839 lines
41 KiB
CSV
839 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,225600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,225500,1622943020,3400,3400,3400,3400,0
|
|
20230601,225400,1622943020,3400,3400,3400,3400,0
|
|
20230601,225300,1622943020,3400,3400,3400,3400,0
|
|
20230601,225200,1622943020,3400,3400,3400,3400,0
|
|
20230601,225100,1622943020,3400,3400,3400,3400,0
|
|
20230601,225000,1622943020,3400,3400,3400,3400,0
|
|
20230601,224900,1622943020,3400,3400,3400,3400,0
|
|
20230601,224800,1622943020,3400,3400,3400,3400,0
|
|
20230601,224700,1622943020,3400,3400,3400,3400,0
|
|
20230601,224600,1622943020,3400,3400,3400,3400,0
|
|
20230601,224500,1622943020,3400,3400,3400,3400,0
|
|
20230601,224400,1622943020,3400,3400,3400,3400,0
|
|
20230601,224300,1622943020,3400,3400,3400,3400,0
|
|
20230601,224200,1622943020,3400,3400,3400,3400,0
|
|
20230601,224100,1622943020,3400,3400,3400,3400,0
|
|
20230601,224000,1622943020,3400,3400,3400,3400,0
|
|
20230601,223900,1622943020,3400,3400,3400,3400,0
|
|
20230601,223800,1622943020,3400,3400,3400,3400,0
|
|
20230601,223700,1622943020,3400,3400,3400,3400,0
|
|
20230601,223600,1622943020,3400,3400,3400,3400,0
|
|
20230601,223500,1622943020,3400,3400,3400,3400,0
|
|
20230601,223400,1622943020,3400,3400,3400,3400,0
|
|
20230601,223300,1622943020,3400,3400,3400,3400,0
|
|
20230601,223200,1622943020,3400,3400,3400,3400,0
|
|
20230601,223100,1622943020,3400,3400,3400,3400,0
|
|
20230601,223000,1622943020,3400,3400,3400,3400,0
|
|
20230601,222900,1622943020,3400,3400,3400,3400,0
|
|
20230601,222800,1622943020,3400,3400,3400,3400,0
|
|
20230601,222700,1622943020,3400,3400,3400,3400,0
|
|
20230601,222600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,222500,1622943020,3400,3400,3400,3400,0
|
|
20230601,222400,1622943020,3400,3400,3400,3400,0
|
|
20230601,222300,1622943020,3400,3400,3400,3400,0
|
|
20230601,222200,1622943020,3400,3400,3400,3400,0
|
|
20230601,222100,1622943020,3400,3400,3400,3400,0
|
|
20230601,222000,1622943020,3400,3400,3400,3400,0
|
|
20230601,221900,1622943020,3400,3400,3400,3400,0
|
|
20230601,221800,1622943020,3400,3400,3400,3400,0
|
|
20230601,221700,1622943020,3400,3400,3400,3400,0
|
|
20230601,221600,1622943020,3400,3400,3400,3400,0
|
|
20230601,221500,1622943020,3400,3400,3400,3400,0
|
|
20230601,221400,1622943020,3400,3400,3400,3400,0
|
|
20230601,221300,1622943020,3400,3400,3400,3400,0
|
|
20230601,221200,1622943020,3400,3400,3400,3400,0
|
|
20230601,221100,1622943020,3400,3400,3400,3400,0
|
|
20230601,221000,1622943020,3400,3400,3400,3400,0
|
|
20230601,220900,1622943020,3400,3400,3400,3400,0
|
|
20230601,220800,1622943020,3400,3400,3400,3400,0
|
|
20230601,220700,1622943020,3400,3400,3400,3400,0
|
|
20230601,220600,1622943020,3400,3400,3400,3400,0
|
|
20230601,220500,1622943020,3400,3400,3400,3400,0
|
|
20230601,220400,1622943020,3400,3400,3400,3400,0
|
|
20230601,220300,1622943020,3400,3400,3400,3400,0
|
|
20230601,220200,1622943020,3400,3400,3400,3400,0
|
|
20230601,220100,1622943020,3400,3400,3400,3400,0
|
|
20230601,220000,1622943020,3400,3400,3400,3400,0
|
|
20230601,215900,1622943020,3400,3400,3400,3400,0
|
|
20230601,215800,1622943020,3400,3400,3400,3400,0
|
|
20230601,215700,1622943020,3400,3400,3400,3400,0
|
|
20230601,215600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,215500,1622943020,3400,3400,3400,3400,0
|
|
20230601,215400,1622943020,3400,3400,3400,3400,0
|
|
20230601,215300,1622943020,3400,3400,3400,3400,0
|
|
20230601,215200,1622943020,3400,3400,3400,3400,0
|
|
20230601,215100,1622943020,3400,3400,3400,3400,0
|
|
20230601,215000,1622943020,3400,3400,3400,3400,0
|
|
20230601,214900,1622943020,3400,3400,3400,3400,0
|
|
20230601,214800,1622943020,3400,3400,3400,3400,0
|
|
20230601,214700,1622943020,3400,3400,3400,3400,0
|
|
20230601,214600,1622943020,3400,3400,3400,3400,0
|
|
20230601,214500,1622943020,3400,3400,3400,3400,0
|
|
20230601,214400,1622943020,3400,3400,3400,3400,0
|
|
20230601,214300,1622943020,3400,3400,3400,3400,0
|
|
20230601,214200,1622943020,3400,3400,3400,3400,0
|
|
20230601,214100,1622943020,3400,3400,3400,3400,0
|
|
20230601,214000,1622943020,3400,3400,3400,3400,0
|
|
20230601,213900,1622943020,3400,3400,3400,3400,0
|
|
20230601,213800,1622943020,3400,3400,3400,3400,0
|
|
20230601,213700,1622943020,3400,3400,3400,3400,0
|
|
20230601,213600,1622943020,3400,3400,3400,3400,0
|
|
20230601,213500,1622943020,3400,3400,3400,3400,0
|
|
20230601,213400,1622943020,3400,3400,3400,3400,0
|
|
20230601,213300,1622943020,3400,3400,3400,3400,0
|
|
20230601,213200,1622943020,3400,3400,3400,3400,0
|
|
20230601,213100,1622943020,3400,3400,3400,3400,0
|
|
20230601,213000,1622943020,3400,3400,3400,3400,0
|
|
20230601,212900,1622943020,3400,3400,3400,3400,0
|
|
20230601,212800,1622943020,3400,3400,3400,3400,0
|
|
20230601,212700,1622943020,3400,3400,3400,3400,0
|
|
20230601,212600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,212500,1622943020,3400,3400,3400,3400,0
|
|
20230601,212400,1622943020,3400,3400,3400,3400,0
|
|
20230601,212300,1622943020,3400,3400,3400,3400,0
|
|
20230601,212200,1622943020,3400,3400,3400,3400,0
|
|
20230601,212100,1622943020,3400,3400,3400,3400,0
|
|
20230601,212000,1622943020,3400,3400,3400,3400,0
|
|
20230601,211900,1622943020,3400,3400,3400,3400,0
|
|
20230601,211800,1622943020,3400,3400,3400,3400,0
|
|
20230601,211700,1622943020,3400,3400,3400,3400,0
|
|
20230601,211600,1622943020,3400,3400,3400,3400,0
|
|
20230601,211500,1622943020,3400,3400,3400,3400,0
|
|
20230601,211400,1622943020,3400,3400,3400,3400,0
|
|
20230601,211300,1622943020,3400,3400,3400,3400,0
