2981036175,4935,4935,4935,4935,0
|
|
20230601,204600,2981036175,4935,4935,4935,4935,0
|
|
20230601,204500,2981036175,4935,4935,4935,4935,0
|
|
20230601,204400,2981036175,4935,4935,4935,4935,0
|
|
20230601,204300,2981036175,4935,4935,4935,4935,0
|
|
20230601,204200,2981036175,4935,4935,4935,4935,0
|
|
20230601,204100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,204000,2981036175,4935,4935,4935,4935,0
|
|
20230601,203900,2981036175,4935,4935,4935,4935,0
|
|
20230601,203800,2981036175,4935,4935,4935,4935,0
|
|
20230601,203700,2981036175,4935,4935,4935,4935,0
|
|
20230601,203600,2981036175,4935,4935,4935,4935,0
|
|
20230601,203500,2981036175,4935,4935,4935,4935,0
|
|
20230601,203400,2981036175,4935,4935,4935,4935,0
|
|
20230601,203300,2981036175,4935,4935,4935,4935,0
|
|
20230601,203200,2981036175,4935,4935,4935,4935,0
|
|
20230601,203100,2981036175,4935,4935,4935,4935,0
|
|
20230601,203000,2981036175,4935,4935,4935,4935,0
|
|
20230601,202900,2981036175,4935,4935,4935,4935,0
|
|
20230601,202800,2981036175,4935,4935,4935,4935,0
|
|
20230601,202700,2981036175,4935,4935,4935,4935,0
|
|
20230601,202600,2981036175,4935,4935,4935,4935,0
|
|
20230601,202500,2981036175,4935,4935,4935,4935,0
|
|
20230601,202400,2981036175,4935,4935,4935,4935,0
|
|
20230601,202300,2981036175,4935,4935,4935,4935,0
|
|
20230601,202200,2981036175,4935,4935,4935,4935,0
|
|
20230601,202100,2981036175,4935,4935,4935,4935,0
|
|
20230601,202000,2981036175,4935,4935,4935,4935,0
|
|
20230601,201900,2981036175,4935,4935,4935,4935,0
|
|
20230601,201800,2981036175,4935,4935,4935,4935,0
|
|
20230601,201700,2981036175,4935,4935,4935,4935,0
|
|
20230601,201600,2981036175,4935,4935,4935,4935,0
|
|
20230601,201500,2981036175,4935,4935,4935,4935,0
|
|
20230601,201400,2981036175,4935,4935,4935,4935,0
|
|
20230601,201300,2981036175,4935,4935,4935,4935,0
|
|
20230601,201200,2981036175,4935,4935,4935,4935,0
|
|
20230601,201100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,201000,2981036175,4935,4935,4935,4935,0
|
|
20230601,200900,2981036175,4935,4935,4935,4935,0
|
|
20230601,200800,2981036175,4935,4935,4935,4935,0
|
|
20230601,200700,2981036175,4935,4935,4935,4935,0
|
|
20230601,200600,2981036175,4935,4935,4935,4935,0
|
|
20230601,200500,2981036175,4935,4935,4935,4935,0
|
|
20230601,200400,2981036175,4935,4935,4935,4935,0
|
|
20230601,200300,2981036175,4935,4935,4935,4935,0
|
|
20230601,200200,2981036175,4935,4935,4935,4935,0
|
|
20230601,200100,2981036175,4935,4935,4935,4935,0
|
|
20230601,200000,2981036175,4935,4935,4935,4935,0
|
|
20230601,195900,2981036175,4935,4935,4935,4935,0
|
|
20230601,195800,2981036175,4935,4935,4935,4935,0
|
|
20230601,195700,2981036175,4935,4935,4935,4935,0
|
|
20230601,195600,2981036175,4935,4935,4935,4935,0
|
|
20230601,195500,2981036175,4935,4935,4935,4935,0
|
|
20230601,195400,2981036175,4935,4935,4935,4935,0
|
|
20230601,195300,2981036175,4935,4935,4935,4935,0
|
|
20230601,195200,2981036175,4935,4935,4935,4935,0
|
|
20230601,195100,2981036175,4935,4935,4935,4935,0
|
|
20230601,195000,2981036175,4935,4935,4935,4935,0
|
|
20230601,194900,2981036175,4935,4935,4935,4935,0
|
|
20230601,194800,2981036175,4935,4935,4935,4935,0
|
|
20230601,194700,2981036175,4935,4935,4935,4935,0
|
|
20230601,194600,2981036175,4935,4935,4935,4935,0
|
|
20230601,194500,2981036175,4935,4935,4935,4935,0
|
|
20230601,194400,2981036175,4935,4935,4935,4935,0
|
|
20230601,194300,2981036175,4935,4935,4935,4935,0
|
|
20230601,194200,2981036175,4935,4935,4935,4935,0
|
|
20230601,194100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,194000,2981036175,4935,4935,4935,4935,0
|
|
20230601,193900,2981036175,4935,4935,4935,4935,0
|
|
20230601,193800,2981036175,4935,4935,4935,4935,0
|
|
20230601,193700,2981036175,4935,4935,4935,4935,0
|
|
20230601,193600,2981036175,4935,4935,4935,4935,0
|
|
20230601,193500,2981036175,4935,4935,4935,4935,0
|
|
20230601,193400,2981036175,4935,4935,4935,4935,0
|
|
20230601,193300,2981036175,4935,4935,4935,4935,0
|
|
20230601,193200,2981036175,4935,4935,4935,4935,0
|
|
20230601,193100,2981036175,4935,4935,4935,4935,0
|
|
20230601,193000,2981036175,4935,4935,4935,4935,0
|
|
20230601,192900,2981036175,4935,4935,4935,4935,0
|
|
20230601,192800,2981036175,4935,4935,4935,4935,0
|
|
20230601,192700,2981036175,4935,4935,4935,4935,0
|
|
20230601,192600,2981036175,4935,4935,4935,4935,0
|
|
20230601,192500,2981036175,4935,4935,4935,4935,0
|
|
20230601,192400,2981036175,4935,4935,4935,4935,0
|
|
20230601,192300,2981036175,4935,4935,4935,4935,0
|
|
20230601,192200,2981036175,4935,4935,4935,4935,0
|
|
20230601,192100,2981036175,4935,4935,4935,4935,0
|
|
20230601,192000,2981036175,4935,4935,4935,4935,0
|
|
20230601,191900,2981036175,4935,4935,4935,4935,0
|
|
20230601,191800,2981036175,4935,4935,4935,4935,0
|
