714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,205100,1379043460,14090,14090,14090,14090,892
|
|
20230601,205000,1379043460,14090,14090,14090,14090,0
|
|
20230601,204900,1379043460,14090,14090,14090,14090,0
|
|
20230601,204800,1379043460,14090,14090,14090,14090,0
|
|
20230601,204700,1379043460,14090,14090,14090,14090,0
|
|
20230601,204600,1379043460,14090,14090,14090,14090,0
|
|
20230601,204500,1379043460,14090,14090,14090,14090,0
|
|
20230601,204400,1379043460,14090,14090,14090,14090,0
|
|
20230601,204300,1379043460,14090,14090,14090,14090,0
|
|
20230601,204200,1379043460,14090,14090,14090,14090,0
|
|
20230601,204100,1379043460,14090,14090,14090,14090,0
|
|
20230601,204000,1379043460,14090,14090,14090,14090,0
|
|
20230601,203900,1379043460,14090,14090,14090,14090,0
|
|
20230601,203800,1379043460,14090,14090,14090,14090,0
|
|
20230601,203700,1379043460,14090,14090,14090,14090,0
|
|
20230601,203600,1379043460,14090,14090,14090,14090,0
|
|
20230601,203500,1379043460,14090,14090,14090,14090,0
|
|
20230601,203400,1379043460,14090,14090,14090,14090,0
|
|
20230601,203300,1379043460,14090,14090,14090,14090,0
|
|
20230601,203200,1379043460,14090,14090,14090,14090,0
|
|
20230601,203100,1379043460,14090,14090,14090,14090,0
|
|
20230601,203000,1379043460,14090,14090,14090,14090,0
|
|
20230601,202900,1379043460,14090,14090,14090,14090,0
|
|
20230601,202800,1379043460,14090,14090,14090,14090,0
|
|
20230601,202700,1379043460,14090,14090,14090,14090,0
|
|
20230601,202600,1379043460,14090,14090,14090,14090,0
|
|
20230601,202500,1379043460,14090,14090,14090,14090,0
|
|
20230601,202400,1379043460,14090,14090,14090,14090,0
|
|
20230601,202300,1379043460,14090,14090,14090,14090,0
|
|
20230601,202200,1379043460,14090,14090,14090,14090,0
|
|
20230601,202100,1379043460,14090,14090,14090,14090,892
|
|
20230601,202000,1379043460,14090,14090,14090,14090,0
|
|
20230601,201900,1379043460,14090,14090,14090,14090,0
|
|
20230601,201800,1379043460,14090,14090,14090,14090,0
|
|
20230601,201700,1379043460,14090,14090,14090,14090,0
|
|
20230601,201600,1379043460,14090,14090,14090,14090,0
|
|
20230601,201500,1379043460,14090,14090,14090,14090,0
|
|
20230601,201400,1379043460,14090,14090,14090,14090,0
|
|
20230601,201300,1379043460,14090,14090,14090,14090,0
|
|
20230601,201200,1379043460,14090,14090,14090,14090,0
|
|
20230601,201100,1379043460,14090,14090,14090,14090,0
|
|
20230601,201000,1379043460,14090,14090,14090,14090,0
|
|
20230601,200900,1379043460,14090,14090,14090,14090,0
|
|
20230601,200800,1379043460,14090,14090,14090,14090,0
|
|
20230601,200700,1379043460,14090,14090,14090,14090,0
|
|
20230601,200600,1379043460,14090,14090,14090,14090,0
|
|
20230601,200500,1379043460,14090,14090,14090,14090,0
|
|
20230601,200400,1379043460,14090,14090,14090,14090,0
|
|
20230601,200300,1379043460,14090,14090,14090,14090,0
|
|
20230601,200200,1379043460,14090,14090,14090,14090,0
|
|
20230601,200100,1379043460,14090,14090,14090,14090,0
|
|
20230601,200000,1379043460,14090,14090,14090,14090,0
|
|
20230601,195900,1379043460,14090,14090,14090,14090,0
|
|
20230601,195800,1379043460,14090,14090,14090,14090,0
|
|
20230601,195700,1379043460,14090,14090,14090,14090,0
|
|
20230601,195600,1379043460,14090,14090,14090,14090,0
|
|
20230601,195500,1379043460,14090,14090,14090,14090,0
|
|
20230601,195400,1379043460,14090,14090,14090,14090,0
|
|
20230601,195300,1379043460,14090,14090,14090,14090,0
|
|
20230601,195200,1379043460,14090,14090,14090,14090,0