|
|
20230601,211200,1622943020,3400,3400,3400,3400,0
|
|
20230601,211100,1622943020,3400,3400,3400,3400,0
|
|
20230601,211000,1622943020,3400,3400,3400,3400,0
|
|
20230601,210900,1622943020,3400,3400,3400,3400,0
|
|
20230601,210800,1622943020,3400,3400,3400,3400,0
|
|
20230601,210700,1622943020,3400,3400,3400,3400,0
|
|
20230601,210600,1622943020,3400,3400,3400,3400,0
|
|
20230601,210500,1622943020,3400,3400,3400,3400,0
|
|
20230601,210400,1622943020,3400,3400,3400,3400,0
|
|
20230601,210300,1622943020,3400,3400,3400,3400,0
|
|
20230601,210200,1622943020,3400,3400,3400,3400,0
|
|
20230601,210100,1622943020,3400,3400,3400,3400,0
|
|
20230601,210000,1622943020,3400,3400,3400,3400,0
|
|
20230601,205900,1622943020,3400,3400,3400,3400,0
|
|
20230601,205800,1622943020,3400,3400,3400,3400,0
|
|
20230601,205700,1622943020,3400,3400,3400,3400,0
|
|
20230601,205600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,205500,1622943020,3400,3400,3400,3400,0
|
|
20230601,205400,1622943020,3400,3400,3400,3400,0
|
|
20230601,205300,1622943020,3400,3400,3400,3400,0
|
|
20230601,205200,1622943020,3400,3400,3400,3400,0
|
|
20230601,205100,1622943020,3400,3400,3400,3400,0
|
|
20230601,205000,1622943020,3400,3400,3400,3400,0
|
|
20230601,204900,1622943020,3400,3400,3400,3400,0
|
|
20230601,204800,1622943020,3400,3400,3400,3400,0
|
|
20230601,204700,1622943020,3400,3400,3400,3400,0
|
|
20230601,204600,1622943020,3400,3400,3400,3400,0
|
|
20230601,204500,1622943020,3400,3400,3400,3400,0
|
|
20230601,204400,1622943020,3400,3400,3400,3400,0
|
|
20230601,204300,1622943020,3400,3400,3400,3400,0
|
|
20230601,204200,1622943020,3400,3400,3400,3400,0
|
|
20230601,204100,1622943020,3400,3400,3400,3400,0
|
|
20230601,204000,1622943020,3400,3400,3400,3400,0
|
|
20230601,203900,1622943020,3400,3400,3400,3400,0
|
|
20230601,203800,1622943020,3400,3400,3400,3400,0
|
|
20230601,203700,1622943020,3400,3400,3400,3400,0
|
|
20230601,203600,1622943020,3400,3400,3400,3400,0
|
|
20230601,203500,1622943020,3400,3400,3400,3400,0
|
|
20230601,203400,1622943020,3400,3400,3400,3400,0
|
|
20230601,203300,1622943020,3400,3400,3400,3400,0
|
|
20230601,203200,1622943020,3400,3400,3400,3400,0
|
|
20230601,203100,1622943020,3400,3400,3400,3400,0
|
|
20230601,203000,1622943020,3400,3400,3400,3400,0
|
|
20230601,202900,1622943020,3400,3400,3400,3400,0
|
|
20230601,202800,1622943020,3400,3400,3400,3400,0
|
|
20230601,202700,1622943020,3400,3400,3400,3400,0
|
|
20230601,202600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,202500,1622943020,3400,3400,3400,3400,0
|
|
20230601,202400,1622943020,3400,3400,3400,3400,0
|
|
20230601,202300,1622943020,3400,3400,3400,3400,0
|
|
20230601,202200,1622943020,3400,3400,3400,3400,0
|
|
20230601,202100,1622943020,3400,3400,3400,3400,0
|
|
20230601,202000,1622943020,3400,3400,3400,3400,0
|
|
20230601,201900,1622943020,3400,3400,3400,3400,0
|
|
20230601,201800,1622943020,3400,3400,3400,3400,0
|
|
20230601,201700,1622943020,3400,3400,3400,3400,0
|
|
20230601,201600,1622943020,3400,3400,3400,3400,0
|
|
20230601,201500,1622943020,3400,3400,3400,3400,0
|
|
20230601,201400,1622943020,3400,3400,3400,3400,0
|
|
20230601,201300,1622943020,3400,3400,3400,3400,0
|
|
20230601,201200,1622943020,3400,3400,3400,3400,0
|
|
20230601,201100,1622943020,3400,3400,3400,3400,0
|
|
20230601,201000,1622943020,3400,3400,3400,3400,0
|
|
20230601,200900,1622943020,3400,3400,3400,3400,0
|
|
20230601,200800,1622943020,3400,3400,3400,3400,0
|
|
20230601,200700,1622943020,3400,3400,3400,3400,0
|
|
20230601,200600,1622943020,3400,3400,3400,3400,0
|
|
20230601,200500,1622943020,3400,3400,3400,3400,0
|
|
20230601,200400,1622943020,3400,3400,3400,3400,0
|
|
20230601,200300,1622943020,3400,3400,3400,3400,0
|
|
20230601,200200,1622943020,3400,3400,3400,3400,0
|
|
20230601,200100,1622943020,3400,3400,3400,3400,0
|
|
20230601,200000,1622943020,3400,3400,3400,3400,0
|
|
20230601,195900,1622943020,3400,3400,3400,3400,0
|
|
20230601,195800,1622943020,3400,3400,3400,3400,0
|
|
20230601,195700,1622943020,3400,3400,3400,3400,0
|
|
20230601,195600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,195500,1622943020,3400,3400,3400,3400,0
|
|
20230601,195400,1622943020,3400,3400,3400,3400,0
|
|
20230601,195300,1622943020,3400,3400,3400,3400,0
|
|
20230601,195200,1622943020,3400,3400,3400,3400,0
|
|
20230601,195100,1622943020,3400,3400,3400,3400,0
|
|
20230601,195000,1622943020,3400,3400,3400,3400,0
|
|
20230601,194900,1622943020,3400,3400,3400,3400,0
|
|
20230601,194800,1622943020,3400,3400,3400,3400,0
|
|
20230601,194700,1622943020,3400,3400,3400,3400,0
|
|
20230601,194600,1622943020,3400,3400,3400,3400,0
|
|
20230601,194500,1622943020,3400,3400,3400,3400,0
|
|
20230601,194400,1622943020,3400,3400,3400,3400,0
|
|
20230601,194300,1622943020,3400,3400,3400,3400,0
|
|
20230601,194200,1622943020,3400,3400,3400,3400,0
|
|
20230601,194100,1622943020,3400,3400,3400,3400,0
|
|
20230601,194000,1622943020,3400,3400,3400,3400,0
|
|
20230601,193900,1622943020,3400,3400,3400,3400,0
|
|
20230601,193800,1622943020,3400,3400,3400,3400,0
|
|
20230601,193700,1622943020,3400,3400,3400,3400,0
|
|
20230601,193600,1622943020,3400,3400,3400,3400,0
|
|
20230601,193500,1622943020,3400,3400,3400,3400,0
|
|
20230601,193400,1622943020,3400,3400,3400,3400,0
|
|
20230601,193300,1622943020,3400,3400,3400,3400,0
|
|
20230601,193200,1622943020,3400,3400,3400,3400,0
|
|
20230601,193100,1622943020,3400,3400,3400,3400,0
|
|
20230601,193000,1622943020,3400,3400,3400,3400,0
|
|
20230601,192900,1622943020,3400,3400,3400,3400,0
|
|
20230601,192800,1622943020,3400,3400,3400,3400,0
|
|