|
20230601,191700,2981036175,4935,4935,4935,4935,0
|
|
20230601,191600,2981036175,4935,4935,4935,4935,0
|
|
20230601,191500,2981036175,4935,4935,4935,4935,0
|
|
20230601,191400,2981036175,4935,4935,4935,4935,0
|
|
20230601,191300,2981036175,4935,4935,4935,4935,0
|
|
20230601,191200,2981036175,4935,4935,4935,4935,0
|
|
20230601,191100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,191000,2981036175,4935,4935,4935,4935,0
|
|
20230601,190900,2981036175,4935,4935,4935,4935,0
|
|
20230601,190800,2981036175,4935,4935,4935,4935,0
|
|
20230601,190700,2981036175,4935,4935,4935,4935,0
|
|
20230601,190600,2981036175,4935,4935,4935,4935,0
|
|
20230601,190500,2981036175,4935,4935,4935,4935,0
|
|
20230601,190400,2981036175,4935,4935,4935,4935,0
|
|
20230601,190300,2981036175,4935,4935,4935,4935,0
|
|
20230601,190200,2981036175,4935,4935,4935,4935,0
|
|
20230601,190100,2981036175,4935,4935,4935,4935,0
|
|
20230601,190000,2981036175,4935,4935,4935,4935,0
|
|
20230601,185900,2981036175,4935,4935,4935,4935,0
|
|
20230601,185800,2981036175,4935,4935,4935,4935,0
|
|
20230601,185700,2981036175,4935,4935,4935,4935,0
|
|
20230601,185600,2981036175,4935,4935,4935,4935,0
|
|
20230601,185500,2981036175,4935,4935,4935,4935,0
|
|
20230601,185400,2981036175,4935,4935,4935,4935,0
|
|
20230601,185300,2981036175,4935,4935,4935,4935,0
|
|
20230601,185200,2981036175,4935,4935,4935,4935,0
|
|
20230601,185100,2981036175,4935,4935,4935,4935,0
|
|
20230601,185000,2981036175,4935,4935,4935,4935,0
|
|
20230601,184900,2981036175,4935,4935,4935,4935,0
|
|
20230601,184800,2981036175,4935,4935,4935,4935,0
|
|
20230601,184700,2981036175,4935,4935,4935,4935,0
|
|
20230601,184600,2981036175,4935,4935,4935,4935,0
|
|
20230601,184500,2981036175,4935,4935,4935,4935,0
|
|
20230601,184400,2981036175,4935,4935,4935,4935,0
|
|
20230601,184300,2981036175,4935,4935,4935,4935,0
|
|
20230601,184200,2981036175,4935,4935,4935,4935,0
|
|
20230601,184100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,184000,2981036175,4935,4935,4935,4935,0
|
|
20230601,183900,2981036175,4935,4935,4935,4935,0
|
|
20230601,183800,2981036175,4935,4935,4935,4935,0
|
|
20230601,183700,2981036175,4935,4935,4935,4935,0
|
|
20230601,183600,2981036175,4935,4935,4935,4935,0
|
|
20230601,183500,2981036175,4935,4935,4935,4935,0
|
|
20230601,183400,2981036175,4935,4935,4935,4935,0
|
|
20230601,183300,2981036175,4935,4935,4935,4935,0
|
|
20230601,183200,2981036175,4935,4935,4935,4935,0
|
|
20230601,183100,2981036175,4935,4935,4935,4935,0
|
|
20230601,183000,2981036175,4935,4935,4935,4935,0
|
|
20230601,182900,2981036175,4935,4935,4935,4935,0
|
|
20230601,182800,2981036175,4935,4935,4935,4935,0
|
|
20230601,182700,2981036175,4935,4935,4935,4935,0
|
|
20230601,182600,2981036175,4935,4935,4935,4935,0
|
|
20230601,182500,2981036175,4935,4935,4935,4935,0
|
|
20230601,182400,2981036175,4935,4935,4935,4935,0
|
|
20230601,182300,2981036175,4935,4935,4935,4935,0
|
|
20230601,182200,2981036175,4935,4935,4935,4935,0
|
|
20230601,182100,2981036175,4935,4935,4935,4935,0
|
|
20230601,182000,2981036175,4935,4935,4935,4935,0
|
|
20230601,181900,2981036175,4935,4935,4935,4935,0
|
|
20230601,181800,2981036175,4935,4935,4935,4935,0
|
|
20230601,181700,2981036175,4935,4935,4935,4935,0
|
|
20230601,181600,2981036175,4935,4935,4935,4935,0
|
|
20230601,181500,2981036175,4935,4935,4935,4935,0
|
|
20230601,181400,2981036175,4935,4935,4935,4935,0
|
|
20230601,181300,2981036175,4935,4935,4935,4935,0
|
|
20230601,181200,2981036175,4935,4935,4935,4935,0
|
|
20230601,181100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,181000,2981036175,4935,4935,4935,4935,0
|
|
20230601,180900,2981036175,4935,4935,4935,4935,0
|
|
20230601,180800,2981036175,4935,4935,4935,4935,0
|
|
20230601,180700,2981036175,4935,4935,4935,4935,0
|
|
20230601,180600,2981036175,4935,4935,4935,4935,0
|
|
20230601,180500,2981036175,4935,4935,4935,4935,0
|
|
20230601,180400,2981036175,4935,4935,4935,4935,0
|
|
20230601,180300,2981036175,4935,4935,4935,4935,0
|
|
20230601,180200,2981036175,4935,4935,4935,4935,0
|
|
20230601,180100,2981036175,4935,4935,4935,4935,0
|
|
20230601,180000,2981036175,4935,4935,4935,4935,0
|
|
20230601,175900,2981036175,4935,4935,4935,4935,0
|
|
20230601,175800,2981036175,4935,4935,4935,4935,0
|
|
20230601,175700,2981036175,4935,4935,4935,4935,0
|
|
20230601,175600,2981036175,4935,4935,4935,4935,0
|
|
20230601,175500,2981036175,4935,4935,4935,4935,0
|
|
20230601,175400,2981036175,4935,4935,4935,4935,0
|
|
20230601,175300,2981036175,4935,4935,4935,4935,0
|
|
20230601,175200,2981036175,4935,4935,4935,4935,0
|
|
20230601,175100,2981036175,4935,4935,4935,4935,0
|
|
20230601,175000,2981036175,4935,4935,4935,4935,0
|
|
20230601,174900,2981036175,4935,4935,4935,4935,0
|
|
20230601,174800,2981036175,4935,4935,4935,4935,0