|
|
20230601,195100,1379043460,14090,14090,14090,14090,892
|
|
20230601,195000,1379043460,14090,14090,14090,14090,0
|
|
20230601,194900,1379043460,14090,14090,14090,14090,0
|
|
20230601,194800,1379043460,14090,14090,14090,14090,0
|
|
20230601,194700,1379043460,14090,14090,14090,14090,0
|
|
20230601,194600,1379043460,14090,14090,14090,14090,0
|
|
20230601,194500,1379043460,14090,14090,14090,14090,0
|
|
20230601,194400,1379043460,14090,14090,14090,14090,0
|
|
20230601,194300,1379043460,14090,14090,14090,14090,0
|
|
20230601,194200,1379043460,14090,14090,14090,14090,0
|
|
20230601,194100,1379043460,14090,14090,14090,14090,0
|
|
20230601,194000,1379043460,14090,14090,14090,14090,0
|
|
20230601,193900,1379043460,14090,14090,14090,14090,0
|
|
20230601,193800,1379043460,14090,14090,14090,14090,0
|
|
20230601,193700,1379043460,14090,14090,14090,14090,0
|
|
20230601,193600,1379043460,14090,14090,14090,14090,0
|
|
20230601,193500,1379043460,14090,14090,14090,14090,0
|
|
20230601,193400,1379043460,14090,14090,14090,14090,0
|
|
20230601,193300,1379043460,14090,14090,14090,14090,0
|
|
20230601,193200,1379043460,14090,14090,14090,14090,0
|
|
20230601,193100,1379043460,14090,14090,14090,14090,0
|
|
20230601,193000,1379043460,14090,14090,14090,14090,0
|
|
20230601,192900,1379043460,14090,14090,14090,14090,0
|
|
20230601,192800,1379043460,14090,14090,14090,14090,0
|
|
20230601,192700,1379043460,14090,14090,14090,14090,0
|
|
20230601,192600,1379043460,14090,14090,14090,14090,0
|
|
20230601,192500,1379043460,14090,14090,14090,14090,0
|
|
20230601,192400,1379043460,14090,14090,14090,14090,0
|
|
20230601,192300,1379043460,14090,14090,14090,14090,0
|
|
20230601,192200,1379043460,14090,14090,14090,14090,0
|
|
20230601,192100,1379043460,14090,14090,14090,14090,892
|
|
20230601,192000,1379043460,14090,14090,14090,14090,0
|
|
20230601,191900,1379043460,14090,14090,14090,14090,0
|
|
20230601,191800,1379043460,14090,14090,14090,14090,0
|
|
20230601,191700,1379043460,14090,14090,14090,14090,0
|
|
20230601,191600,1379043460,14090,14090,14090,14090,0
|
|
20230601,191500,1379043460,14090,14090,14090,14090,0
|
|
20230601,191400,1379043460,14090,14090,14090,14090,0
|
|
20230601,191300,1379043460,14090,14090,14090,14090,0
|
|
20230601,191200,1379043460,14090,14090,14090,14090,0
|
|
20230601,191100,1379043460,14090,14090,14090,14090,0
|
|
20230601,191000,1379043460,14090,14090,14090,14090,0
|
|
20230601,190900,1379043460,14090,14090,14090,14090,0
|
|
20230601,190800,1379043460,14090,14090,14090,14090,0
|
|
20230601,190700,1379043460,14090,14090,14090,14090,0
|
|
20230601,190600,1379043460,14090,14090,14090,14090,0
|
|
20230601,190500,1379043460,14090,14090,14090,14090,0
|
|
20230601,190400,1379043460,14090,14090,14090,14090,0
|
|
20230601,190300,1379043460,14090,14090,14090,14090,0
|
|
20230601,190200,1379043460,14090,14090,14090,14090,0
|
|
20230601,190100,1379043460,14090,14090,14090,14090,0
|
|
20230601,190000,1379043460,14090,14090,14090,14090,0
|
|
20230601,185900,1379043460,14090,14090,14090,14090,0
|
|
20230601,185800,1379043460,14090,14090,14090,14090,0
|
|
20230601,185700,1379043460,14090,14090,14090,14090,0
|
|
20230601,185600,1379043460,14090,14090,14090,14090,0
|
|
20230601,185500,1379043460,14090,14090,14090,14090,0
|
|
20230601,185400,1379043460,14090,14090,14090,14090,0
|
|
20230601,185300,1379043460,14090,14090,14090,14090,0
|
|
20230601,185200,1379043460,14090,14090,14090,14090,0
|
|