20230601,192700,1622943020,3400,3400,3400,3400,0
|
|
20230601,192600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,192500,1622943020,3400,3400,3400,3400,0
|
|
20230601,192400,1622943020,3400,3400,3400,3400,0
|
|
20230601,192300,1622943020,3400,3400,3400,3400,0
|
|
20230601,192200,1622943020,3400,3400,3400,3400,0
|
|
20230601,192100,1622943020,3400,3400,3400,3400,0
|
|
20230601,192000,1622943020,3400,3400,3400,3400,0
|
|
20230601,191900,1622943020,3400,3400,3400,3400,0
|
|
20230601,191800,1622943020,3400,3400,3400,3400,0
|
|
20230601,191700,1622943020,3400,3400,3400,3400,0
|
|
20230601,191600,1622943020,3400,3400,3400,3400,0
|
|
20230601,191500,1622943020,3400,3400,3400,3400,0
|
|
20230601,191400,1622943020,3400,3400,3400,3400,0
|
|
20230601,191300,1622943020,3400,3400,3400,3400,0
|
|
20230601,191200,1622943020,3400,3400,3400,3400,0
|
|
20230601,191100,1622943020,3400,3400,3400,3400,0
|
|
20230601,191000,1622943020,3400,3400,3400,3400,0
|
|
20230601,190900,1622943020,3400,3400,3400,3400,0
|
|
20230601,190800,1622943020,3400,3400,3400,3400,0
|
|
20230601,190700,1622943020,3400,3400,3400,3400,0
|
|
20230601,190600,1622943020,3400,3400,3400,3400,0
|
|
20230601,190500,1622943020,3400,3400,3400,3400,0
|
|
20230601,190400,1622943020,3400,3400,3400,3400,0
|
|
20230601,190300,1622943020,3400,3400,3400,3400,0
|
|
20230601,190200,1622943020,3400,3400,3400,3400,0
|
|
20230601,190100,1622943020,3400,3400,3400,3400,0
|
|
20230601,190000,1622943020,3400,3400,3400,3400,0
|
|
20230601,185900,1622943020,3400,3400,3400,3400,0
|
|
20230601,185800,1622943020,3400,3400,3400,3400,0
|
|
20230601,185700,1622943020,3400,3400,3400,3400,0
|
|
20230601,185600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,185500,1622943020,3400,3400,3400,3400,0
|
|
20230601,185400,1622943020,3400,3400,3400,3400,0
|
|
20230601,185300,1622943020,3400,3400,3400,3400,0
|
|
20230601,185200,1622943020,3400,3400,3400,3400,0
|
|
20230601,185100,1622943020,3400,3400,3400,3400,0
|
|
20230601,185000,1622943020,3400,3400,3400,3400,0
|
|
20230601,184900,1622943020,3400,3400,3400,3400,0
|
|
20230601,184800,1622943020,3400,3400,3400,3400,0
|
|
20230601,184700,1622943020,3400,3400,3400,3400,0
|
|
20230601,184600,1622943020,3400,3400,3400,3400,0
|
|
20230601,184500,1622943020,3400,3400,3400,3400,0
|
|
20230601,184400,1622943020,3400,3400,3400,3400,0
|
|
20230601,184300,1622943020,3400,3400,3400,3400,0
|
|
20230601,184200,1622943020,3400,3400,3400,3400,0
|
|
20230601,184100,1622943020,3400,3400,3400,3400,0
|
|
20230601,184000,1622943020,3400,3400,3400,3400,0
|
|
20230601,183900,1622943020,3400,3400,3400,3400,0
|
|
20230601,183800,1622943020,3400,3400,3400,3400,0
|
|
20230601,183700,1622943020,3400,3400,3400,3400,0
|
|
20230601,183600,1622943020,3400,3400,3400,3400,0
|
|
20230601,183500,1622943020,3400,3400,3400,3400,0
|
|
20230601,183400,1622943020,3400,3400,3400,3400,0
|
|
20230601,183300,1622943020,3400,3400,3400,3400,0
|
|
20230601,183200,1622943020,3400,3400,3400,3400,0
|
|
20230601,183100,1622943020,3400,3400,3400,3400,0
|
|
20230601,183000,1622943020,3400,3400,3400,3400,0
|
|
20230601,182900,1622943020,3400,3400,3400,3400,0
|
|
20230601,182800,1622943020,3400,3400,3400,3400,0
|
|
20230601,182700,1622943020,3400,3400,3400,3400,0
|
|
20230601,182600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,182500,1622943020,3400,3400,3400,3400,0
|
|
20230601,182400,1622943020,3400,3400,3400,3400,0
|
|
20230601,182300,1622943020,3400,3400,3400,3400,0
|
|
20230601,182200,1622943020,3400,3400,3400,3400,0
|
|
20230601,182100,1622943020,3400,3400,3400,3400,0
|
|
20230601,182000,1622943020,3400,3400,3400,3400,0
|
|
20230601,181900,1622943020,3400,3400,3400,3400,0
|
|
20230601,181800,1622943020,3400,3400,3400,3400,0
|
|
20230601,181700,1622943020,3400,3400,3400,3400,0
|
|
20230601,181600,1622943020,3400,3400,3400,3400,0
|
|
20230601,181500,1622943020,3400,3400,3400,3400,0
|
|
20230601,181400,1622943020,3400,3400,3400,3400,0
|
|
20230601,181300,1622943020,3400,3400,3400,3400,0
|
|
20230601,181200,1622943020,3400,3400,3400,3400,0
|
|
20230601,181100,1622943020,3400,3400,3400,3400,0
|
|
20230601,181000,1622943020,3400,3400,3400,3400,0
|
|
20230601,180900,1622943020,3400,3400,3400,3400,0
|
|
20230601,180800,1622943020,3400,3400,3400,3400,0
|
|
20230601,180700,1622943020,3400,3400,3400,3400,0
|
|
20230601,180600,1622943020,3400,3400,3400,3400,0
|
|
20230601,180500,1622943020,3400,3400,3400,3400,0
|
|
20230601,180400,1622943020,3400,3400,3400,3400,0
|
|
20230601,180300,1622943020,3400,3400,3400,3400,0
|
|
20230601,180200,1622943020,3400,3400,3400,3400,0
|
|
20230601,180100,1622943020,3400,3400,3400,3400,0
|
|
20230601,180000,1622943020,3400,3400,3400,3400,0
|
|
20230601,175900,1622943020,3400,3400,3400,3400,0
|
|
20230601,175800,1622943020,3400,3400,3400,3400,0
|
|
20230601,175700,1622943020,3400,3400,3400,3400,0
|
|
20230601,175600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,175500,1622943020,3400,3400,3400,3400,0
|
|
20230601,175400,1622943020,3400,3400,3400,3400,0
|
|
20230601,175300,1622943020,3400,3400,3400,3400,0
|
|
20230601,175200,1622943020,3400,3400,3400,3400,0
|
|
20230601,175100,1622943020,3400,3400,3400,3400,0
|
|
20230601,175000,1622943020,3400,3400,3400,3400,0
|
|
20230601,174900,1622943020,3400,3400,3400,3400,0
|
|
20230601,174800,1622943020,3400,3400,3400,3400,0
|
|
20230601,174700,1622943020,3400,3400,3400,3400,0
|
|
20230601,174600,1622943020,3400,3400,3400,3400,0
|
|
20230601,174500,1622943020,3400,3400,3400,3400,0
|
|
20230601,174400,1622943020,3400,3400,3400,3400,0
|
|
20230601,174300,1622943020,3400,3400,3400,3400,0
|
|
20230601,174200,1622943020,3400,3400,3400,3400,0
