806 lines
39 KiB
CSV
806 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,222300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,222200,2439993725,3735,3735,3735,3735,0
|
|
20230601,222100,2439993725,3735,3735,3735,3735,0
|
|
20230601,222000,2439993725,3735,3735,3735,3735,0
|
|
20230601,221900,2439993725,3735,3735,3735,3735,0
|
|
20230601,221800,2439993725,3735,3735,3735,3735,0
|
|
20230601,221700,2439993725,3735,3735,3735,3735,0
|
|
20230601,221600,2439993725,3735,3735,3735,3735,0
|
|
20230601,221500,2439993725,3735,3735,3735,3735,0
|
|
20230601,221400,2439993725,3735,3735,3735,3735,0
|
|
20230601,221300,2439993725,3735,3735,3735,3735,0
|
|
20230601,221200,2439993725,3735,3735,3735,3735,0
|
|
20230601,221100,2439993725,3735,3735,3735,3735,0
|
|
20230601,221000,2439993725,3735,3735,3735,3735,0
|
|
20230601,220900,2439993725,3735,3735,3735,3735,0
|
|
20230601,220800,2439993725,3735,3735,3735,3735,0
|
|
20230601,220700,2439993725,3735,3735,3735,3735,0
|
|
20230601,220600,2439993725,3735,3735,3735,3735,0
|
|
20230601,220500,2439993725,3735,3735,3735,3735,0
|
|
20230601,220400,2439993725,3735,3735,3735,3735,0
|
|
20230601,220300,2439993725,3735,3735,3735,3735,0
|
|
20230601,220200,2439993725,3735,3735,3735,3735,0
|
|
20230601,220100,2439993725,3735,3735,3735,3735,0
|
|
20230601,220000,2439993725,3735,3735,3735,3735,0
|
|
20230601,215900,2439993725,3735,3735,3735,3735,0
|
|
20230601,215800,2439993725,3735,3735,3735,3735,0
|
|
20230601,215700,2439993725,3735,3735,3735,3735,0
|
|
20230601,215600,2439993725,3735,3735,3735,3735,0
|
|
20230601,215500,2439993725,3735,3735,3735,3735,0
|
|
20230601,215400,2439993725,3735,3735,3735,3735,0
|
|
20230601,215300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,215200,2439993725,3735,3735,3735,3735,0
|
|
20230601,215100,2439993725,3735,3735,3735,3735,0
|
|
20230601,215000,2439993725,3735,3735,3735,3735,0
|
|
20230601,214900,2439993725,3735,3735,3735,3735,0
|
|
20230601,214800,2439993725,3735,3735,3735,3735,0
|
|
20230601,214700,2439993725,3735,3735,3735,3735,0
|
|
20230601,214600,2439993725,3735,3735,3735,3735,0
|
|
20230601,214500,2439993725,3735,3735,3735,3735,0
|
|
20230601,214400,2439993725,3735,3735,3735,3735,0
|
|
20230601,214300,2439993725,3735,3735,3735,3735,0
|
|
20230601,214200,2439993725,3735,3735,3735,3735,0
|
|
20230601,214100,2439993725,3735,3735,3735,3735,0
|
|
20230601,214000,2439993725,3735,3735,3735,3735,0
|
|
20230601,213900,2439993725,3735,3735,3735,3735,0
|
|
20230601,213800,2439993725,3735,3735,3735,3735,0
|
|
20230601,213700,2439993725,3735,3735,3735,3735,0
|
|
20230601,213600,2439993725,3735,3735,3735,3735,0
|
|
20230601,213500,2439993725,3735,3735,3735,3735,0
|
|
20230601,213400,2439993725,3735,3735,3735,3735,0
|
|
20230601,213300,2439993725,3735,3735,3735,3735,0
|
|
20230601,213200,2439993725,3735,3735,3735,3735,0
|
|
20230601,213100,2439993725,3735,3735,3735,3735,0
|
|
20230601,213000,2439993725,3735,3735,3735,3735,0
|
|
20230601,212900,2439993725,3735,3735,3735,3735,0
|
|
20230601,212800,2439993725,3735,3735,3735,3735,0
|
|
20230601,212700,2439993725,3735,3735,3735,3735,0
|
|
20230601,212600,2439993725,3735,3735,3735,3735,0
|
|
20230601,212500,2439993725,3735,3735,3735,3735,0
|
|
20230601,212400,2439993725,3735,3735,3735,3735,0
|
|
20230601,212300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,212200,2439993725,3735,3735,3735,3735,0
|
|
20230601,212100,2439993725,3735,3735,3735,3735,0
|
|
20230601,212000,2439993725,3735,3735,3735,3735,0
|
|
20230601,211900,2439993725,3735,3735,3735,3735,0
|
|
20230601,211800,2439993725,3735,3735,3735,3735,0
|
|
20230601,211700,2439993725,3735,3735,3735,3735,0
|
|
20230601,211600,2439993725,3735,3735,3735,3735,0
|
|
20230601,211500,2439993725,3735,3735,3735,3735,0
|
|
20230601,211400,2439993725,3735,3735,3735,3735,0
|
|
20230601,211300,2439993725,3735,3735,3735,3735,0
|
|
20230601,211200,2439993725,3735,3735,3735,3735,0
|
|
20230601,211100,2439993725,3735,3735,3735,3735,0
|
|
20230601,211000,2439993725,3735,3735,3735,3735,0
|
|
20230601,210900,2439993725,3735,3735,3735,3735,0
|
|
20230601,210800,2439993725,3735,3735,3735,3735,0
|
|
20230601,210700,2439993725,3735,3735,3735,3735,0
|
|
20230601,210600,2439993725,3735,3735,3735,3735,0
|
|
20230601,210500,2439993725,3735,3735,3735,3735,0
|
|
20230601,210400,2439993725,3735,3735,3735,3735,0
|
|
20230601,210300,2439993725,3735,3735,3735,3735,0
|
|
20230601,210200,2439993725,3735,3735,3735,3735,0
|
|
20230601,210100,2439993725,3735,3735,3735,3735,0
|
|
20230601,210000,2439993725,3735,3735,3735,3735,0
|
|
20230601,205900,2439993725,3735,3735,3735,3735,0
|
|
20230601,205800,2439993725,3735,3735,3735,3735,0
|
|
20230601,205700,2439993725,3735,3735,3735,3735,0
|
|
20230601,205600,2439993725,3735,3735,3735,3735,0
|
|
20230601,205500,2439993725,3735,3735,3735,3735,0
|
|
20230601,205400,2439993725,3735,3735,3735,3735,0
|
|
20230601,205300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,205200,2439993725,3735,3735,3735,3735,0
|
|
20230601,205100,2439993725,3735,3735,3735,3735,0
|
|
20230601,205000,2439993725,3735,3735,3735,3735,0
|
|
20230601,204900,2439993725,3735,3735,3735,3735,0
|
|
20230601,204800,2439993725,3735,3735,3735,3735,0
|
|
20230601,204700,2439993725,3735,3735,3735,3735,0
|
|
20230601,204600,2439993725,3735,3735,3735,3735,0
|
|
20230601,204500,2439993725,3735,3735,3735,3735,0
|
|
20230601,204400,2439993725,3735,3735,3735,3735,0
|
|
20230601,204300,2439993725,3735,3735,3735,3735,0