|
|
20230601,174700,2981036175,4935,4935,4935,4935,0
|
|
20230601,174600,2981036175,4935,4935,4935,4935,0
|
|
20230601,174500,2981036175,4935,4935,4935,4935,0
|
|
20230601,174400,2981036175,4935,4935,4935,4935,0
|
|
20230601,174300,2981036175,4935,4935,4935,4935,0
|
|
20230601,174200,2981036175,4935,4935,4935,4935,0
|
|
20230601,174100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,174000,2981036175,4935,4935,4935,4935,0
|
|
20230601,173900,2981036175,4935,4935,4935,4935,0
|
|
20230601,173800,2981036175,4935,4935,4935,4935,0
|
|
20230601,173700,2981036175,4935,4935,4935,4935,0
|
|
20230601,173600,2981036175,4935,4935,4935,4935,0
|
|
20230601,173500,2981036175,4935,4935,4935,4935,0
|
|
20230601,173400,2981036175,4935,4935,4935,4935,0
|
|
20230601,173300,2981036175,4935,4935,4935,4935,0
|
|
20230601,173200,2981036175,4935,4935,4935,4935,0
|
|
20230601,173100,2981036175,4935,4935,4935,4935,0
|
|
20230601,173000,2981036175,4935,4935,4935,4935,0
|
|
20230601,172900,2981036175,4935,4935,4935,4935,0
|
|
20230601,172800,2981036175,4935,4935,4935,4935,0
|
|
20230601,172700,2981036175,4935,4935,4935,4935,0
|
|
20230601,172600,2981036175,4935,4935,4935,4935,0
|
|
20230601,172500,2981036175,4935,4935,4935,4935,0
|
|
20230601,172400,2981036175,4935,4935,4935,4935,0
|
|
20230601,172300,2981036175,4935,4935,4935,4935,0
|
|
20230601,172200,2981036175,4935,4935,4935,4935,0
|
|
20230601,172100,2981036175,4935,4935,4935,4935,0
|
|
20230601,172000,2981036175,4935,4935,4935,4935,0
|
|
20230601,171900,2981036175,4935,4935,4935,4935,0
|
|
20230601,171800,2981036175,4935,4935,4935,4935,0
|
|
20230601,171700,2981036175,4935,4935,4935,4935,0
|
|
20230601,171600,2981036175,4935,4935,4935,4935,0
|
|
20230601,171500,2981036175,4935,4935,4935,4935,0
|
|
20230601,171400,2981036175,4935,4935,4935,4935,0
|
|
20230601,171300,2981036175,4935,4935,4935,4935,0
|
|
20230601,171200,2981036175,4935,4935,4935,4935,0
|
|
20230601,171100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,171000,2981036175,4935,4935,4935,4935,0
|
|
20230601,170900,2981036175,4935,4935,4935,4935,0
|
|
20230601,170800,2981036175,4935,4935,4935,4935,0
|
|
20230601,170700,2981036175,4935,4935,4935,4935,0
|
|
20230601,170600,2981036175,4935,4935,4935,4935,0
|
|
20230601,170500,2981036175,4935,4935,4935,4935,0
|
|
20230601,170400,2981036175,4935,4935,4935,4935,0
|
|
20230601,170300,2981036175,4935,4935,4935,4935,0
|
|
20230601,170200,2981036175,4935,4935,4935,4935,0
|
|
20230601,170100,2981036175,4935,4935,4935,4935,0
|
|
20230601,170000,2981036175,4935,4935,4935,4935,0
|
|
20230601,165900,2981036175,4935,4935,4935,4935,0
|
|
20230601,165800,2981036175,4935,4935,4935,4935,0
|
|
20230601,165700,2981036175,4935,4935,4935,4935,0
|
|
20230601,165600,2981036175,4935,4935,4935,4935,0
|
|
20230601,165500,2981036175,4935,4935,4935,4935,0
|
|
20230601,165400,2981036175,4935,4935,4935,4935,0
|
|
20230601,165300,2981036175,4935,4935,4935,4935,0
|
|
20230601,165200,2981036175,4935,4935,4935,4935,0
|
|
20230601,165100,2981036175,4935,4935,4935,4935,0
|
|
20230601,165000,2981036175,4935,4935,4935,4935,0
|
|
20230601,164900,2981036175,4935,4935,4935,4935,0
|
|
20230601,164800,2981036175,4935,4935,4935,4935,0
|
|
20230601,164700,2981036175,4935,4935,4935,4935,0
|
|
20230601,164600,2981036175,4935,4935,4935,4935,0
|
|
20230601,164500,2981036175,4935,4935,4935,4935,0
|
|
20230601,164400,2981036175,4935,4935,4935,4935,0
|
|
20230601,164300,2981036175,4935,4935,4935,4935,0
|
|
20230601,164200,2981036175,4935,4935,4935,4935,0
|
|
20230601,164100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,164000,2981036175,4935,4935,4935,4935,0
|
|
20230601,163900,2981036175,4935,4935,4935,4935,0
|
|
20230601,163800,2981036175,4935,4935,4935,4935,0
|
|
20230601,163700,2981036175,4935,4935,4935,4935,0
|
|
20230601,163600,2981036175,4935,4935,4935,4935,0
|
|
20230601,163500,2981036175,4935,4935,4935,4935,0
|
|
20230601,163400,2981036175,4935,4935,4935,4935,0
|
|
20230601,163300,2981036175,4935,4935,4935,4935,0
|
|
20230601,163200,2981036175,4935,4935,4935,4935,0
|
|
20230601,163100,2981036175,4935,4935,4935,4935,0
|
|
20230601,163000,2981036175,4935,4935,4935,4935,0
|
|
20230601,162900,2981036175,4935,4935,4935,4935,0
|
|
20230601,162800,2981036175,4935,4935,4935,4935,0
|
|
20230601,162700,2981036175,4935,4935,4935,4935,0
|
|
20230601,162600,2981036175,4935,4935,4935,4935,0
|
|
20230601,162500,2981036175,4935,4935,4935,4935,0
|
|
20230601,162400,2981036175,4935,4935,4935,4935,0
|
|
20230601,162300,2981036175,4935,4935,4935,4935,0
|
|
20230601,162200,2981036175,4935,4935,4935,4935,0
|
|
20230601,162100,2981036175,4935,4935,4935,4935,0
|
|
20230601,162000,2981036175,4935,4935,4935,4935,0
|
|
20230601,161900,2981036175,4935,4935,4935,4935,0
|
|