|
|
20230601,174100,1622943020,3400,3400,3400,3400,0
|
|
20230601,174000,1622943020,3400,3400,3400,3400,0
|
|
20230601,173900,1622943020,3400,3400,3400,3400,0
|
|
20230601,173800,1622943020,3400,3400,3400,3400,0
|
|
20230601,173700,1622943020,3400,3400,3400,3400,0
|
|
20230601,173600,1622943020,3400,3400,3400,3400,0
|
|
20230601,173500,1622943020,3400,3400,3400,3400,0
|
|
20230601,173400,1622943020,3400,3400,3400,3400,0
|
|
20230601,173300,1622943020,3400,3400,3400,3400,0
|
|
20230601,173200,1622943020,3400,3400,3400,3400,0
|
|
20230601,173100,1622943020,3400,3400,3400,3400,0
|
|
20230601,173000,1622943020,3400,3400,3400,3400,0
|
|
20230601,172900,1622943020,3400,3400,3400,3400,0
|
|
20230601,172800,1622943020,3400,3400,3400,3400,0
|
|
20230601,172700,1622943020,3400,3400,3400,3400,0
|
|
20230601,172600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,172500,1622943020,3400,3400,3400,3400,0
|
|
20230601,172400,1622943020,3400,3400,3400,3400,0
|
|
20230601,172300,1622943020,3400,3400,3400,3400,0
|
|
20230601,172200,1622943020,3400,3400,3400,3400,0
|
|
20230601,172100,1622943020,3400,3400,3400,3400,0
|
|
20230601,172000,1622943020,3400,3400,3400,3400,0
|
|
20230601,171900,1622943020,3400,3400,3400,3400,0
|
|
20230601,171800,1622943020,3400,3400,3400,3400,0
|
|
20230601,171700,1622943020,3400,3400,3400,3400,0
|
|
20230601,171600,1622943020,3400,3400,3400,3400,0
|
|
20230601,171500,1622943020,3400,3400,3400,3400,0
|
|
20230601,171400,1622943020,3400,3400,3400,3400,0
|
|
20230601,171300,1622943020,3400,3400,3400,3400,0
|
|
20230601,171200,1622943020,3400,3400,3400,3400,0
|
|
20230601,171100,1622943020,3400,3400,3400,3400,0
|
|
20230601,171000,1622943020,3400,3400,3400,3400,0
|
|
20230601,170900,1622943020,3400,3400,3400,3400,0
|
|
20230601,170800,1622943020,3400,3400,3400,3400,0
|
|
20230601,170700,1622943020,3400,3400,3400,3400,0
|
|
20230601,170600,1622943020,3400,3400,3400,3400,0
|
|
20230601,170500,1622943020,3400,3400,3400,3400,0
|
|
20230601,170400,1622943020,3400,3400,3400,3400,0
|
|
20230601,170300,1622943020,3400,3400,3400,3400,0
|
|
20230601,170200,1622943020,3400,3400,3400,3400,0
|
|
20230601,170100,1622943020,3400,3400,3400,3400,0
|
|
20230601,170000,1622943020,3400,3400,3400,3400,0
|
|
20230601,165900,1622943020,3400,3400,3400,3400,0
|
|
20230601,165800,1622943020,3400,3400,3400,3400,0
|
|
20230601,165700,1622943020,3400,3400,3400,3400,0
|
|
20230601,165600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,165500,1622943020,3400,3400,3400,3400,0
|
|
20230601,165400,1622943020,3400,3400,3400,3400,0
|
|
20230601,165300,1622943020,3400,3400,3400,3400,0
|
|
20230601,165200,1622943020,3400,3400,3400,3400,0
|
|
20230601,165100,1622943020,3400,3400,3400,3400,0
|
|
20230601,165000,1622943020,3400,3400,3400,3400,0
|
|
20230601,164900,1622943020,3400,3400,3400,3400,0
|
|
20230601,164800,1622943020,3400,3400,3400,3400,0
|
|
20230601,164700,1622943020,3400,3400,3400,3400,0
|
|
20230601,164600,1622943020,3400,3400,3400,3400,0
|
|
20230601,164500,1622943020,3400,3400,3400,3400,0
|
|
20230601,164400,1622943020,3400,3400,3400,3400,0
|
|
20230601,164300,1622943020,3400,3400,3400,3400,0
|
|
20230601,164200,1622943020,3400,3400,3400,3400,0
|
|
20230601,164100,1622943020,3400,3400,3400,3400,0
|
|
20230601,164000,1622943020,3400,3400,3400,3400,0
|
|
20230601,163900,1622943020,3400,3400,3400,3400,0
|
|
20230601,163800,1622943020,3400,3400,3400,3400,0
|
|
20230601,163700,1622943020,3400,3400,3400,3400,0
|
|
20230601,163600,1622943020,3400,3400,3400,3400,0
|
|
20230601,163500,1622943020,3400,3400,3400,3400,0
|
|
20230601,163400,1622943020,3400,3400,3400,3400,0
|
|
20230601,163300,1622943020,3400,3400,3400,3400,0
|
|
20230601,163200,1622943020,3400,3400,3400,3400,0
|
|
20230601,163100,1622943020,3400,3400,3400,3400,0
|
|
20230601,163000,1622943020,3400,3400,3400,3400,0
|
|
20230601,162900,1622943020,3400,3400,3400,3400,0
|
|
20230601,162800,1622943020,3400,3400,3400,3400,0
|
|
20230601,162700,1622943020,3400,3400,3400,3400,0
|
|
20230601,162600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,162500,1622943020,3400,3400,3400,3400,0
|
|
20230601,162400,1622943020,3400,3400,3400,3400,0
|
|
20230601,162300,1622943020,3400,3400,3400,3400,0
|
|
20230601,162200,1622943020,3400,3400,3400,3400,0
|
|
20230601,162100,1622943020,3400,3400,3400,3400,0
|
|
20230601,162000,1622943020,3400,3400,3400,3400,0
|
|
20230601,161900,1622943020,3400,3400,3400,3400,0
|
|
20230601,161800,1622943020,3400,3400,3400,3400,0
|
|
20230601,161700,1622943020,3400,3400,3400,3400,0
|
|
20230601,161600,1622943020,3400,3400,3400,3400,0
|
|
20230601,161500,1622943020,3400,3400,3400,3400,0
|
|
20230601,161400,1622943020,3400,3400,3400,3400,0
|
|
20230601,161300,1622943020,3400,3400,3400,3400,0
|
|
20230601,161200,1622943020,3400,3400,3400,3400,0
|
|
20230601,161100,1622943020,3400,3400,3400,3400,0
|
|
20230601,161000,1622943020,3400,3400,3400,3400,0
|
|
20230601,160900,1622943020,3400,3400,3400,3400,0
|
|
20230601,160800,1622943020,3400,3400,3400,3400,0
|
|
20230601,160700,1622943020,3400,3400,3400,3400,0
|
|
20230601,160600,1622943020,3400,3400,3400,3400,0
|
|
20230601,160500,1622943020,3400,3400,3400,3400,0
|
|
20230601,160400,1622943020,3400,3400,3400,3400,0
|
|
20230601,160300,1622943020,3400,3400,3400,3400,0
|
|
20230601,160200,1622943020,3400,3400,3400,3400,0
|
|
20230601,160100,1622943020,3400,3400,3400,3400,0
|
|
20230601,160000,1622943020,3400,3400,3400,3400,0
|
|
20230601,155900,1622943020,3400,3400,3400,3400,0
|
|
20230601,155800,1622943020,3400,3400,3400,3400,0
|
|
20230601,155700,1622943020,3400,3400,3400,3400,0