|
|
20230601,204200,2439993725,3735,3735,3735,3735,0
|
|
20230601,204100,2439993725,3735,3735,3735,3735,0
|
|
20230601,204000,2439993725,3735,3735,3735,3735,0
|
|
20230601,203900,2439993725,3735,3735,3735,3735,0
|
|
20230601,203800,2439993725,3735,3735,3735,3735,0
|
|
20230601,203700,2439993725,3735,3735,3735,3735,0
|
|
20230601,203600,2439993725,3735,3735,3735,3735,0
|
|
20230601,203500,2439993725,3735,3735,3735,3735,0
|
|
20230601,203400,2439993725,3735,3735,3735,3735,0
|
|
20230601,203300,2439993725,3735,3735,3735,3735,0
|
|
20230601,203200,2439993725,3735,3735,3735,3735,0
|
|
20230601,203100,2439993725,3735,3735,3735,3735,0
|
|
20230601,203000,2439993725,3735,3735,3735,3735,0
|
|
20230601,202900,2439993725,3735,3735,3735,3735,0
|
|
20230601,202800,2439993725,3735,3735,3735,3735,0
|
|
20230601,202700,2439993725,3735,3735,3735,3735,0
|
|
20230601,202600,2439993725,3735,3735,3735,3735,0
|
|
20230601,202500,2439993725,3735,3735,3735,3735,0
|
|
20230601,202400,2439993725,3735,3735,3735,3735,0
|
|
20230601,202300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,202200,2439993725,3735,3735,3735,3735,0
|
|
20230601,202100,2439993725,3735,3735,3735,3735,0
|
|
20230601,202000,2439993725,3735,3735,3735,3735,0
|
|
20230601,201900,2439993725,3735,3735,3735,3735,0
|
|
20230601,201800,2439993725,3735,3735,3735,3735,0
|
|
20230601,201700,2439993725,3735,3735,3735,3735,0
|
|
20230601,201600,2439993725,3735,3735,3735,3735,0
|
|
20230601,201500,2439993725,3735,3735,3735,3735,0
|
|
20230601,201400,2439993725,3735,3735,3735,3735,0
|
|
20230601,201300,2439993725,3735,3735,3735,3735,0
|
|
20230601,201200,2439993725,3735,3735,3735,3735,0
|
|
20230601,201100,2439993725,3735,3735,3735,3735,0
|
|
20230601,201000,2439993725,3735,3735,3735,3735,0
|
|
20230601,200900,2439993725,3735,3735,3735,3735,0
|
|
20230601,200800,2439993725,3735,3735,3735,3735,0
|
|
20230601,200700,2439993725,3735,3735,3735,3735,0
|
|
20230601,200600,2439993725,3735,3735,3735,3735,0
|
|
20230601,200500,2439993725,3735,3735,3735,3735,0
|
|
20230601,200400,2439993725,3735,3735,3735,3735,0
|
|
20230601,200300,2439993725,3735,3735,3735,3735,0
|
|
20230601,200200,2439993725,3735,3735,3735,3735,0
|
|
20230601,200100,2439993725,3735,3735,3735,3735,0
|
|
20230601,200000,2439993725,3735,3735,3735,3735,0
|
|
20230601,195900,2439993725,3735,3735,3735,3735,0
|
|
20230601,195800,2439993725,3735,3735,3735,3735,0
|
|
20230601,195700,2439993725,3735,3735,3735,3735,0
|
|
20230601,195600,2439993725,3735,3735,3735,3735,0
|
|
20230601,195500,2439993725,3735,3735,3735,3735,0
|
|
20230601,195400,2439993725,3735,3735,3735,3735,0
|
|
20230601,195300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,195200,2439993725,3735,3735,3735,3735,0
|
|
20230601,195100,2439993725,3735,3735,3735,3735,0
|
|
20230601,195000,2439993725,3735,3735,3735,3735,0
|
|
20230601,194900,2439993725,3735,3735,3735,3735,0
|
|
20230601,194800,2439993725,3735,3735,3735,3735,0
|
|
20230601,194700,2439993725,3735,3735,3735,3735,0
|
|
20230601,194600,2439993725,3735,3735,3735,3735,0
|
|
20230601,194500,2439993725,3735,3735,3735,3735,0
|
|
20230601,194400,2439993725,3735,3735,3735,3735,0
|
|
20230601,194300,2439993725,3735,3735,3735,3735,0
|
|
20230601,194200,2439993725,3735,3735,3735,3735,0
|
|
20230601,194100,2439993725,3735,3735,3735,3735,0
|
|
20230601,194000,2439993725,3735,3735,3735,3735,0
|
|
20230601,193900,2439993725,3735,3735,3735,3735,0
|
|
20230601,193800,2439993725,3735,3735,3735,3735,0
|
|
20230601,193700,2439993725,3735,3735,3735,3735,0
|
|
20230601,193600,2439993725,3735,3735,3735,3735,0
|
|
20230601,193500,2439993725,3735,3735,3735,3735,0
|
|
20230601,193400,2439993725,3735,3735,3735,3735,0
|
|
20230601,193300,2439993725,3735,3735,3735,3735,0
|
|
20230601,193200,2439993725,3735,3735,3735,3735,0
|
|
20230601,193100,2439993725,3735,3735,3735,3735,0
|
|
20230601,193000,2439993725,3735,3735,3735,3735,0
|
|
20230601,192900,2439993725,3735,3735,3735,3735,0
|
|
20230601,192800,2439993725,3735,3735,3735,3735,0
|
|
20230601,192700,2439993725,3735,3735,3735,3735,0
|
|
20230601,192600,2439993725,3735,3735,3735,3735,0
|
|
20230601,192500,2439993725,3735,3735,3735,3735,0
|
|
20230601,192400,2439993725,3735,3735,3735,3735,0
|
|
20230601,192300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,192200,2439993725,3735,3735,3735,3735,0
|
|
20230601,192100,2439993725,3735,3735,3735,3735,0
|
|
20230601,192000,2439993725,3735,3735,3735,3735,0
|
|
20230601,191900,2439993725,3735,3735,3735,3735,0
|
|
20230601,191800,2439993725,3735,3735,3735,3735,0
|
|
20230601,191700,2439993725,3735,3735,3735,3735,0
|
|
20230601,191600,2439993725,3735,3735,3735,3735,0
|
|
20230601,191500,2439993725,3735,3735,3735,3735,0
|
|
20230601,191400,2439993725,3735,3735,3735,3735,0
|
|
20230601,191300,2439993725,3735,3735,3735,3735,0
|
|
20230601,191200,2439993725,3735,3735,3735,3735,0
|
|
20230601,191100,2439993725,3735,3735,3735,3735,0
|
|
20230601,191000,2439993725,3735,3735,3735,3735,0
|
|
20230601,190900,2439993725,3735,3735,3735,3735,0
|
|
20230601,190800,2439993725,3735,3735,3735,3735,0
|
|
20230601,190700,2439993725,3735,3735,3735,3735,0
|
|
20230601,190600,2439993725,3735,3735,3735,3735,0
|
|
20230601,190500,2439993725,3735,3735,3735,3735,0
|
|
20230601,190400,2439993725,3735,3735,3735,3735,0
|
|
20230601,190300,2439993725,3735,3735,3735,3735,0
|
|
20230601,190200,2439993725,3735,3735,3735,3735,0
|
|
20230601,190100,2439993725,3735,3735,3735,3735,0
|
|