20230601,161800,2981036175,4935,4935,4935,4935,0
|
|
20230601,161700,2981036175,4935,4935,4935,4935,0
|
|
20230601,161600,2981036175,4935,4935,4935,4935,0
|
|
20230601,161500,2981036175,4935,4935,4935,4935,0
|
|
20230601,161400,2981036175,4935,4935,4935,4935,0
|
|
20230601,161300,2981036175,4935,4935,4935,4935,0
|
|
20230601,161200,2981036175,4935,4935,4935,4935,0
|
|
20230601,161100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,161000,2981036175,4935,4935,4935,4935,0
|
|
20230601,160900,2981036175,4935,4935,4935,4935,0
|
|
20230601,160800,2981036175,4935,4935,4935,4935,0
|
|
20230601,160700,2981036175,4935,4935,4935,4935,0
|
|
20230601,160600,2981036175,4935,4935,4935,4935,0
|
|
20230601,160500,2981036175,4935,4935,4935,4935,0
|
|
20230601,160400,2981036175,4935,4935,4935,4935,0
|
|
20230601,160300,2981036175,4935,4935,4935,4935,0
|
|
20230601,160200,2981036175,4935,4935,4935,4935,0
|
|
20230601,160100,2981036175,4935,4935,4935,4935,0
|
|
20230601,160000,2981036175,4935,4935,4935,4935,0
|
|
20230601,155900,2981036175,4935,4935,4935,4935,0
|
|
20230601,155800,2981036175,4935,4935,4935,4935,0
|
|
20230601,155700,2981036175,4935,4935,4935,4935,0
|
|
20230601,155600,2981036175,4935,4935,4935,4935,0
|
|
20230601,155500,2981036175,4935,4935,4935,4935,0
|
|
20230601,155400,2981036175,4935,4935,4935,4935,0
|
|
20230601,155300,2981036175,4935,4935,4935,4935,0
|
|
20230601,155200,2981036175,4935,4935,4935,4935,0
|
|
20230601,155100,2981036175,4935,4935,4935,4935,0
|
|
20230601,155000,2981036175,4935,4935,4935,4935,0
|
|
20230601,154900,2981036175,4935,4935,4935,4935,0
|
|
20230601,154800,2981036175,4935,4935,4935,4935,0
|
|
20230601,154700,2981036175,4935,4935,4935,4935,0
|
|
20230601,154600,2981036175,4935,4935,4935,4935,0
|
|
20230601,154500,2981036175,4935,4935,4935,4935,0
|
|
20230601,154400,2981036175,4935,4935,4935,4935,0
|
|
20230601,154300,2981036175,4935,4935,4935,4935,0
|
|
20230601,154200,2981036175,4935,4935,4935,4935,0
|
|
20230601,154100,2981036175,4935,4935,4935,4935,24872
|
|
20230601,154000,2981036175,4935,4935,4935,4935,0
|
|
20230601,153900,2981036175,4935,4935,4935,4935,0
|
|
20230601,153800,2981036175,4935,4935,4935,4935,0
|
|
20230601,153700,2981036175,4935,4935,4935,4935,0
|
|
20230601,153600,2981036175,4935,4935,4935,4935,0
|
|
20230601,153500,2981036175,4935,4935,4935,4935,0
|
|
20230601,153400,2981036175,4935,4935,4935,4935,0
|
|
20230601,153300,2981036175,4935,4935,4935,4935,0
|
|
20230601,153200,2981036175,4935,4935,4935,4935,0
|
|
20230601,153100,2981036175,4935,4935,4935,4935,0
|
|
20230601,153000,2981036175,4935,4935,4935,4935,24872
|
|
20230601,152900,2858292855,4915,4915,4915,4915,0
|
|
20230601,152800,2858292855,4915,4915,4915,4915,0
|
|
20230601,152700,2858292855,4915,4915,4915,4915,0
|
|
20230601,152600,2858292855,4915,4915,4915,4915,0
|
|
20230601,152500,2858292855,4915,4915,4915,4915,0
|
|
20230601,152400,2858292855,4915,4915,4915,4915,0
|
|
20230601,152300,2858292855,4915,4915,4915,4915,0
|
|
20230601,152200,2858292855,4915,4915,4915,4915,0
|
|
20230601,152100,2858292855,4915,4915,4915,4915,0
|
|
20230601,152000,2858292855,4915,4915,4915,4915,0
|
|
20230601,151900,2858292855,4915,4915,4930,4910,17508
|
|
20230601,151800,2772160255,4920,4910,4920,4905,3880
|
|
20230601,151700,2753107325,4910,4905,4910,4905,3108
|
|
20230601,151600,2737862560,4905,4900,4905,4900,3406
|
|
20230601,151500,2721172855,4895,4900,4900,4895,366
|
|
20230601,151400,2719380385,4900,4900,4900,4895,4691
|
|
20230601,151300,2696395020,4895,4895,4900,4895,7174
|
|
20230601,151200,2661247240,4890,4895,4895,4890,2841
|
|
20230601,151100,2647340875,4890,4890,4890,4885,8837
|
|
20230601,151000,2604129075,4890,4885,4890,4885,312
|
|
20230601,150900,2602603740,4885,4890,4890,4885,2412
|
|
20230601,150800,2590817655,4890,4885,4895,4885,1136
|
|
20230601,150700,2585258740,4895,4895,4895,4890,2371
|
|
20230601,150600,2573655645,4895,4885,4895,4885,1246
|
|
20230601,150500,2567562360,4885,4880,4885,4880,282
|
|
20230601,150400,2566184900,4880,4880,4880,4875,1260
|
|
20230601,150300,2560038085,4875,4875,4875,4875,2000
|
|
20230601,150200,2550288085,4875,4880,4885,4875,213
|
|
20230601,150100,2549247675,4885,4880,4885,4880,396
|
|
20230601,150000,2547315145,4880,4880,4880,4875,1366
|
|
20230601,145900,2540650175,4885,4875,4885,4870,40
|
|
20230601,145800,2540455165,4880,4890,4890,4870,862
|
|
20230601,145700,2536247740,4890,4890,4890,4890,864
|
|
20230601,145600,2532022780,4890,4885,4895,4885,3554
|
|
20230601,145500,2514643225,4890,4890,4890,4885,1677
|
|
20230601,145400,2506448545,4890,4890,4890,4885,3154
|
|
20230601,145300,2491025975,4885,4875,4890,4875,6097
|
|
20230601,145200,2461255730,4875,4870,4875,4865,3119
|
|
20230601,145100,2446053575,4870,4860,4870,4860,2438
|
|
20230601,145000,2434191525,4860,4850,4865,4850,19194