|
|
20230601,155600,1622943020,3400,3400,3400,3400,15857
|
|
20230601,155500,1622943020,3400,3400,3400,3400,0
|
|
20230601,155400,1622943020,3400,3400,3400,3400,0
|
|
20230601,155300,1622943020,3400,3400,3400,3400,0
|
|
20230601,155200,1622943020,3400,3400,3400,3400,0
|
|
20230601,155100,1622943020,3400,3400,3400,3400,0
|
|
20230601,155000,1622943020,3400,3400,3400,3400,0
|
|
20230601,154900,1622943020,3400,3400,3400,3400,0
|
|
20230601,154800,1622943020,3400,3400,3400,3400,0
|
|
20230601,154700,1622943020,3400,3400,3400,3400,0
|
|
20230601,154600,1622943020,3400,3400,3400,3400,0
|
|
20230601,154500,1622943020,3400,3400,3400,3400,0
|
|
20230601,154400,1622943020,3400,3400,3400,3400,0
|
|
20230601,154300,1622943020,3400,3400,3400,3400,0
|
|
20230601,154200,1622943020,3400,3400,3400,3400,0
|
|
20230601,154100,1622943020,3400,3400,3400,3400,0
|
|
20230601,154000,1622943020,3400,3400,3400,3400,0
|
|
20230601,153900,1622943020,3400,3400,3400,3400,0
|
|
20230601,153800,1622943020,3400,3400,3400,3400,0
|
|
20230601,153700,1622943020,3400,3400,3400,3400,0
|
|
20230601,153600,1622943020,3400,3400,3400,3400,0
|
|
20230601,153500,1622943020,3400,3400,3400,3400,0
|
|
20230601,153400,1622943020,3400,3400,3400,3400,0
|
|
20230601,153300,1622943020,3400,3400,3400,3400,0
|
|
20230601,153200,1622943020,3400,3400,3400,3400,0
|
|
20230601,153100,1622943020,3400,3400,3400,3400,0
|
|
20230601,153000,1622943020,3400,3400,3400,3400,15857
|
|
20230601,152900,1569029220,3370,3370,3370,3370,0
|
|
20230601,152800,1569029220,3370,3370,3370,3370,0
|
|
20230601,152700,1569029220,3370,3370,3370,3370,0
|
|
20230601,152600,1569029220,3370,3370,3370,3370,0
|
|
20230601,152500,1569029220,3370,3370,3370,3370,0
|
|
20230601,152400,1569029220,3370,3370,3370,3370,0
|
|
20230601,152300,1569029220,3370,3370,3370,3370,0
|
|
20230601,152200,1569029220,3370,3370,3370,3370,0
|
|
20230601,152100,1569029220,3370,3370,3370,3370,0
|
|
20230601,152000,1569029220,3370,3370,3370,3370,0
|
|
20230601,151900,1569029220,3370,3360,3370,3345,1380
|
|
20230601,151800,1564392445,3360,3370,3370,3360,4
|
|
20230601,151700,1564378995,3345,3340,3360,3340,263
|
|
20230601,151600,1563496195,3350,3360,3360,3350,407
|
|
20230601,151500,1562130790,3355,3355,3355,3355,2
|
|
20230601,151400,1562124080,3370,3370,3370,3370,3
|
|
20230601,151300,1562113970,3360,3355,3360,3355,5
|
|
20230601,151200,1562097180,3365,3365,3365,3365,5
|
|
20230601,151100,1562080355,3370,3370,3370,3370,0
|
|
20230601,151000,1562080355,3370,3350,3370,3350,4
|
|
20230601,150900,1562066935,3350,3350,3350,3350,2
|
|
20230601,150800,1562060235,3340,3350,3350,3330,25
|
|
20230601,150700,1561976615,3350,3375,3400,3350,7468
|
|
20230601,150600,1536668590,3385,3340,3385,3320,19539
|
|
20230601,150500,1470915280,3325,3340,3340,3325,12
|
|
20230601,150400,1470875230,3320,3325,3325,3320,403
|
|
20230601,150300,1469537180,3325,3340,3340,3325,7
|
|
20230601,150200,1469513830,3340,3335,3340,3335,3
|
|
20230601,150100,1469503820,3325,3325,3325,3325,0
|
|
20230601,150000,1469503820,3325,3315,3325,3315,184
|
|
20230601,145900,1468893810,3315,3315,3315,3315,0
|
|
20230601,145800,1468893810,3315,3315,3315,3315,2
|
|
20230601,145700,1468887180,3315,3315,3315,3315,12
|
|
20230601,145600,1468847400,3315,3315,3335,3315,4
|
|
20230601,145500,1468834120,3315,3315,3315,3315,0
|
|
20230601,145400,1468834120,3315,3315,3315,3315,4
|
|
20230601,145300,1468820860,3315,3315,3315,3315,2
|
|
20230601,145200,1468814230,3315,3320,3320,3315,200
|
|
20230601,145100,1468151170,3315,3315,3315,3315,3
|
|
20230601,145000,1468141225,3320,3320,3320,3320,100
|
|
20230601,144900,1467809225,3320,3320,3320,3320,100
|
|
20230601,144800,1467477225,3320,3320,3320,3320,2
|
|
20230601,144700,1467470585,3320,3320,3320,3320,3
|
|
20230601,144600,1467460625,3330,3330,3330,3330,1
|
|
20230601,144500,1467457295,3335,3335,3335,3335,32
|
|
20230601,144400,1467350575,3335,3330,3335,3330,10
|
|
20230601,144300,1467317250,3315,3330,3335,3315,525
|
|
20230601,144200,1465573945,3320,3320,3320,3320,0
|
|
20230601,144100,1465573945,3320,3320,3320,3320,13
|
|
20230601,144000,1465530785,3320,3320,3320,3320,70
|
|
20230601,143900,1465298385,3320,3320,3320,3320,2
|
|
20230601,143800,1465291745,3320,3320,3320,3320,3
|
|
20230601,143700,1465281785,3320,3320,3320,3320,15
|
|
20230601,143600,1465231985,3320,3335,3335,3320,3
|
|
20230601,143500,1465222010,3320,3320,3320,3320,0
|
|
20230601,143400,1465222010,3320,3320,3320,3320,5
|
|
20230601,143300,1465205410,3320,3320,3320,3320,20
|
|
20230601,143200,1465139010,3320,3320,3320,3320,13
|
|
20230601,143100,1465095850,3320,3320,3320,3320,3
|
|
20230601,143000,1465085890,3320,3320,3320,3320,30
|
|
20230601,142900,1464986290,3320,3320,3320,3320,2
|
|
20230601,142800,1464979650,3320,3320,3320,3320,0
|
|
20230601,142700,1464979650,3320,3320,3320,3320,0
|
|
20230601,142600,1464979650,3320,3320,3320,3320,2
|
|
20230601,142500,1464973010,3335,3335,3335,3325,11
|
|
20230601,142400,1464936350,3335,3340,3340,3335,4
|
|
20230601,142300,1464923005,3355,3340,3355,3340,101
|
|
20230601,142200,1464584165,3365,3310,3390,3310,9016
|
|
20230601,142100,1434266550,3330,3320,3375,3320,18650
|
|
20230601,142000,1371714935,3310,3310,3310,3310,0
|
|
20230601,141900,1371714935,3310,3310,3320,3310,308
|
|
20230601,141800,1370695395,3310,3315,3315,3310,190
|
|
20230601,141700,1370066485,3320,3315,3320,3315,118
|
|
20230601,141600,1369675285,3315,3315,3315,3315,0
|
|
20230601,141500,1369675285,3315,3315,3315,3315,0
|
|
20230601,141400,1369675285,3315,3315,3315,3315,3
|
|
20230601,141300,1369665340,3315,3315,3315,3315,500
|
|