20230601,190000,2439993725,3735,3735,3735,3735,0
|
|
20230601,185900,2439993725,3735,3735,3735,3735,0
|
|
20230601,185800,2439993725,3735,3735,3735,3735,0
|
|
20230601,185700,2439993725,3735,3735,3735,3735,0
|
|
20230601,185600,2439993725,3735,3735,3735,3735,0
|
|
20230601,185500,2439993725,3735,3735,3735,3735,0
|
|
20230601,185400,2439993725,3735,3735,3735,3735,0
|
|
20230601,185300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,185200,2439993725,3735,3735,3735,3735,0
|
|
20230601,185100,2439993725,3735,3735,3735,3735,0
|
|
20230601,185000,2439993725,3735,3735,3735,3735,0
|
|
20230601,184900,2439993725,3735,3735,3735,3735,0
|
|
20230601,184800,2439993725,3735,3735,3735,3735,0
|
|
20230601,184700,2439993725,3735,3735,3735,3735,0
|
|
20230601,184600,2439993725,3735,3735,3735,3735,0
|
|
20230601,184500,2439993725,3735,3735,3735,3735,0
|
|
20230601,184400,2439993725,3735,3735,3735,3735,0
|
|
20230601,184300,2439993725,3735,3735,3735,3735,0
|
|
20230601,184200,2439993725,3735,3735,3735,3735,0
|
|
20230601,184100,2439993725,3735,3735,3735,3735,0
|
|
20230601,184000,2439993725,3735,3735,3735,3735,0
|
|
20230601,183900,2439993725,3735,3735,3735,3735,0
|
|
20230601,183800,2439993725,3735,3735,3735,3735,0
|
|
20230601,183700,2439993725,3735,3735,3735,3735,0
|
|
20230601,183600,2439993725,3735,3735,3735,3735,0
|
|
20230601,183500,2439993725,3735,3735,3735,3735,0
|
|
20230601,183400,2439993725,3735,3735,3735,3735,0
|
|
20230601,183300,2439993725,3735,3735,3735,3735,0
|
|
20230601,183200,2439993725,3735,3735,3735,3735,0
|
|
20230601,183100,2439993725,3735,3735,3735,3735,0
|
|
20230601,183000,2439993725,3735,3735,3735,3735,0
|
|
20230601,182900,2439993725,3735,3735,3735,3735,0
|
|
20230601,182800,2439993725,3735,3735,3735,3735,0
|
|
20230601,182700,2439993725,3735,3735,3735,3735,0
|
|
20230601,182600,2439993725,3735,3735,3735,3735,0
|
|
20230601,182500,2439993725,3735,3735,3735,3735,0
|
|
20230601,182400,2439993725,3735,3735,3735,3735,0
|
|
20230601,182300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,182200,2439993725,3735,3735,3735,3735,0
|
|
20230601,182100,2439993725,3735,3735,3735,3735,0
|
|
20230601,182000,2439993725,3735,3735,3735,3735,0
|
|
20230601,181900,2439993725,3735,3735,3735,3735,0
|
|
20230601,181800,2439993725,3735,3735,3735,3735,0
|
|
20230601,181700,2439993725,3735,3735,3735,3735,0
|
|
20230601,181600,2439993725,3735,3735,3735,3735,0
|
|
20230601,181500,2439993725,3735,3735,3735,3735,0
|
|
20230601,181400,2439993725,3735,3735,3735,3735,0
|
|
20230601,181300,2439993725,3735,3735,3735,3735,0
|
|
20230601,181200,2439993725,3735,3735,3735,3735,0
|
|
20230601,181100,2439993725,3735,3735,3735,3735,0
|
|
20230601,181000,2439993725,3735,3735,3735,3735,0
|
|
20230601,180900,2439993725,3735,3735,3735,3735,0
|
|
20230601,180800,2439993725,3735,3735,3735,3735,0
|
|
20230601,180700,2439993725,3735,3735,3735,3735,0
|
|
20230601,180600,2439993725,3735,3735,3735,3735,0
|
|
20230601,180500,2439993725,3735,3735,3735,3735,0
|
|
20230601,180400,2439993725,3735,3735,3735,3735,0
|
|
20230601,180300,2439993725,3735,3735,3735,3735,0
|
|
20230601,180200,2439993725,3735,3735,3735,3735,0
|
|
20230601,180100,2439993725,3735,3735,3735,3735,0
|
|
20230601,180000,2439993725,3735,3735,3735,3735,0
|
|
20230601,175900,2439993725,3735,3735,3735,3735,0
|
|
20230601,175800,2439993725,3735,3735,3735,3735,0
|
|
20230601,175700,2439993725,3735,3735,3735,3735,0
|
|
20230601,175600,2439993725,3735,3735,3735,3735,0
|
|
20230601,175500,2439993725,3735,3735,3735,3735,0
|
|
20230601,175400,2439993725,3735,3735,3735,3735,0
|
|
20230601,175300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,175200,2439993725,3735,3735,3735,3735,0
|
|
20230601,175100,2439993725,3735,3735,3735,3735,0
|
|
20230601,175000,2439993725,3735,3735,3735,3735,0
|
|
20230601,174900,2439993725,3735,3735,3735,3735,0
|
|
20230601,174800,2439993725,3735,3735,3735,3735,0
|
|
20230601,174700,2439993725,3735,3735,3735,3735,0
|
|
20230601,174600,2439993725,3735,3735,3735,3735,0
|
|
20230601,174500,2439993725,3735,3735,3735,3735,0
|
|
20230601,174400,2439993725,3735,3735,3735,3735,0
|
|
20230601,174300,2439993725,3735,3735,3735,3735,0
|
|
20230601,174200,2439993725,3735,3735,3735,3735,0
|
|
20230601,174100,2439993725,3735,3735,3735,3735,0
|
|
20230601,174000,2439993725,3735,3735,3735,3735,0
|
|
20230601,173900,2439993725,3735,3735,3735,3735,0
|
|
20230601,173800,2439993725,3735,3735,3735,3735,0
|
|
20230601,173700,2439993725,3735,3735,3735,3735,0
|
|
20230601,173600,2439993725,3735,3735,3735,3735,0
|
|
20230601,173500,2439993725,3735,3735,3735,3735,0
|
|
20230601,173400,2439993725,3735,3735,3735,3735,0
|
|
20230601,173300,2439993725,3735,3735,3735,3735,0
|
|
20230601,173200,2439993725,3735,3735,3735,3735,0
|
|
20230601,173100,2439993725,3735,3735,3735,3735,0
|
|
20230601,173000,2439993725,3735,3735,3735,3735,0
|
|
20230601,172900,2439993725,3735,3735,3735,3735,0
|
|
20230601,172800,2439993725,3735,3735,3735,3735,0
|
|
20230601,172700,2439993725,3735,3735,3735,3735,0
|
|
20230601,172600,2439993725,3735,3735,3735,3735,0
|
|
20230601,172500,2439993725,3735,3735,3735,3735,0
|
|
20230601,172400,2439993725,3735,3735,3735,3735,0
|
|
20230601,172300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,172200,2439993725,3735,3735,3735,3735,0
|
|
20230601,172100,2439993725,3735,3735,3735,3735,0
|
|
20230601,172000,2439993725,3735,3735,3735,3735,0
|
|
20230601,171900,2439993725,3735,3735,3735,3735,0
|
|