|
|
20230601,144900,2341043920,4850,4850,4850,4850,199
|
|
20230601,144800,2340078770,4850,4850,4850,4850,300
|
|
20230601,144700,2338623770,4850,4850,4850,4850,1
|
|
20230601,144600,2338618920,4845,4845,4850,4845,5094
|
|
20230601,144500,2313917275,4845,4845,4845,4845,974
|
|
20230601,144400,2309198245,4845,4845,4845,4845,2
|
|
20230601,144300,2309188555,4830,4830,4830,4830,0
|
|
20230601,144200,2309188555,4830,4830,4830,4830,0
|
|
20230601,144100,2309188555,4830,4825,4830,4825,2840
|
|
20230601,144000,2295471635,4830,4825,4830,4825,527
|
|
20230601,143900,2292927930,4825,4825,4825,4825,71
|
|
20230601,143800,2292585355,4825,4825,4825,4825,1191
|
|
20230601,143700,2286838780,4825,4825,4825,4825,0
|
|
20230601,143600,2286838780,4825,4830,4830,4825,106
|
|
20230601,143500,2286327305,4830,4825,4830,4825,1051
|
|
20230601,143400,2281256215,4830,4830,4830,4830,985
|
|
20230601,143300,2276498665,4830,4830,4830,4830,1
|
|
20230601,143200,2276493835,4845,4850,4850,4845,5502
|
|
20230601,143100,2249813010,4845,4830,4845,4830,2996
|
|
20230601,143000,2235298440,4825,4825,4825,4825,10
|
|
20230601,142900,2235250190,4845,4845,4845,4825,532
|
|
20230601,142800,2232677010,4845,4840,4845,4840,3
|
|
20230601,142700,2232662485,4830,4830,4830,4830,15
|
|
20230601,142600,2232590035,4830,4820,4830,4820,17072
|
|
20230601,142500,2150157210,4825,4825,4825,4825,0
|
|
20230601,142400,2150157210,4825,4825,4825,4825,588
|
|
20230601,142300,2147320110,4825,4825,4825,4820,411
|
|
20230601,142200,2145337040,4825,4825,4825,4825,0
|
|
20230601,142100,2145337040,4825,4825,4825,4825,0
|
|
20230601,142000,2145337040,4825,4825,4825,4825,102
|
|
20230601,141900,2144844890,4825,4830,4830,4825,651
|
|
20230601,141800,2141703310,4830,4830,4830,4830,2601
|
|
20230601,141700,2129140480,4830,4845,4845,4830,7749
|
|
20230601,141600,2091641205,4840,4845,4845,4840,855
|
|
20230601,141500,2087500105,4845,4845,4845,4845,0
|
|
20230601,141400,2087500105,4845,4845,4845,4845,46
|
|
20230601,141300,2087277235,4845,4845,4845,4845,252
|
|
20230601,141200,2086056295,4835,4845,4845,4835,1685
|
|
20230601,141100,2077895375,4840,4840,4840,4835,1538
|
|
20230601,141000,2070453755,4845,4845,4845,4845,8
|
|
20230601,140900,2070414995,4845,4845,4845,4845,0
|
|
20230601,140800,2070414995,4845,4845,4845,4845,0
|
|
20230601,140700,2070414995,4845,4845,4845,4845,187
|
|
20230601,140600,2069508980,4845,4840,4845,4840,200
|
|
20230601,140500,2068540760,4840,4840,4840,4840,288
|
|
20230601,140400,2067146840,4840,4835,4840,4835,454
|
|
20230601,140300,2064951745,4835,4840,4840,4835,2810
|
|
20230601,140200,2051364145,4835,4840,4840,4835,190
|
|
20230601,140100,2050445045,4840,4840,4840,4840,2012
|
|
20230601,140000,2040706965,4835,4840,4840,4835,1349
|
|
20230601,135900,2034184045,4840,4840,4840,4840,40
|
|
20230601,135800,2033990445,4835,4840,4840,4835,541
|
|
20230601,135700,2031374705,4840,4835,4840,4835,501
|
|
20230601,135600,2028949965,4840,4835,4840,4830,1544
|
|
20230601,135500,2021485355,4840,4835,4840,4835,2967
|
|
20230601,135400,2007134835,4835,4835,4840,4835,181
|
|
20230601,135300,2006259650,4835,4835,4835,4835,1
|
|
20230601,135200,2006254815,4835,4835,4835,4835,12
|
|
20230601,135100,2006196795,4835,4835,4835,4835,3
|
|
20230601,135000,2006182290,4835,4835,4835,4835,42
|
|
20230601,134900,2005979220,4835,4835,4835,4835,51
|
|
20230601,134800,2005732635,4835,4835,4835,4835,901
|
|
20230601,134700,2001376300,4835,4835,4835,4835,496
|
|
20230601,134600,1998978140,4840,4840,4840,4840,267
|
|
20230601,134500,1997685860,4845,4845,4845,4845,0
|
|
20230601,134400,1997685860,4845,4845,4845,4845,0
|
|
20230601,134300,1997685860,4845,4845,4845,4845,0
|
|
20230601,134200,1997685860,4845,4845,4845,4845,1
|
|
20230601,134100,1997681015,4840,4840,4840,4840,77
|
|
20230601,134000,1997308335,4840,4840,4840,4840,1
|
|
20230601,133900,1997303495,4845,4840,4845,4835,305
|
|
20230601,133800,1995828760,4840,4840,4840,4840,349
|
|
20230601,133700,1994139600,4845,4845,4845,4845,2
|
|
20230601,133600,1994129910,4845,4845,4845,4845,97
|
|
20230601,133500,1993659945,4845,4845,4845,4845,61
|
|
20230601,133400,1993364400,4845,4845,4850,4845,766
|
|
20230601,133300,1989652545,4845,4840,4845,4840,125
|
|
20230601,133200,1989046995,4840,4840,4840,4840,4862
|
|
20230601,133100,1965514915,4840,4840,4845,4840,53
|
|
20230601,133000,1965258300,4835,4835,4835,4835,16
|
|
20230601,132900,1965180940,4840,4840,4840,4840,0
|
|
20230601,132800,1965180940,4840,4840,4840,4840,311
|
|
20230601,132700,1963675700,4840,4840,4840,4840,1
|
|
20230601,132600,1963670860,4835,4835,4835,4835,217
|
|
20230601,132500,1962621665,4835,4835,4835,4830,1500
|
|
20230601,132400,1955373200,4835,4835,4835,4835,585
|
|
20230601,132300,1952544725,4845,4850,4850,4845,996
|
|