20230601,141200,1368007840,3315,3315,3315,3315,2
|
|
20230601,141100,1368001210,3315,3315,3315,3315,200
|
|
20230601,141000,1367338210,3315,3315,3315,3315,2
|
|
20230601,140900,1367331580,3320,3320,3320,3320,0
|
|
20230601,140800,1367331580,3320,3320,3320,3320,0
|
|
20230601,140700,1367331580,3320,3320,3320,3320,449
|
|
20230601,140600,1365840900,3320,3320,3320,3320,0
|
|
20230601,140500,1365840900,3320,3320,3320,3320,3
|
|
20230601,140400,1365830940,3325,3325,3325,3325,1
|
|
20230601,140300,1365827615,3320,3320,3320,3320,0
|
|
20230601,140200,1365827615,3320,3325,3325,3320,102
|
|
20230601,140100,1365488475,3325,3325,3325,3325,26
|
|
20230601,140000,1365402025,3325,3320,3325,3320,22
|
|
20230601,135900,1365328885,3320,3320,3320,3320,0
|
|
20230601,135800,1365328885,3320,3320,3320,3320,0
|
|
20230601,135700,1365328885,3320,3320,3320,3320,2
|
|
20230601,135600,1365322245,3320,3320,3320,3320,100
|
|
20230601,135500,1364990245,3320,3320,3320,3320,3
|
|
20230601,135400,1364980285,3325,3325,3325,3325,17
|
|
20230601,135300,1364923760,3325,3320,3325,3320,4
|
|
20230601,135200,1364910475,3320,3320,3320,3320,0
|
|
20230601,135100,1364910475,3320,3320,3320,3320,0
|
|
20230601,135000,1364910475,3320,3325,3325,3320,4
|
|
20230601,134900,1364897185,3320,3320,3320,3320,0
|
|
20230601,134800,1364897185,3320,3320,3320,3320,2
|
|
20230601,134700,1364890545,3340,3340,3340,3340,2
|
|
20230601,134600,1364883865,3320,3320,3320,3320,0
|
|
20230601,134500,1364883865,3320,3340,3340,3320,23
|
|
20230601,134400,1364807105,3340,3340,3340,3340,0
|
|
20230601,134300,1364807105,3340,3320,3340,3320,10
|
|
20230601,134200,1364773745,3340,3340,3340,3340,0
|
|
20230601,134100,1364773745,3340,3340,3340,3340,93
|
|
20230601,134000,1364463125,3320,3335,3335,3320,1902
|
|
20230601,133900,1358119985,3335,3335,3335,3335,0
|
|
20230601,133800,1358119985,3335,3335,3335,3335,3442
|
|
20230601,133700,1346640915,3335,3335,3335,3335,2
|
|
20230601,133600,1346634245,3320,3320,3320,3320,3
|
|
20230601,133500,1346624285,3335,3335,3335,3335,1
|
|
20230601,133400,1346620950,3320,3335,3335,3320,901
|
|
20230601,133300,1343629615,3320,3320,3320,3320,2
|
|
20230601,133200,1343622975,3315,3315,3315,3315,0
|
|
20230601,133100,1343622975,3315,3315,3315,3315,2
|
|
20230601,133000,1343616345,3330,3320,3330,3320,1068
|
|
20230601,132900,1340059915,3310,3310,3310,3310,1000
|
|
20230601,132800,1336749915,3315,3320,3320,3310,4002
|
|
20230601,132700,1323482475,3315,3315,3315,3315,0
|
|
20230601,132600,1323482475,3315,3330,3330,3315,263
|
|
20230601,132500,1322606730,3330,3330,3330,3330,1
|
|
20230601,132400,1322603400,3335,3340,3340,3335,2129
|
|
20230601,132300,1315500930,3340,3350,3350,3340,1115
|
|
20230601,132200,1311765830,3350,3350,3350,3350,0
|
|
20230601,132100,1311765830,3350,3355,3355,3350,545
|
|
20230601,132000,1309938830,3370,3360,3370,3360,3001
|
|
20230601,131900,1299851070,3385,3340,3385,3340,4003
|
|
20230601,131800,1286363015,3345,3350,3350,3345,194
|
|
20230601,131700,1285713825,3350,3340,3350,3340,2537
|
|
20230601,131600,1277226180,3340,3340,3340,3340,0
|
|
20230601,131500,1277226180,3340,3340,3340,3340,0
|
|
20230601,131400,1277226180,3340,3340,3340,3340,10
|
|
20230601,131300,1277192780,3340,3340,3340,3340,198
|
|
20230601,131200,1276531460,3335,3335,3335,3335,0
|
|
20230601,131100,1276531460,3335,3335,3335,3335,0
|
|
20230601,131000,1276531460,3335,3335,3335,3335,391
|
|
20230601,130900,1275227475,3340,3345,3345,3340,311
|
|
20230601,130800,1274188730,3350,3350,3350,3350,0
|
|
20230601,130700,1274188730,3350,3350,3350,3350,0
|
|
20230601,130600,1274188730,3350,3345,3350,3345,283
|
|
20230601,130500,1273241325,3345,3340,3345,3340,101
|
|
20230601,130400,1272903980,3350,3350,3350,3350,0
|
|
20230601,130300,1272903980,3350,3350,3350,3350,0
|
|
20230601,130200,1272903980,3350,3350,3350,3335,790
|
|
20230601,130100,1270257555,3350,3335,3350,3330,6387
|
|
20230601,130000,1248869515,3335,3330,3345,3330,5058
|
|
20230601,125900,1231998340,3330,3330,3330,3330,0
|
|
20230601,125800,1231998340,3330,3325,3330,3325,572
|
|
20230601,125700,1230094080,3320,3320,3320,3315,1439
|
|
20230601,125600,1225317100,3315,3320,3320,3315,42
|
|
20230601,125500,1225177760,3320,3320,3320,3320,0
|
|
20230601,125400,1225177760,3320,3320,3320,3320,73
|
|
20230601,125300,1224935400,3310,3310,3310,3310,0
|
|
20230601,125200,1224935400,3310,3310,3310,3310,0
|
|
20230601,125100,1224935400,3310,3310,3310,3310,0
|
|
20230601,125000,1224935400,3310,3310,3310,3310,0
|
|
20230601,124900,1224935400,3310,3310,3310,3310,4
|
|
20230601,124800,1224922160,3310,3310,3310,3310,80
|
|
20230601,124700,1224657360,3310,3310,3310,3310,3722
|
|
20230601,124600,1212337540,3310,3310,3310,3310,0
|
|
20230601,124500,1212337540,3310,3310,3310,3310,0
|
|
20230601,124400,1212337540,3310,3325,3325,3310,1378
|
|
20230601,124300,1207768500,3315,3315,3335,3315,1503
|
|
20230601,124200,1202760905,3310,3310,3310,3310,0
|
|
20230601,124100,1202760905,3310,3310,3310,3310,0
|
|
20230601,124000,1202760905,3310,3310,3310,3310,50
|
|
20230601,123900,1202595405,3310,3310,3310,3310,0
|
|
20230601,123800,1202595405,3310,3310,3310,3310,4
|
|
20230601,123700,1202582165,3310,3310,3310,3310,300
|
|
20230601,123600,1201589165,3310,3310,3310,3310,0
|
|
20230601,123500,1201589165,3310,3310,3310,3310,50
|
|
20230601,123400,1201423665,3315,3315,3315,3315,824
|
|
20230601,123300,1198692105,3320,3320,3320,3320,0
|
|
20230601,123200,1198692105,3320,3320,3320,3320,0
|
|
20230601,123100,1198692105,3320,3320,3320,3320,0
|
|
20230601,123000,1198692105,3320,3320,3320,3320,14
|
|
20230601,122900,1198645625,3320,3320,3320,3320,421
|
|