20230601,171800,2439993725,3735,3735,3735,3735,0
|
|
20230601,171700,2439993725,3735,3735,3735,3735,0
|
|
20230601,171600,2439993725,3735,3735,3735,3735,0
|
|
20230601,171500,2439993725,3735,3735,3735,3735,0
|
|
20230601,171400,2439993725,3735,3735,3735,3735,0
|
|
20230601,171300,2439993725,3735,3735,3735,3735,0
|
|
20230601,171200,2439993725,3735,3735,3735,3735,0
|
|
20230601,171100,2439993725,3735,3735,3735,3735,0
|
|
20230601,171000,2439993725,3735,3735,3735,3735,0
|
|
20230601,170900,2439993725,3735,3735,3735,3735,0
|
|
20230601,170800,2439993725,3735,3735,3735,3735,0
|
|
20230601,170700,2439993725,3735,3735,3735,3735,0
|
|
20230601,170600,2439993725,3735,3735,3735,3735,0
|
|
20230601,170500,2439993725,3735,3735,3735,3735,0
|
|
20230601,170400,2439993725,3735,3735,3735,3735,0
|
|
20230601,170300,2439993725,3735,3735,3735,3735,0
|
|
20230601,170200,2439993725,3735,3735,3735,3735,0
|
|
20230601,170100,2439993725,3735,3735,3735,3735,0
|
|
20230601,170000,2439993725,3735,3735,3735,3735,0
|
|
20230601,165900,2439993725,3735,3735,3735,3735,0
|
|
20230601,165800,2439993725,3735,3735,3735,3735,0
|
|
20230601,165700,2439993725,3735,3735,3735,3735,0
|
|
20230601,165600,2439993725,3735,3735,3735,3735,0
|
|
20230601,165500,2439993725,3735,3735,3735,3735,0
|
|
20230601,165400,2439993725,3735,3735,3735,3735,0
|
|
20230601,165300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,165200,2439993725,3735,3735,3735,3735,0
|
|
20230601,165100,2439993725,3735,3735,3735,3735,0
|
|
20230601,165000,2439993725,3735,3735,3735,3735,0
|
|
20230601,164900,2439993725,3735,3735,3735,3735,0
|
|
20230601,164800,2439993725,3735,3735,3735,3735,0
|
|
20230601,164700,2439993725,3735,3735,3735,3735,0
|
|
20230601,164600,2439993725,3735,3735,3735,3735,0
|
|
20230601,164500,2439993725,3735,3735,3735,3735,0
|
|
20230601,164400,2439993725,3735,3735,3735,3735,0
|
|
20230601,164300,2439993725,3735,3735,3735,3735,0
|
|
20230601,164200,2439993725,3735,3735,3735,3735,0
|
|
20230601,164100,2439993725,3735,3735,3735,3735,0
|
|
20230601,164000,2439993725,3735,3735,3735,3735,0
|
|
20230601,163900,2439993725,3735,3735,3735,3735,0
|
|
20230601,163800,2439993725,3735,3735,3735,3735,0
|
|
20230601,163700,2439993725,3735,3735,3735,3735,0
|
|
20230601,163600,2439993725,3735,3735,3735,3735,0
|
|
20230601,163500,2439993725,3735,3735,3735,3735,0
|
|
20230601,163400,2439993725,3735,3735,3735,3735,0
|
|
20230601,163300,2439993725,3735,3735,3735,3735,0
|
|
20230601,163200,2439993725,3735,3735,3735,3735,0
|
|
20230601,163100,2439993725,3735,3735,3735,3735,0
|
|
20230601,163000,2439993725,3735,3735,3735,3735,0
|
|
20230601,162900,2439993725,3735,3735,3735,3735,0
|
|
20230601,162800,2439993725,3735,3735,3735,3735,0
|
|
20230601,162700,2439993725,3735,3735,3735,3735,0
|
|
20230601,162600,2439993725,3735,3735,3735,3735,0
|
|
20230601,162500,2439993725,3735,3735,3735,3735,0
|
|
20230601,162400,2439993725,3735,3735,3735,3735,0
|
|
20230601,162300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,162200,2439993725,3735,3735,3735,3735,0
|
|
20230601,162100,2439993725,3735,3735,3735,3735,0
|
|
20230601,162000,2439993725,3735,3735,3735,3735,0
|
|
20230601,161900,2439993725,3735,3735,3735,3735,0
|
|
20230601,161800,2439993725,3735,3735,3735,3735,0
|
|
20230601,161700,2439993725,3735,3735,3735,3735,0
|
|
20230601,161600,2439993725,3735,3735,3735,3735,0
|
|
20230601,161500,2439993725,3735,3735,3735,3735,0
|
|
20230601,161400,2439993725,3735,3735,3735,3735,0
|
|
20230601,161300,2439993725,3735,3735,3735,3735,0
|
|
20230601,161200,2439993725,3735,3735,3735,3735,0
|
|
20230601,161100,2439993725,3735,3735,3735,3735,0
|
|
20230601,161000,2439993725,3735,3735,3735,3735,0
|
|
20230601,160900,2439993725,3735,3735,3735,3735,0
|
|
20230601,160800,2439993725,3735,3735,3735,3735,0
|
|
20230601,160700,2439993725,3735,3735,3735,3735,0
|
|
20230601,160600,2439993725,3735,3735,3735,3735,0
|
|
20230601,160500,2439993725,3735,3735,3735,3735,0
|
|
20230601,160400,2439993725,3735,3735,3735,3735,0
|
|
20230601,160300,2439993725,3735,3735,3735,3735,0
|
|
20230601,160200,2439993725,3735,3735,3735,3735,0
|
|
20230601,160100,2439993725,3735,3735,3735,3735,0
|
|
20230601,160000,2439993725,3735,3735,3735,3735,0
|
|
20230601,155900,2439993725,3735,3735,3735,3735,0
|
|
20230601,155800,2439993725,3735,3735,3735,3735,0
|
|
20230601,155700,2439993725,3735,3735,3735,3735,0
|
|
20230601,155600,2439993725,3735,3735,3735,3735,0
|
|
20230601,155500,2439993725,3735,3735,3735,3735,0
|
|
20230601,155400,2439993725,3735,3735,3735,3735,0
|
|
20230601,155300,2439993725,3735,3735,3735,3735,10790
|
|
20230601,155200,2439993725,3735,3735,3735,3735,0
|
|
20230601,155100,2439993725,3735,3735,3735,3735,0
|
|
20230601,155000,2439993725,3735,3735,3735,3735,0
|
|
20230601,154900,2439993725,3735,3735,3735,3735,0
|
|
20230601,154800,2439993725,3735,3735,3735,3735,0
|
|
20230601,154700,2439993725,3735,3735,3735,3735,0
|
|
20230601,154600,2439993725,3735,3735,3735,3735,0
|
|
20230601,154500,2439993725,3735,3735,3735,3735,0
|
|
20230601,154400,2439993725,3735,3735,3735,3735,0
|
|
20230601,154300,2439993725,3735,3735,3735,3735,0
|
|
20230601,154200,2439993725,3735,3735,3735,3735,0
|
|
20230601,154100,2439993725,3735,3735,3735,3735,0
|
|
20230601,154000,2439993725,3735,3735,3735,3735,0
|
|
20230601,153900,2439993725,3735,3735,3735,3735,0
|
|
20230601,153800,2439993725,3735,3735,3735,3735,0
|
|
20230601,153700,2439993725,3735,3735,3735,3735,0
|
|
20230601,153600,2439993725,3735,3735,3735,3735,0