20230601,132200,1947719090,4850,4865,4865,4850,5551
|
|
20230601,132100,1920744455,4870,4865,4870,4865,499
|
|
20230601,132000,1918316810,4865,4860,4865,4860,5035
|
|
20230601,131900,1893835485,4860,4860,4860,4860,172
|
|
20230601,131800,1892999565,4865,4860,4865,4855,2022
|
|
20230601,131700,1883173795,4860,4860,4860,4860,1907
|
|
20230601,131600,1873905775,4860,4855,4860,4855,3748
|
|
20230601,131500,1855706985,4855,4855,4855,4855,90
|
|
20230601,131400,1855270035,4855,4855,4855,4855,469
|
|
20230601,131300,1852993040,4855,4855,4855,4855,756
|
|
20230601,131200,1849322660,4855,4850,4855,4850,191
|
|
20230601,131100,1848396210,4850,4850,4855,4850,3991
|
|
20230601,131000,1829035125,4850,4845,4850,4845,397
|
|
20230601,130900,1827110550,4845,4845,4845,4845,236
|
|
20230601,130800,1825967130,4845,4845,4850,4845,2062
|
|
20230601,130700,1815976735,4850,4850,4850,4845,1393
|
|
20230601,130600,1809220715,4850,4840,4850,4840,498
|
|
20230601,130500,1806808125,4840,4840,4845,4830,758
|
|
20230601,130400,1803146125,4845,4845,4845,4840,68
|
|
20230601,130300,1802816680,4850,4840,4850,4840,6486
|
|
20230601,130200,1771378755,4840,4840,4840,4835,469
|
|
20230601,130100,1769110620,4840,4845,4845,4840,314
|
|
20230601,130000,1767590850,4840,4835,4850,4835,9945
|
|
20230601,125900,1719458570,4835,4835,4835,4825,121
|
|
20230601,125800,1718873595,4835,4835,4835,4830,5421
|
|
20230601,125700,1692664060,4835,4830,4835,4830,4974
|
|
20230601,125600,1668637705,4830,4830,4830,4830,2
|
|
20230601,125500,1668628045,4830,4830,4830,4825,127
|
|
20230601,125400,1668015135,4830,4830,4830,4830,10
|
|
20230601,125300,1667966835,4830,4830,4835,4830,713
|
|
20230601,125200,1664522995,4830,4835,4835,4830,1197
|
|
20230601,125100,1658740335,4835,4835,4835,4815,740
|
|
20230601,125000,1655163200,4835,4830,4835,4830,15068
|
|
20230601,124900,1582383235,4830,4810,4830,4810,2938
|
|
20230601,124800,1568222925,4810,4815,4820,4810,924
|
|
20230601,124700,1563770645,4815,4815,4820,4810,1614
|
|
20230601,124600,1555998170,4815,4815,4815,4815,100
|
|
20230601,124500,1555516670,4815,4815,4815,4810,23
|
|
20230601,124400,1555406025,4810,4810,4810,4810,333
|
|
20230601,124300,1553804295,4810,4810,4810,4810,51
|
|
20230601,124200,1553558985,4810,4810,4810,4810,5
|
|
20230601,124100,1553534935,4810,4810,4810,4810,495
|
|
20230601,124000,1551153985,4815,4815,4815,4815,1
|
|
20230601,123900,1551149170,4815,4815,4815,4815,1
|
|
20230601,123800,1551144355,4820,4820,4820,4820,0
|
|
20230601,123700,1551144355,4820,4820,4820,4820,50
|
|
20230601,123600,1550903355,4795,4795,4795,4795,41
|
|
20230601,123500,1550706760,4790,4810,4810,4790,2813
|
|
20230601,123400,1537205555,4810,4815,4830,4810,9997
|
|
20230601,123300,1489010390,4815,4800,4815,4800,2578
|
|
20230601,123200,1476618160,4805,4805,4805,4805,991
|
|
20230601,123100,1471856405,4805,4790,4805,4790,21
|
|
20230601,123000,1471755800,4805,4805,4805,4805,113
|
|
20230601,122900,1471212835,4790,4790,4790,4790,0
|
|
20230601,122800,1471212835,4790,4790,4790,4790,0
|
|
20230601,122700,1471212835,4790,4790,4790,4790,4835
|
|
20230601,122600,1448053185,4795,4800,4800,4795,761
|
|
20230601,122500,1444403485,4800,4810,4810,4800,2343
|
|
20230601,122400,1433138655,4810,4800,4810,4800,434
|
|
20230601,122300,1431055355,4800,4795,4800,4795,3452
|
|
20230601,122200,1414497935,4795,4790,4795,4790,367
|
|
20230601,122100,1412738765,4790,4790,4790,4790,0
|
|
20230601,122000,1412738765,4790,4790,4790,4790,0
|
|
20230601,121900,1412738765,4790,4790,4790,4790,828
|
|
20230601,121800,1408772645,4790,4785,4790,4785,401
|
|
20230601,121700,1406853410,4785,4780,4785,4780,108
|
|
20230601,121600,1406336670,4785,4785,4785,4785,0
|
|
20230601,121500,1406336670,4785,4785,4785,4785,223
|
|
20230601,121400,1405269615,4785,4775,4785,4775,351
|
|
20230601,121300,1403593580,4770,4770,4770,4770,0
|
|
20230601,121200,1403593580,4770,4770,4770,4770,120
|
|
20230601,121100,1403021180,4770,4770,4770,4770,0
|
|
20230601,121000,1403021180,4770,4770,4770,4770,1493
|
|
20230601,120900,1395899570,4770,4775,4775,4770,1198
|
|
20230601,120800,1390179330,4775,4785,4785,4775,1315
|
|
20230601,120700,1383896430,4785,4785,4785,4785,1
|
|
20230601,120600,1383891645,4780,4780,4780,4780,1813
|
|
20230601,120500,1375225505,4785,4785,4785,4785,190
|
|
20230601,120400,1374316355,4790,4790,4790,4790,0
|
|
20230601,120300,1374316355,4790,4785,4790,4785,292
|
|
20230601,120200,1372919130,4785,4785,4785,4785,241
|
|
20230601,120100,1371765945,4785,4790,4790,4780,4747
|
|
20230601,120000,1349048650,4785,4790,4790,4785,66
|
|
20230601,115900,1348732530,4790,4785,4790,4785,46
|
|
20230601,115800,1348512315,4790,4790,4790,4790,0
|
|
20230601,115700,1348512315,4790,4790,4790,4785,659
|
|
20230601,115600,1345356205,4790,4790,4790,4790,9
|
|