20230601,122800,1197247905,3320,3320,3320,3320,461
|
|
20230601,122700,1195717385,3330,3330,3330,3330,0
|
|
20230601,122600,1195717385,3330,3325,3330,3325,86
|
|
20230601,122500,1195431415,3320,3320,3320,3320,2
|
|
20230601,122400,1195424775,3325,3325,3325,3325,6
|
|
20230601,122300,1195404825,3325,3320,3325,3320,105
|
|
20230601,122200,1195055785,3310,3310,3310,3310,0
|
|
20230601,122100,1195055785,3310,3310,3310,3310,0
|
|
20230601,122000,1195055785,3310,3310,3310,3310,0
|
|
20230601,121900,1195055785,3310,3310,3310,3310,0
|
|
20230601,121800,1195055785,3310,3310,3310,3310,0
|
|
20230601,121700,1195055785,3310,3310,3310,3310,1
|
|
20230601,121600,1195052475,3330,3305,3330,3305,8002
|
|
20230601,121500,1168458200,3300,3300,3300,3300,1161
|
|
20230601,121400,1164626900,3310,3315,3315,3310,212
|
|
20230601,121300,1163924610,3325,3320,3325,3320,119
|
|
20230601,121200,1163528985,3310,3310,3310,3310,111
|
|
20230601,121100,1163161575,3320,3305,3320,3305,3000
|
|
20230601,121000,1153215600,3305,3305,3305,3305,3
|
|
20230601,120900,1153205685,3305,3305,3305,3305,0
|
|
20230601,120800,1153205685,3305,3305,3305,3305,0
|
|
20230601,120700,1153205685,3305,3300,3305,3300,5
|
|
20230601,120600,1153189180,3285,3295,3295,3285,871
|
|
20230601,120500,1150319430,3285,3280,3305,3280,9047
|
|
20230601,120400,1120494030,3280,3280,3280,3280,1
|
|
20230601,120300,1120490750,3280,3280,3290,3280,5590
|
|
20230601,120200,1102146655,3280,3280,3280,3280,0
|
|
20230601,120100,1102146655,3280,3265,3280,3265,14732
|
|
20230601,120000,1053913715,3250,3255,3265,3250,5043
|
|
20230601,115900,1037495210,3250,3250,3250,3250,0
|
|
20230601,115800,1037495210,3250,3250,3250,3250,0
|
|
20230601,115700,1037495210,3250,3250,3250,3250,54
|
|
20230601,115600,1037319710,3245,3250,3250,3245,1115
|
|
20230601,115500,1033700710,3255,3255,3255,3255,1
|
|
20230601,115400,1033697455,3255,3255,3255,3255,717
|
|
20230601,115300,1031363620,3250,3250,3250,3250,0
|
|
20230601,115200,1031363620,3250,3250,3250,3250,2
|
|
20230601,115100,1031357120,3260,3250,3260,3250,174
|
|
20230601,115000,1030791150,3250,3250,3250,3250,10
|
|
20230601,114900,1030758650,3255,3255,3255,3255,300
|
|
20230601,114800,1029782150,3255,3245,3255,3245,10011
|
|
20230601,114700,997227105,3230,3230,3230,3230,0
|
|
20230601,114600,997227105,3230,3230,3245,3230,1046
|
|
20230601,114500,993837775,3225,3225,3225,3225,0
|
|
20230601,114400,993837775,3225,3225,3225,3225,12
|
|
20230601,114300,993799075,3230,3230,3230,3230,0
|
|
20230601,114200,993799075,3230,3230,3230,3230,0
|
|
20230601,114100,993799075,3230,3230,3230,3230,0
|
|
20230601,114000,993799075,3230,3230,3230,3230,0
|
|
20230601,113900,993799075,3230,3230,3230,3230,202
|
|
20230601,113800,993146615,3235,3235,3235,3235,0
|
|
20230601,113700,993146615,3235,3230,3235,3230,3000
|
|
20230601,113600,983445505,3225,3225,3225,3225,1500
|
|
20230601,113500,978608005,3225,3225,3225,3225,1
|
|
20230601,113400,978604780,3210,3210,3210,3210,2636
|
|
20230601,113300,970143220,3210,3210,3210,3210,0
|
|
20230601,113200,970143220,3210,3210,3210,3210,23
|
|
20230601,113100,970069390,3200,3200,3200,3200,0
|
|
20230601,113000,970069390,3200,3200,3200,3200,0
|
|
20230601,112900,970069390,3200,3200,3200,3200,0
|
|
20230601,112800,970069390,3200,3200,3200,3200,0
|
|
20230601,112700,970069390,3200,3200,3200,3200,500
|
|
20230601,112600,968469390,3210,3210,3210,3210,9
|
|
20230601,112500,968440500,3205,3195,3205,3195,6223
|
|
20230601,112400,948522465,3195,3195,3195,3195,1
|
|
20230601,112300,948519270,3190,3190,3190,3190,0
|
|
20230601,112200,948519270,3190,3195,3195,3190,4
|
|
20230601,112100,948506500,3195,3195,3195,3195,13
|
|
20230601,112000,948464965,3195,3195,3195,3195,164
|
|
20230601,111900,947940985,3195,3190,3195,3190,470
|
|
20230601,111800,946439345,3195,3195,3200,3185,70
|
|
20230601,111700,946215680,3180,3180,3180,3180,3
|
|
20230601,111600,946206140,3170,3195,3200,3170,14
|
|
20230601,111500,946161630,3175,3175,3175,3175,10
|
|
20230601,111400,946129880,3170,3170,3170,3170,0
|
|
20230601,111300,946129880,3170,3170,3170,3170,1
|
|
20230601,111200,946126710,3175,3190,3190,3175,10000
|
|
20230601,111100,914318605,3190,3190,3190,3190,0
|
|
20230601,111000,914318605,3190,3190,3190,3190,0
|
|
20230601,110900,914318605,3190,3190,3190,3190,1
|
|
20230601,110800,914315415,3190,3190,3190,3190,2
|
|
20230601,110700,914309035,3200,3200,3200,3200,0
|
|
20230601,110600,914309035,3200,3200,3200,3200,5
|
|
20230601,110500,914293035,3200,3215,3215,3200,2817
|
|
20230601,110400,905255185,3220,3220,3220,3220,621
|
|
20230601,110300,903255565,3220,3220,3220,3220,931
|
|
20230601,110200,900257745,3230,3215,3230,3215,502
|
|
20230601,110100,898636570,3230,3230,3230,3230,3
|
|
20230601,110000,898626880,3230,3210,3230,3210,1386
|
|
20230601,105900,894150650,3225,3220,3225,3220,106
|
|
20230601,105800,893808865,3205,3220,3225,3205,2724
|
|
20230601,105700,885028825,3220,3220,3220,3220,1
|
|
20230601,105600,885025605,3220,3215,3220,3215,1000
|
|
20230601,105500,881809895,3215,3200,3215,3200,1751
|
|
20230601,105400,876203775,3200,3195,3200,3195,27351
|
|
20230601,105300,788788510,3195,3195,3195,3195,405
|
|
20230601,105200,787494535,3195,3195,3195,3195,2
|
|
20230601,105100,787488145,3195,3195,3195,3195,104
|
|
20230601,105000,787155865,3195,3190,3195,3190,900
|
|
20230601,104900,784282355,3190,3190,3190,3190,0
|
|
20230601,104800,784282355,3190,3190,3190,3190,10
|
|
20230601,104700,784250455,3185,3185,3185,3185,0
|
|
20230601,104600,784250455,3185,3185,3185,3185,2000
|
|
20230601,104500,777880455,3190,3190,3190,3190,380
|
|
20230601,104400,776668255,3190,3190,3190,3190,55
|