|
|
20230601,153500,2439993725,3735,3735,3735,3735,0
|
|
20230601,153400,2439993725,3735,3735,3735,3735,0
|
|
20230601,153300,2439993725,3735,3735,3735,3735,0
|
|
20230601,153200,2439993725,3735,3735,3735,3735,0
|
|
20230601,153100,2439993725,3735,3735,3735,3735,0
|
|
20230601,153000,2439993725,3735,3735,3735,3735,10790
|
|
20230601,152900,2399693075,3740,3740,3740,3740,0
|
|
20230601,152800,2399693075,3740,3740,3740,3740,0
|
|
20230601,152700,2399693075,3740,3740,3740,3740,0
|
|
20230601,152600,2399693075,3740,3740,3740,3740,0
|
|
20230601,152500,2399693075,3740,3740,3740,3740,0
|
|
20230601,152400,2399693075,3740,3740,3740,3740,0
|
|
20230601,152300,2399693075,3740,3740,3740,3740,0
|
|
20230601,152200,2399693075,3740,3740,3740,3740,0
|
|
20230601,152100,2399693075,3740,3740,3740,3740,0
|
|
20230601,152000,2399693075,3740,3740,3740,3740,0
|
|
20230601,151900,2399693075,3740,3740,3745,3730,1908
|
|
20230601,151800,2392557870,3740,3720,3740,3720,842
|
|
20230601,151700,2389420270,3745,3745,3750,3720,6042
|
|
20230601,151600,2366876315,3750,3745,3750,3745,810
|
|
20230601,151500,2363841005,3745,3745,3745,3745,342
|
|
20230601,151400,2362560215,3745,3740,3745,3735,314
|
|
20230601,151300,2361386780,3735,3745,3750,3735,8565
|
|
20230601,151200,2329321655,3745,3750,3750,3745,358
|
|
20230601,151100,2327980815,3750,3750,3750,3740,820
|
|
20230601,151000,2324910815,3755,3735,3755,3730,15233
|
|
20230601,150900,2267884675,3735,3735,3740,3730,190
|
|
20230601,150800,2267175265,3740,3730,3740,3725,3139
|
|
20230601,150700,2255469405,3735,3735,3735,3730,15
|
|
20230601,150600,2255413440,3735,3730,3735,3730,188
|
|
20230601,150500,2254711585,3735,3730,3735,3730,150
|
|
20230601,150400,2254152010,3735,3735,3740,3730,1372
|
|
20230601,150300,2249034335,3740,3730,3740,3730,2582
|
|
20230601,150200,2239396700,3735,3730,3735,3730,603
|
|
20230601,150100,2237144745,3735,3730,3735,3730,50
|
|
20230601,150000,2236958165,3735,3730,3735,3720,813
|
|
20230601,145900,2233926265,3735,3735,3740,3730,83
|
|
20230601,145800,2233616585,3740,3735,3740,3730,1294
|
|
20230601,145700,2228783490,3740,3740,3740,3735,895
|
|
20230601,145600,2225436855,3740,3730,3740,3725,1404
|
|
20230601,145500,2220195970,3730,3730,3730,3730,185
|
|
20230601,145400,2219505920,3730,3725,3730,3725,86
|
|
20230601,145300,2219185540,3725,3730,3730,3725,47
|
|
20230601,145200,2219010400,3730,3720,3730,3720,3203
|
|
20230601,145100,2207082220,3725,3725,3725,3725,33
|
|
20230601,145000,2206959295,3725,3725,3725,3725,580
|
|
20230601,144900,2204798795,3720,3720,3725,3720,2475
|
|
20230601,144800,2195590495,3725,3715,3725,3715,1118
|
|
20230601,144700,2191434485,3715,3720,3720,3715,304
|
|
20230601,144600,2190303975,3720,3720,3720,3720,4750
|
|
20230601,144500,2172633975,3725,3725,3725,3720,3194
|
|
20230601,144400,2160751160,3725,3725,3725,3725,942
|
|
20230601,144300,2157242210,3730,3730,3730,3725,97
|
|
20230601,144200,2156880875,3725,3720,3725,3720,1958
|
|
20230601,144100,2149597065,3720,3725,3725,3720,598
|
|
20230601,144000,2147370000,3725,3735,3735,3720,1082
|
|
20230601,143900,2143342190,3735,3730,3735,3730,865
|
|
20230601,143800,2140115220,3730,3730,3730,3730,409
|
|
20230601,143700,2138589650,3730,3730,3730,3720,5737
|
|
20230601,143600,2117221520,3725,3725,3725,3725,1
|
|
20230601,143500,2117217795,3725,3725,3725,3725,47
|
|
20230601,143400,2117042720,3725,3725,3725,3720,5
|
|
20230601,143300,2117024100,3725,3720,3735,3720,118
|
|
20230601,143200,2116584940,3720,3730,3730,3720,635
|
|
20230601,143100,2114219040,3735,3745,3745,3735,145
|
|
20230601,143000,2113677440,3740,3735,3740,3735,3758
|
|
20230601,142900,2099622820,3740,3735,3740,3735,21
|
|
20230601,142800,2099544285,3740,3740,3740,3740,530
|
|
20230601,142700,2097562085,3740,3725,3740,3725,10288
|
|
20230601,142600,2059238870,3725,3725,3725,3720,123
|
|
20230601,142500,2058780945,3720,3725,3725,3720,38
|
|
20230601,142400,2058639495,3720,3720,3725,3720,1140
|
|
20230601,142300,2054398135,3720,3725,3725,3720,128
|
|
20230601,142200,2053921835,3725,3725,3725,3725,143
|
|
20230601,142100,2053389160,3720,3725,3725,3720,5021
|
|
20230601,142000,2034690905,3725,3725,3725,3725,0
|
|
20230601,141900,2034690905,3725,3730,3730,3725,2046
|
|
20230601,141800,2027063490,3730,3735,3735,3730,601
|
|
20230601,141700,2024821755,3735,3735,3735,3735,5
|
|
20230601,141600,2024803080,3730,3735,3735,3730,180
|
|
20230601,141500,2024131530,3735,3735,3735,3730,666
|
|
20230601,141400,2021646820,3735,3735,3735,3735,251
|
|
20230601,141300,2020709335,3730,3735,3735,3730,380
|
|
20230601,141200,2019290935,3730,3730,3730,3730,101
|
|
20230601,141100,2018914205,3730,3730,3730,3730,1
|
|
20230601,141000,2018910475,3730,3735,3735,3730,68
|
|
20230601,140900,2018656500,3730,3730,3730,3730,32
|
|
20230601,140800,2018537140,3730,3730,3730,3730,364
|
|
20230601,140700,2017179420,3735,3735,3735,3735,114
|
|
20230601,140600,2016753630,3735,3735,3735,3735,42
|
|
20230601,140500,2016596760,3745,3745,3745,3745,0
|
|
20230601,140400,2016596760,3745,3745,3745,3745,200
|
|
20230601,140300,2015847760,3745,3740,3745,3735,4110
|
|
20230601,140200,2000475795,3740,3735,3740,3730,5079
|
|
20230601,140100,1981512780,3730,3725,3730,3725,607
|
|
20230601,140000,1979248740,3730,3720,3730,3720,156
|
|
20230601,135900,1978668300,3725,3725,3725,3725,11
|
|
20230601,135800,1978627325,3730,3720,3730,3710,301
|
|
20230601,135700,1977510075,3730,3720,3730,3715,5863
|
|