20230601,115500,1345313095,4790,4790,4790,4790,5
|
|
20230601,115400,1345289145,4785,4785,4785,4785,160
|
|
20230601,115300,1344523545,4785,4785,4785,4785,120
|
|
20230601,115200,1343949345,4785,4785,4785,4785,296
|
|
20230601,115100,1342532985,4785,4790,4790,4785,237
|
|
20230601,115000,1341398040,4790,4790,4790,4790,45
|
|
20230601,114900,1341182490,4790,4795,4795,4790,346
|
|
20230601,114800,1339525135,4795,4790,4795,4790,260
|
|
20230601,114700,1338279185,4790,4790,4795,4790,637
|
|
20230601,114600,1335227950,4790,4790,4790,4790,701
|
|
20230601,114500,1331870160,4795,4800,4800,4795,903
|
|
20230601,114400,1327537275,4800,4800,4800,4800,0
|
|
20230601,114300,1327537275,4800,4800,4800,4800,0
|
|
20230601,114200,1327537275,4800,4800,4800,4800,0
|
|
20230601,114100,1327537275,4800,4800,4800,4800,22
|
|
20230601,114000,1327431675,4800,4800,4800,4800,0
|
|
20230601,113900,1327431675,4800,4800,4800,4800,0
|
|
20230601,113800,1327431675,4800,4800,4800,4800,0
|
|
20230601,113700,1327431675,4800,4800,4800,4800,0
|
|
20230601,113600,1327431675,4800,4800,4800,4800,0
|
|
20230601,113500,1327431675,4800,4800,4800,4800,0
|
|
20230601,113400,1327431675,4800,4800,4800,4800,5
|
|
20230601,113300,1327407675,4800,4800,4800,4800,0
|
|
20230601,113200,1327407675,4800,4800,4800,4800,0
|
|
20230601,113100,1327407675,4800,4800,4800,4800,1
|
|
20230601,113000,1327402875,4790,4795,4795,4790,787
|
|
20230601,112900,1323629215,4800,4800,4800,4800,20
|
|
20230601,112800,1323533215,4800,4800,4800,4800,0
|
|
20230601,112700,1323533215,4800,4800,4800,4800,0
|
|
20230601,112600,1323533215,4800,4800,4800,4800,51
|
|
20230601,112500,1323288415,4790,4800,4800,4790,21
|
|
20230601,112400,1323187815,4790,4790,4790,4790,100
|
|
20230601,112300,1322708815,4790,4790,4790,4790,1001
|
|
20230601,112200,1317914025,4790,4800,4800,4790,51
|
|
20230601,112100,1317669525,4805,4790,4805,4790,510
|
|
20230601,112000,1315226475,4805,4805,4805,4790,982
|
|
20230601,111900,1310513080,4805,4805,4805,4805,54
|
|
20230601,111800,1310253610,4790,4790,4790,4790,520
|
|
20230601,111700,1307762810,4790,4800,4800,4790,966
|
|
20230601,111600,1303128360,4800,4800,4800,4800,335
|
|
20230601,111500,1301520360,4810,4810,4810,4810,5
|
|
20230601,111400,1301496310,4810,4810,4810,4810,115
|
|
20230601,111300,1300943160,4810,4800,4810,4800,9685
|
|
20230601,111200,1254452135,4800,4800,4800,4800,1479
|
|
20230601,111100,1247352935,4800,4795,4800,4795,930
|
|
20230601,111000,1242892750,4795,4795,4795,4795,20
|
|
20230601,110900,1242796850,4795,4795,4795,4795,249
|
|
20230601,110800,1241602895,4795,4795,4795,4795,311
|
|
20230601,110700,1240111650,4795,4795,4795,4795,100
|
|
20230601,110600,1239632150,4795,4795,4795,4795,51
|
|
20230601,110500,1239387605,4795,4795,4795,4795,305
|
|
20230601,110400,1237925130,4790,4790,4790,4790,2510
|
|
20230601,110300,1225902230,4790,4790,4790,4790,47
|
|
20230601,110200,1225677100,4790,4790,4790,4790,2
|
|
20230601,110100,1225667520,4790,4790,4790,4790,1615
|
|
20230601,110000,1217931670,4785,4790,4790,4785,2864
|
|
20230601,105900,1204213665,4800,4800,4800,4800,117
|
|
20230601,105800,1203652065,4800,4800,4800,4795,262
|
|
20230601,105700,1202395610,4800,4800,4800,4800,0
|
|
20230601,105600,1202395610,4800,4800,4800,4800,1180
|
|
20230601,105500,1196731610,4800,4800,4800,4795,878
|
|
20230601,105400,1192521285,4795,4795,4795,4795,401
|
|
20230601,105300,1190598490,4790,4790,4790,4790,503
|
|
20230601,105200,1188189120,4790,4795,4800,4790,2155
|
|
20230601,105100,1177850955,4795,4790,4795,4790,57
|
|
20230601,105000,1177577910,4800,4800,4800,4800,510
|
|
20230601,104900,1175129910,4800,4790,4800,4790,761
|
|
20230601,104800,1171483160,4800,4810,4810,4800,1153
|
|
20230601,104700,1165948220,4810,4805,4810,4800,2283
|
|
20230601,104600,1154978565,4815,4815,4815,4810,648
|
|
20230601,104500,1151860365,4815,4810,4815,4810,646
|
|
20230601,104400,1148752105,4810,4815,4815,4810,1126
|
|
20230601,104300,1143330960,4820,4810,4825,4805,263
|
|
20230601,104200,1142065225,4810,4820,4820,4810,3466
|
|
20230601,104100,1125362555,4820,4820,4820,4815,1377
|
|
20230601,104000,1118726415,4820,4815,4820,4810,2154
|
|
20230601,103900,1108351255,4815,4805,4815,4805,2153
|
|
20230601,103800,1097996010,4805,4805,4805,4805,1311
|
|
20230601,103700,1091696655,4805,4790,4810,4790,19175
|
|
20230601,103600,999639240,4795,4790,4795,4790,2260
|
|
20230601,103500,988808745,4790,4795,4795,4790,1649
|
|
20230601,103400,980903355,4795,4795,4800,4795,925
|
|
20230601,103300,976466085,4800,4785,4800,4785,3395
|
|
20230601,103200,960182925,4790,4785,4800,4780,25013
|
|
20230601,103100,840382860,4785,4770,4785,4770,16120
|
|
20230601,103000,763307525,4770,4770,4770,4770,0
|
|
20230601,102900,763307525,4770,4755,4770,4755,4070
|
|
20230601,102800,743924920,4750,4750,4750,4750,0