|
20230601,104300,776492805,3185,3190,3190,3185,4565
|
|
20230601,104200,761945455,3190,3190,3190,3190,0
|
|
20230601,104100,761945455,3190,3190,3190,3190,0
|
|
20230601,104000,761945455,3190,3190,3190,3180,634
|
|
20230601,103900,759923095,3180,3180,3180,3180,0
|
|
20230601,103800,759923095,3180,3195,3195,3180,102
|
|
20230601,103700,759598705,3195,3195,3195,3195,1
|
|
20230601,103600,759595510,3195,3195,3195,3190,1330
|
|
20230601,103500,755351160,3195,3175,3195,3170,4926
|
|
20230601,103400,739643160,3175,3175,3175,3175,20
|
|
20230601,103300,739579660,3170,3175,3175,3170,21
|
|
20230601,103200,739513085,3165,3170,3180,3165,4352
|
|
20230601,103100,725713550,3170,3180,3180,3170,72
|
|
20230601,103000,725484910,3180,3175,3180,3175,35
|
|
20230601,102900,725373660,3180,3180,3180,3170,322
|
|
20230601,102800,724352800,3180,3170,3180,3170,411
|
|
20230601,102700,723049860,3170,3190,3190,3170,11338
|
|
20230601,102600,687040150,3190,3190,3190,3190,5
|
|
20230601,102500,687024200,3190,3190,3190,3190,10
|
|
20230601,102400,686992300,3185,3185,3185,3185,25
|
|
20230601,102300,686912675,3185,3180,3185,3180,1250
|
|
20230601,102200,682936425,3180,3185,3185,3180,1000
|
|
20230601,102100,679755540,3195,3195,3195,3180,652
|
|
20230601,102000,677681910,3195,3195,3195,3195,30
|
|
20230601,101900,677586060,3195,3180,3195,3180,411
|
|
20230601,101800,676279065,3180,3175,3190,3175,12745
|
|
20230601,101700,635629135,3175,3185,3185,3175,1000
|
|
20230601,101600,632453290,3185,3185,3185,3185,2
|
|
20230601,101500,632446920,3180,3180,3180,3180,100
|
|
20230601,101400,632128920,3190,3180,3190,3180,102
|
|
20230601,101300,631804545,3180,3185,3185,3180,100
|
|
20230601,101200,631486415,3190,3180,3190,3170,2989
|
|
20230601,101100,621995695,3175,3175,3175,3175,932
|
|
20230601,101000,619036595,3175,3195,3195,3175,16006
|
|
20230601,100900,568112695,3195,3195,3195,3195,2000
|
|
20230601,100800,561722695,3190,3190,3190,3190,634
|
|
20230601,100700,559700235,3195,3195,3195,3195,1564
|
|
20230601,100600,554703255,3195,3195,3195,3195,1
|
|
20230601,100500,554700060,3195,3200,3200,3195,125
|
|
20230601,100400,554300110,3190,3200,3200,3190,3001
|
|
20230601,100300,544724340,3200,3205,3205,3200,1207
|
|
20230601,100200,540861935,3200,3200,3200,3200,0
|
|
20230601,100100,540861935,3200,3200,3200,3200,29
|
|
20230601,100000,540769135,3195,3195,3195,3195,103
|
|
20230601,095900,540440050,3200,3200,3200,3200,60
|
|
20230601,095800,540248050,3200,3195,3200,3195,40
|
|
20230601,095700,540120150,3200,3200,3200,3200,7
|
|
20230601,095600,540097750,3205,3200,3205,3200,972
|
|
20230601,095500,536987325,3195,3195,3195,3195,100
|
|
20230601,095400,536667825,3195,3195,3195,3195,15
|
|
20230601,095300,536619900,3190,3195,3215,3190,6958
|
|
20230601,095200,514346750,3205,3205,3205,3205,214
|
|
20230601,095100,513660880,3205,3200,3205,3190,7751
|
|
20230601,095000,488903815,3200,3205,3205,3200,1538
|
|
20230601,094900,483979865,3200,3205,3205,3200,6566
|
|
20230601,094800,462965965,3205,3205,3205,3205,405
|
|
20230601,094700,461667940,3205,3210,3210,3205,107
|
|
20230601,094600,461324750,3210,3200,3210,3200,822
|
|
20230601,094500,458693850,3205,3205,3205,3205,4808
|
|
20230601,094400,443284210,3205,3205,3205,3205,13
|
|
20230601,094300,443242545,3220,3220,3220,3220,0
|
|
20230601,094200,443242545,3220,3205,3220,3205,12
|
|
20230601,094100,443203995,3220,3220,3220,3220,3
|
|
20230601,094000,443194335,3220,3220,3220,3205,39
|
|
20230601,093900,443068845,3205,3220,3220,3205,15
|
|
20230601,093800,443020725,3220,3220,3220,3205,27
|
|
20230601,093700,442933875,3220,3215,3225,3210,1336
|
|
20230601,093600,438644140,3215,3220,3220,3215,56
|
|
20230601,093500,438464025,3230,3220,3230,3215,318
|
|
20230601,093400,437440080,3215,3215,3215,3215,10
|
|
20230601,093300,437407930,3210,3215,3215,3210,16
|
|
20230601,093200,437356520,3215,3220,3220,3215,412
|
|
20230601,093100,436031840,3220,3215,3220,3215,134
|
|
20230601,093000,435601020,3215,3210,3215,3210,153
|
|
20230601,092900,435109275,3215,3205,3215,3205,81
|
|
20230601,092800,434848970,3215,3215,3215,3200,3554
|
|
20230601,092700,423432080,3200,3215,3220,3200,741
|
|
20230601,092600,421052110,3205,3205,3215,3195,7423
|
|
20230601,092500,397316890,3210,3215,3215,3205,12
|
|
20230601,092400,397278390,3215,3205,3215,3200,144
|
|
20230601,092300,396816725,3205,3195,3205,3190,4638
|
|
20230601,092200,381958450,3195,3220,3220,3190,10012
|
|
20230601,092100,349926435,3220,3215,3220,3210,85
|
|
20230601,092000,349652935,3210,3210,3220,3210,824
|
|
20230601,091900,347007590,3230,3215,3235,3200,14337
|
|
20230601,091800,301023165,3230,3220,3230,3215,5213
|
|
20230601,091700,284250645,3215,3230,3230,3215,2066
|
|
20230601,091600,277596305,3230,3230,3250,3220,1216
|
|
20230601,091500,273676130,3225,3225,3250,3225,118
|
|
20230601,091400,273295280,3250,3250,3250,3220,3578
|
|
20230601,091300,261757110,3250,3220,3250,3220,2405
|
|
20230601,091200,254003345,3250,3250,3250,3250,139
|
|
20230601,091100,253551595,3250,3230,3250,3215,40102
|
|
20230601,091000,124401360,3250,3225,3255,3225,2131
|
|
20230601,090900,117512715,3220,3255,3255,3220,21194
|
|
20230601,090800,48967290,3255,3260,3260,3250,1110
|
|
20230601,090700,45354260,3260,3270,3270,3250,4183
|
|
20230601,090600,31725560,3280,3275,3280,3265,1290
|
|
20230601,090500,27510780,3280,3290,3290,3260,3500
|
|
20230601,090400,16083345,3275,3285,3290,3275,1668
|
|
20230601,090300,10603940,3290,3290,3290,3275,1356
|
|
20230601,090200,6147165,3290,3295,3295,3280,280
|
|
20230601,090100,5224865,3300,3315,3315,3300,1493
|
|
20230601,090000,283540,3335,3340,3340,3335,74
|