20230601,135600,1955709025,3715,3715,3720,3715,2748
|
|
20230601,135500,1945495695,3715,3720,3720,3715,21
|
|
20230601,135400,1945417675,3720,3720,3720,3720,12
|
|
20230601,135300,1945373035,3720,3715,3720,3715,1982
|
|
20230601,135200,1938009805,3715,3720,3720,3715,13
|
|
20230601,135100,1937961495,3720,3725,3725,3720,2583
|
|
20230601,135000,1928351710,3725,3725,3725,3725,1104
|
|
20230601,134900,1924239310,3730,3725,3730,3725,32
|
|
20230601,134800,1924120100,3720,3725,3725,3720,4079
|
|
20230601,134700,1908940575,3730,3735,3735,3730,1589
|
|
20230601,134600,1903013455,3735,3735,3735,3730,113
|
|
20230601,134500,1902591920,3740,3740,3740,3740,2
|
|
20230601,134400,1902584440,3730,3745,3745,3725,3407
|
|
20230601,134300,1889876400,3745,3745,3745,3735,390
|
|
20230601,134200,1888416240,3735,3750,3750,3735,1464
|
|
20230601,134100,1882940030,3750,3745,3750,3745,1098
|
|
20230601,134000,1878826510,3750,3745,3750,3745,44
|
|
20230601,133900,1878661715,3750,3755,3755,3745,10468
|
|
20230601,133800,1839431775,3755,3755,3755,3755,1
|
|
20230601,133700,1839428020,3755,3755,3755,3755,15
|
|
20230601,133600,1839371695,3755,3755,3755,3755,219
|
|
20230601,133500,1838549350,3755,3755,3755,3755,0
|
|
20230601,133400,1838549350,3755,3755,3755,3755,0
|
|
20230601,133300,1838549350,3755,3750,3755,3750,157
|
|
20230601,133200,1837960595,3755,3750,3755,3750,1029
|
|
20230601,133100,1834101750,3755,3755,3755,3755,0
|
|
20230601,133000,1834101750,3755,3755,3755,3755,282
|
|
20230601,132900,1833042840,3755,3755,3755,3755,134
|
|
20230601,132800,1832539670,3755,3750,3755,3750,111
|
|
20230601,132700,1832122915,3755,3755,3755,3750,244
|
|
20230601,132600,1831206700,3750,3750,3755,3750,453
|
|
20230601,132500,1829507215,3750,3740,3750,3740,529
|
|
20230601,132400,1827528645,3740,3750,3750,3740,2517
|
|
20230601,132300,1818102255,3750,3745,3750,3745,533
|
|
20230601,132200,1816103515,3750,3745,3750,3745,450
|
|
20230601,132100,1814418260,3745,3740,3745,3735,1053
|
|
20230601,132000,1810479860,3740,3740,3740,3735,109
|
|
20230601,131900,1810072600,3735,3735,3735,3735,1099
|
|
20230601,131800,1805967835,3740,3725,3740,3725,43
|
|
20230601,131700,1805807615,3725,3725,3735,3725,2196
|
|
20230601,131600,1797617400,3725,3730,3730,3725,1000
|
|
20230601,131500,1793892175,3735,3730,3735,3730,219
|
|
20230601,131400,1793075295,3730,3730,3735,3725,1130
|
|
20230601,131300,1788865515,3735,3730,3735,3730,3
|
|
20230601,131200,1788854320,3730,3740,3740,3730,2132
|
|
20230601,131100,1780882520,3740,3740,3740,3740,155
|
|
20230601,131000,1780302820,3740,3745,3745,3730,2369
|
|
20230601,130900,1771450995,3745,3755,3755,3745,550
|
|
20230601,130800,1769391185,3750,3750,3750,3750,843
|
|
20230601,130700,1766229935,3750,3750,3750,3750,13
|
|
20230601,130600,1766181185,3750,3750,3755,3750,1457
|
|
20230601,130500,1760717430,3755,3750,3755,3750,2810
|
|
20230601,130400,1750179920,3750,3760,3760,3750,633
|
|
20230601,130300,1747803600,3760,3760,3760,3760,672
|
|
20230601,130200,1745276880,3760,3755,3760,3755,466
|
|
20230601,130100,1743527045,3755,3755,3755,3755,325
|
|
20230601,130000,1742306670,3750,3755,3755,3750,120
|
|
20230601,125900,1741856120,3755,3750,3755,3750,136
|
|
20230601,125800,1741345940,3755,3755,3755,3755,419
|
|
20230601,125700,1739772595,3760,3755,3760,3755,55
|
|
20230601,125600,1739566045,3755,3755,3760,3755,52
|
|
20230601,125500,1739370775,3760,3755,3760,3755,758
|
|
20230601,125400,1736524465,3755,3760,3760,3755,1872
|
|
20230601,125300,1729495075,3755,3755,3755,3755,265
|
|
20230601,125200,1728500000,3760,3755,3760,3755,113
|
|
20230601,125100,1728075680,3750,3760,3760,3750,303
|
|
20230601,125000,1726937920,3760,3755,3760,3755,2401
|
|
20230601,124900,1717922095,3755,3750,3755,3750,329
|
|
20230601,124800,1716688335,3750,3750,3750,3750,260
|
|
20230601,124700,1715713335,3750,3750,3750,3750,406
|
|
20230601,124600,1714190835,3755,3755,3755,3755,100
|
|
20230601,124500,1713815335,3755,3740,3755,3740,554
|
|
20230601,124400,1711737860,3740,3745,3755,3740,2653
|
|
20230601,124300,1701801955,3740,3730,3740,3730,947
|
|
20230601,124200,1698263480,3740,3735,3740,3735,432
|
|
20230601,124100,1696648100,3740,3740,3740,3740,0
|
|
20230601,124000,1696648100,3740,3730,3740,3725,778
|
|
20230601,123900,1693746405,3730,3740,3740,3730,553
|
|
20230601,123800,1691681865,3745,3730,3745,3725,306
|
|
20230601,123700,1690540045,3745,3730,3745,3730,51
|
|
20230601,123600,1690349800,3745,3740,3745,3725,872
|
|
20230601,123500,1687099605,3730,3735,3745,3730,387
|
|
20230601,123400,1685655270,3745,3735,3745,3735,1586
|
|
20230601,123300,1679731530,3745,3745,3745,3740,68
|
|
20230601,123200,1679477120,3745,3745,3745,3745,275
|
|
20230601,123100,1678447245,3745,3740,3745,3730,1190
|
|
20230601,123000,1673996230,3740,3735,3740,3735,19
|
|
20230601,122900,1673925245,3740,3735,3740,3735,247
|
|
20230601,122800,1673002685,3740,3735,3740,3735,23
|
|
20230601,122700,1672916775,3740,3740,3740,3735,99
|
|
20230601,122600,1672546975,3740,3735,3740,3735,95
|
|
20230601,122500,1672192135,3735,3730,3735,3725,2405
|
|
20230601,122400,1663209775,3735,3735,3735,3735,2
|
|
20230601,122300,1663202305,3730,3735,3735,3730,310
|
|
20230601,122200,1662044505,3740,3740,3740,3725,5377
|
|
20230601,122100,1641995615,3740,3735,3740,3735,231
|
|
20230601,122000,1641132815,3735,3735,3735,3735,89
|
|
20230601,121900,1640800400,3740,3745,3750,3735,717
|
|
20230601,121800,1638118690,3750,3750,3750,3745,281
|
|