|
|
20230601,102700,743924920,4750,4755,4755,4750,10
|
|
20230601,102600,743877380,4755,4755,4755,4755,283
|
|
20230601,102500,742531715,4755,4755,4755,4755,20
|
|
20230601,102400,742436615,4760,4760,4760,4760,0
|
|
20230601,102300,742436615,4760,4760,4760,4760,30
|
|
20230601,102200,742293815,4760,4760,4760,4760,1
|
|
20230601,102100,742289055,4760,4760,4760,4760,5
|
|
20230601,102000,742265255,4755,4755,4755,4755,0
|
|
20230601,101900,742265255,4755,4755,4755,4755,0
|
|
20230601,101800,742265255,4755,4755,4755,4755,58
|
|
20230601,101700,741989465,4755,4755,4755,4755,442
|
|
20230601,101600,739887755,4755,4755,4755,4755,334
|
|
20230601,101500,738299585,4755,4755,4755,4755,2
|
|
20230601,101400,738290075,4755,4755,4755,4755,42
|
|
20230601,101300,738090365,4755,4755,4775,4755,469
|
|
20230601,101200,735859310,4750,4770,4775,4750,884
|
|
20230601,101100,731656280,4770,4755,4770,4750,7120
|
|
20230601,101000,697760205,4755,4745,4755,4745,955
|
|
20230601,100900,693219190,4740,4740,4740,4735,2832
|
|
20230601,100800,679800990,4740,4735,4740,4735,11
|
|
20230601,100700,679748900,4760,4760,4760,4760,0
|
|
20230601,100600,679748900,4760,4760,4760,4715,16214
|
|
20230601,100500,603116715,4760,4740,4760,4740,5724
|
|
20230601,100400,575917450,4740,4740,4740,4740,184
|
|
20230601,100300,575045290,4745,4740,4745,4740,1155
|
|
20230601,100200,569570065,4745,4745,4745,4745,646
|
|
20230601,100100,566504795,4745,4750,4750,4745,132
|
|
20230601,100000,565878295,4750,4750,4750,4750,61
|
|
20230601,095900,565588545,4750,4745,4750,4745,1379
|
|
20230601,095800,559043795,4740,4755,4755,4740,750
|
|
20230601,095700,555483050,4745,4745,4745,4745,1256
|
|
20230601,095600,549523330,4745,4750,4750,4745,2850
|
|
20230601,095500,535992090,4755,4755,4755,4750,144
|
|
20230601,095400,535307570,4750,4750,4750,4750,51
|
|
20230601,095300,535065320,4750,4750,4750,4750,1171
|
|
20230601,095200,529503070,4750,4755,4755,4750,1988
|
|
20230601,095100,520058760,4755,4755,4755,4755,200
|
|
20230601,095000,519107760,4755,4745,4755,4745,3506
|
|
20230601,094900,502467560,4745,4740,4745,4740,4329
|
|
20230601,094800,481943190,4735,4730,4735,4720,8503
|
|
20230601,094700,441757280,4730,4725,4730,4725,3493
|
|
20230601,094600,425238770,4725,4725,4730,4725,135
|
|
20230601,094500,424600805,4725,4710,4730,4710,185
|
|
20230601,094400,423726400,4720,4715,4720,4710,3849
|
|
20230601,094300,405572025,4720,4715,4720,4715,1175
|
|
20230601,094200,400028985,4720,4720,4730,4715,1467
|
|
20230601,094100,393102930,4720,4735,4740,4720,3785
|
|
20230601,094000,375190055,4740,4735,4740,4735,649
|
|
20230601,093900,372116780,4735,4745,4745,4735,812
|
|
20230601,093800,368266810,4745,4740,4745,4735,72
|
|
20230601,093700,367925775,4745,4740,4745,4735,324
|
|
20230601,093600,366389630,4745,4745,4745,4745,2
|
|
20230601,093500,366380140,4740,4745,4745,4740,63
|
|
20230601,093400,366081420,4745,4740,4745,4735,2040
|
|
20230601,093300,356418790,4735,4755,4755,4735,1539
|
|
20230601,093200,349122810,4760,4765,4765,4760,270
|
|
20230601,093100,347836280,4765,4770,4770,4765,612
|
|
20230601,093000,344919140,4770,4765,4770,4760,919
|
|
20230601,092900,340539935,4765,4770,4790,4765,2530
|
|
20230601,092800,328452635,4770,4775,4790,4770,3005
|
|
20230601,092700,314062555,4770,4770,4770,4770,203
|
|
20230601,092600,313094245,4770,4770,4770,4770,1880
|
|
20230601,092500,304126645,4770,4760,4790,4760,11384
|
|
20230601,092400,249743360,4765,4760,4765,4760,19
|
|
20230601,092300,249652875,4765,4740,4765,4740,1385
|
|
20230601,092200,243058775,4740,4740,4750,4740,5291
|
|
20230601,092100,217972070,4750,4755,4755,4740,6452
|
|
20230601,092000,187330305,4755,4740,4755,4740,4510
|
|
20230601,091900,165921770,4740,4735,4740,4735,146
|
|
20230601,091800,165230395,4735,4725,4740,4725,1196
|
|
20230601,091700,159564550,4720,4710,4720,4710,2034
|
|
20230601,091600,149966860,4720,4720,4720,4720,1056
|
|
20230601,091500,144982540,4720,4725,4725,4720,273
|
|
20230601,091400,143693865,4725,4710,4725,4705,3396
|
|
20230601,091300,127666500,4705,4710,4720,4705,452
|
|
20230601,091200,125538405,4710,4710,4710,4705,429
|
|
20230601,091100,123517965,4710,4725,4725,4710,3060
|
|
20230601,091000,109070870,4730,4725,4735,4725,1634
|
|
20230601,090900,101349725,4725,4735,4735,4720,1423
|
|
20230601,090800,94631990,4740,4740,4740,4725,372
|
|
20230601,090700,92870815,4740,4720,4750,4720,935
|
|
20230601,090600,88435965,4720,4720,4740,4720,787
|
|
20230601,090500,84719965,4720,4700,4720,4700,629
|
|
20230601,090400,81763350,4700,4720,4720,4695,1386
|
|
20230601,090300,75252630,4710,4700,4710,4690,2069
|
|
20230601,090200,65529445,4705,4685,4705,4685,311
|
|
20230601,090100,64067370,4725,4700,4725,4685,3422
|
|
20230601,090000,48008240,4700,4735,4735,4700,10146
|