20230601,121700,1637064960,3750,3750,3750,3750,1
|
|
20230601,121600,1637061210,3735,3755,3755,3735,2334
|
|
20230601,121500,1628311750,3755,3745,3755,3745,4157
|
|
20230601,121400,1612723140,3750,3745,3750,3745,104
|
|
20230601,121300,1612333630,3745,3750,3750,3745,974
|
|
20230601,121200,1608684640,3750,3740,3755,3740,2846
|
|
20230601,121100,1598014595,3740,3740,3740,3735,1052
|
|
20230601,121000,1594080305,3735,3735,3735,3730,1271
|
|
20230601,120900,1589333125,3735,3740,3740,3730,4
|
|
20230601,120800,1589318190,3740,3730,3740,3725,1709
|
|
20230601,120700,1582929390,3725,3730,3735,3725,1032
|
|
20230601,120600,1579080130,3730,3730,3735,3730,804
|
|
20230601,120500,1576079250,3735,3730,3735,3730,201
|
|
20230601,120400,1575329515,3740,3725,3740,3725,4310
|
|
20230601,120300,1559250340,3725,3725,3725,3725,1
|
|
20230601,120200,1559246615,3715,3715,3720,3715,1910
|
|
20230601,120100,1552148855,3715,3715,3715,3715,162
|
|
20230601,120000,1551547025,3715,3710,3715,3710,2934
|
|
20230601,115900,1540647700,3715,3715,3720,3715,1406
|
|
20230601,115800,1535424360,3715,3715,3715,3715,909
|
|
20230601,115700,1532047425,3715,3715,3715,3710,31
|
|
20230601,115600,1531932270,3720,3720,3720,3720,1
|
|
20230601,115500,1531928550,3705,3710,3710,3705,2442
|
|
20230601,115400,1522876290,3715,3715,3715,3715,7
|
|
20230601,115300,1522850285,3720,3720,3720,3720,2
|
|
20230601,115200,1522842845,3710,3715,3715,3710,1285
|
|
20230601,115100,1518074440,3720,3725,3730,3720,493
|
|
20230601,115000,1516238680,3725,3715,3725,3715,3772
|
|
20230601,114900,1502201420,3715,3710,3715,3705,2553
|
|
20230601,114800,1492732280,3710,3710,3710,3705,4
|
|
20230601,114700,1492717445,3710,3715,3715,3705,541
|
|
20230601,114600,1490707890,3715,3715,3715,3715,567
|
|
20230601,114500,1488601485,3715,3715,3715,3715,55
|
|
20230601,114400,1488397160,3715,3710,3715,3710,157
|
|
20230601,114300,1487813920,3715,3715,3715,3715,608
|
|
20230601,114200,1485555200,3715,3710,3715,3710,655
|
|
20230601,114100,1483125140,3710,3705,3710,3705,21
|
|
20230601,114000,1483047320,3710,3705,3710,3695,1849
|
|
20230601,113900,1476207385,3705,3705,3705,3705,785
|
|
20230601,113800,1473298960,3700,3705,3705,3700,735
|
|
20230601,113700,1470575805,3700,3700,3700,3695,2009
|
|
20230601,113600,1463142595,3700,3695,3700,3695,1661
|
|
20230601,113500,1457005010,3700,3695,3700,3695,2387
|
|
20230601,113400,1448185025,3695,3700,3700,3695,972
|
|
20230601,113300,1444590995,3700,3705,3705,3700,4032
|
|
20230601,113200,1429670275,3705,3700,3705,3700,59
|
|
20230601,113100,1429451950,3705,3710,3710,3705,1133
|
|
20230601,113000,1425254085,3705,3710,3710,3705,1138
|
|
20230601,112900,1421035120,3710,3710,3710,3710,0
|
|
20230601,112800,1421035120,3710,3710,3710,3710,24
|
|
20230601,112700,1420946080,3710,3715,3715,3705,1912
|
|
20230601,112600,1413855735,3715,3715,3715,3715,6
|
|
20230601,112500,1413833445,3715,3715,3715,3715,0
|
|
20230601,112400,1413833445,3715,3710,3715,3710,193
|
|
20230601,112300,1413116650,3710,3715,3715,3710,184
|
|
20230601,112200,1412433510,3715,3715,3715,3715,300
|
|
20230601,112100,1411319010,3710,3710,3710,3710,1614
|
|
20230601,112000,1405331070,3710,3710,3710,3710,111
|
|
20230601,111900,1404919260,3710,3705,3710,3705,79
|
|
20230601,111800,1404626355,3705,3705,3710,3705,232
|
|
20230601,111700,1403766785,3710,3700,3710,3700,1838
|
|
20230601,111600,1396966065,3710,3715,3720,3700,3133
|
|
20230601,111500,1385365950,3715,3720,3720,3700,7556
|
|
20230601,111400,1357400505,3720,3710,3720,3705,951
|
|
20230601,111300,1353874860,3710,3710,3710,3710,1164
|
|
20230601,111200,1349556420,3710,3710,3710,3710,100
|
|
20230601,111100,1349185420,3710,3720,3720,3710,977
|
|
20230601,111000,1345559710,3710,3710,3710,3710,54
|
|
20230601,110900,1345359370,3710,3705,3710,3705,749
|
|
20230601,110800,1342581585,3705,3715,3715,3705,5053
|
|
20230601,110700,1323829605,3715,3720,3725,3715,1549
|
|
20230601,110600,1318067560,3725,3725,3725,3725,100
|
|
20230601,110500,1317695060,3730,3725,3730,3725,44
|
|
20230601,110400,1317531150,3725,3725,3725,3725,108
|
|
20230601,110300,1317128850,3735,3735,3735,3735,158
|
|
20230601,110200,1316538720,3735,3735,3735,3735,0
|
|
20230601,110100,1316538720,3735,3715,3735,3715,567
|
|
20230601,110000,1314431080,3730,3725,3730,3725,2200
|
|
20230601,105900,1306229120,3725,3725,3725,3725,23
|
|
20230601,105800,1306143445,3725,3715,3725,3710,1205
|
|
20230601,105700,1301663970,3715,3725,3725,3715,1196
|
|
20230601,105600,1297218365,3725,3725,3725,3725,12
|
|
20230601,105500,1297173665,3725,3725,3725,3720,318
|
|
20230601,105400,1295990665,3725,3725,3725,3725,20
|
|
20230601,105300,1295916165,3725,3730,3730,3725,359
|
|
20230601,105200,1294578400,3730,3730,3730,3725,1102
|
|
20230601,105100,1290467945,3730,3730,3735,3720,1723
|
|
20230601,105000,1284040250,3730,3735,3735,3730,51
|
|
20230601,104900,1283850005,3730,3725,3735,3715,1411
|
|
20230601,104800,1278601265,3725,3725,3725,3725,1
|
|
20230601,104700,1278597540,3730,3730,3735,3715,400
|
|
20230601,104600,1277110540,3735,3735,3735,3735,1
|
|
20230601,104500,1277106805,3730,3735,3735,3715,2557
|
|
20230601,104400,1267601830,3715,3735,3740,3715,1408
|
|
20230601,104300,1262350815,3740,3735,3740,3720,4308
|
|
20230601,104200,1246274060,3735,3740,3745,3730,739
|
|
20230601,104100,1243515565,3745,3745,3745,3740,523
|
|
20230601,104000,1241558875,3745,3745,3745,3745,227
|
|
20230601,103900,1240708760,3740,3745,3750,3740,601
|
|
20230601,103800,1238457415,3750,3740,3750,3740,432
|
|
20230601,103700,1236841465,3750,3750,3750,3740,1541
|
|
20230601,103600,1231073220,3740,3750,3750,3740,118
|
|
20230601,103500,1230631825,3750,3750,3750,3740,303
|
|
20230601,103400,1229496535,3750,3745,3750,3745,1007
|
|
20230601,103300,1225725310,3745,3740,3745,3735,1053
|
|
20230601,103200,1221786960,3745,3740,3745,3740,12
|
|
20230601,103100,1221742030,3750,3740,3750,3725,959
|
|
20230601,103000,1218156105,3750,3740,3750,3735,2073
|
|
20230601,102900,1210406955,3750,3745,3750,3740,4108
|
|
20230601,102800,1195042675,3755,3745,3755,3735,4196
|
|
20230601,102700,1179321820,3745,3740,3745,3740,6125
|
|
20230601,102600,1156414300,3735,3730,3735,3730,5362
|
|
20230601,102500,1136392530,3730,3735,3735,3725,462
|
|
20230601,102400,1134668930,3735,3730,3735,3730,558
|
|
20230601,102300,1132586685,3730,3735,3735,3730,1033
|
|
20230601,102200,1128730590,3735,3730,3735,3730,2039
|
|
20230601,102100,1121124160,3730,3730,3730,3725,656
|
|
20230601,102000,1118680250,3730,3730,3730,3725,357
|
|
20230601,101900,1117350335,3725,3720,3725,3720,787
|
|
20230601,101800,1114420090,3725,3720,3730,3720,101
|
|
20230601,101700,1114043845,3720,3720,3730,3720,421
|
|
20230601,101600,1112474065,3730,3715,3730,3715,3005
|
|
20230601,101500,1101292285,3715,3715,3720,3705,1809
|
|
20230601,101400,1094569850,3720,3710,3720,3700,9810
|
|
20230601,101300,1058180585,3705,3705,3705,3705,1430
|
|
20230601,101200,1052882435,3705,3700,3710,3700,985
|
|
20230601,101100,1049234390,3705,3710,3710,3700,587
|
|
20230601,101000,1047060340,3710,3705,3710,3700,1238
|
|
20230601,100900,1042479360,3700,3705,3705,3700,6856
|
|
20230601,100800,1017109730,3705,3715,3715,3705,2633
|
|
20230601,100700,1007343460,3720,3715,3720,3715,695
|
|
20230601,100600,1004761285,3720,3720,3720,3720,90
|
|
20230601,100500,1004426485,3710,3705,3720,3705,1107
|
|
20230601,100400,1000322190,3705,3705,3710,3700,3533
|
|
20230601,100300,987231640,3710,3710,3720,3710,1068
|
|
20230601,100200,983269295,3725,3720,3725,3715,667
|
|
20230601,100100,980790875,3725,3710,3725,3710,2415
|
|
20230601,100000,971830545,3710,3715,3715,3710,605
|
|
20230601,095900,969584560,3715,3720,3720,3710,1460
|
|
20230601,095800,964165800,3715,3725,3725,3715,81
|
|
20230601,095700,963864710,3725,3725,3725,3720,22
|
|
20230601,095600,963782805,3725,3730,3730,3710,160
|
|
20230601,095500,963188265,3730,3720,3730,3715,1054
|
|
20230601,095400,959267490,3730,3730,3730,3710,658
|
|
20230601,095300,956821735,3730,3735,3735,3725,286
|
|
20230601,095200,955755010,3735,3715,3735,3710,1308
|
|
20230601,095100,950892495,3710,3720,3720,3700,5730
|
|
20230601,095000,929662725,3720,3730,3735,3720,655
|
|
20230601,094900,927223100,3735,3735,3735,3725,767
|
|
20230601,094800,924362625,3740,3740,3745,3720,1943
|
|
20230601,094700,917108260,3745,3725,3745,3725,3465
|
|
20230601,094600,904193380,3725,3725,3725,3720,89
|
|
20230601,094500,903861875,3725,3720,3725,3710,621
|
|
20230601,094400,901556725,3720,3710,3720,3700,2609
|
|
20230601,094300,891869105,3700,3705,3715,3700,1931
|
|
20230601,094200,884715675,3700,3710,3715,3700,3519
|
|
20230601,094100,871677005,3715,3715,3715,3700,2303
|
|
20230601,094000,863149305,3715,3710,3720,3665,19315
|
|
20230601,093900,791962780,3715,3730,3730,3715,1397
|
|
20230601,093800,786766900,3730,3740,3740,3680,13145
|
|
20230601,093700,738066595,3740,3725,3745,3725,391
|
|
20230601,093600,736608150,3755,3755,3755,3750,2095
|
|
20230601,093500,728751835,3755,3760,3765,3700,16535
|
|
20230601,093400,667290345,3770,3755,3770,3740,3381
|
|
20230601,093300,654600885,3755,3775,3775,3755,1272
|
|
20230601,093200,649812600,3770,3770,3775,3765,499
|
|
20230601,093100,647931615,3770,3765,3775,3765,469
|
|
20230601,093000,646162805,3770,3770,3770,3770,242
|
|
20230601,092900,645250465,3770,3775,3780,3770,3642
|
|
20230601,092800,631501885,3775,3765,3775,3755,4813
|
|
20230601,092700,613381380,3755,3755,3765,3755,755
|
|
20230601,092600,610546335,3770,3755,3770,3745,776
|
|
20230601,092500,607631795,3755,3730,3755,3720,3839
|
|
20230601,092400,593312230,3730,3750,3750,3730,2734
|
|
20230601,092300,583083935,3765,3765,3770,3750,59
|
|
20230601,092200,582862090,3765,3765,3770,3745,1341
|
|
20230601,092100,577828245,3770,3770,3770,3755,436
|
|
20230601,092000,576186960,3770,3750,3770,3745,1132
|
|
20230601,091900,571938210,3770,3765,3775,3745,894
|
|
20230601,091800,568581745,3780,3770,3780,3760,2319
|
|
20230601,091700,559829250,3780,3765,3780,3765,1132
|
|
20230601,091600,555563355,3765,3750,3770,3745,3357
|
|
20230601,091500,542950340,3750,3750,3760,3750,2200
|
|
20230601,091400,534691555,3755,3750,3755,3750,901
|
|
20230601,091300,531312800,3755,3755,3755,3750,2261
|
|
20230601,091200,522828910,3755,3750,3760,3750,5170
|
|
20230601,091100,503428325,3755,3740,3760,3735,1751
|
|
20230601,091000,496872195,3735,3710,3735,3700,23844
|
|
20230601,090900,408367700,3705,3710,3710,3705,1127
|
|
20230601,090800,404188235,3710,3710,3715,3705,3648
|
|
20230601,090700,390662800,3710,3705,3710,3705,9057
|
|
20230601,090600,357072495,3710,3705,3715,3695,7980
|
|
20230601,090500,327491810,3675,3670,3700,3665,10868
|
|
20230601,090400,287448410,3665,3695,3700,3665,17845
|
|
20230601,090300,221831020,3700,3715,3720,3690,17229
|
|
20230601,090200,158052505,3715,3715,3740,3700,3786
|
|
20230601,090100,143984520,3705,3760,3775,3700,19968
|
|
20230601,090000,69314365,3760,3800,3805,3760,18226
|