20230601,185100,1379043460,14090,14090,14090,14090,892
|
|
20230601,185000,1379043460,14090,14090,14090,14090,0
|
|
20230601,184900,1379043460,14090,14090,14090,14090,0
|
|
20230601,184800,1379043460,14090,14090,14090,14090,0
|
|
20230601,184700,1379043460,14090,14090,14090,14090,0
|
|
20230601,184600,1379043460,14090,14090,14090,14090,0
|
|
20230601,184500,1379043460,14090,14090,14090,14090,0
|
|
20230601,184400,1379043460,14090,14090,14090,14090,0
|
|
20230601,184300,1379043460,14090,14090,14090,14090,0
|
|
20230601,184200,1379043460,14090,14090,14090,14090,0
|
|
20230601,184100,1379043460,14090,14090,14090,14090,0
|
|
20230601,184000,1379043460,14090,14090,14090,14090,0
|
|
20230601,183900,1379043460,14090,14090,14090,14090,0
|
|
20230601,183800,1379043460,14090,14090,14090,14090,0
|
|
20230601,183700,1379043460,14090,14090,14090,14090,0
|
|
20230601,183600,1379043460,14090,14090,14090,14090,0
|
|
20230601,183500,1379043460,14090,14090,14090,14090,0
|
|
20230601,183400,1379043460,14090,14090,14090,14090,0
|
|
20230601,183300,1379043460,14090,14090,14090,14090,0
|
|
20230601,183200,1379043460,14090,14090,14090,14090,0
|
|
20230601,183100,1379043460,14090,14090,14090,14090,0
|
|
20230601,183000,1379043460,14090,14090,14090,14090,0
|
|
20230601,182900,1379043460,14090,14090,14090,14090,0
|
|
20230601,182800,1379043460,14090,14090,14090,14090,0
|
|
20230601,182700,1379043460,14090,14090,14090,14090,0
|
|
20230601,182600,1379043460,14090,14090,14090,14090,0
|
|
20230601,182500,1379043460,14090,14090,14090,14090,0
|
|
20230601,182400,1379043460,14090,14090,14090,14090,0
|
|
20230601,182300,1379043460,14090,14090,14090,14090,0
|
|
20230601,182200,1379043460,14090,14090,14090,14090,0
|
|
20230601,182100,1379043460,14090,14090,14090,14090,892
|
|
20230601,182000,1379043460,14090,14090,14090,14090,0
|
|
20230601,181900,1379043460,14090,14090,14090,14090,0
|
|
20230601,181800,1379043460,14090,14090,14090,14090,0
|
|
20230601,181700,1379043460,14090,14090,14090,14090,0
|
|
20230601,181600,1379043460,14090,14090,14090,14090,0
|
|
20230601,181500,1379043460,14090,14090,14090,14090,0
|
|
20230601,181400,1379043460,14090,14090,14090,14090,0
|
|
20230601,181300,1379043460,14090,14090,14090,14090,0
|
|
20230601,181200,1379043460,14090,14090,14090,14090,0
|
|
20230601,181100,1379043460,14090,14090,14090,14090,0
|
|
20230601,181000,1379043460,14090,14090,14090,14090,0
|
|
20230601,180900,1379043460,14090,14090,14090,14090,0
|
|
20230601,180800,1379043460,14090,14090,14090,14090,0
|
|
20230601,180700,1379043460,14090,14090,14090,14090,0
|
|
20230601,180600,1379043460,14090,14090,14090,14090,0
|
|
20230601,180500,1379043460,14090,14090,14090,14090,0
|
|
20230601,180400,1379043460,14090,14090,14090,14090,0
|
|
20230601,180300,1379043460,14090,14090,14090,14090,0
|
|
20230601,180200,1379043460,14090,14090,14090,14090,0
|
|
20230601,180100,1379043460,14090,14090,14090,14090,0
|
|
20230601,180000,1379043460,14090,14090,14090,14090,0
|
|
20230601,175900,1379043460,14090,14090,14090,14090,0
|
|
20230601,175800,1379043460,14090,14090,14090,14090,0
|
|
20230601,175700,1379043460,14090,14090,14090,14090,0
|
|
20230601,175600,1379043460,14090,14090,14090,14090,0
|
|
20230601,175500,1379043460,14090,14090,14090,14090,0
|
|
20230601,175400,1379043460,14090,14090,14090,14090,0
|
|
20230601,175300,1379043460,14090,14090,14090,14090,0
|
|
20230601,175200,1379043460,14090,14090,14090,14090,0
|
|
20230601,175100,1379043460,14090,14090,14090,14090,892
|
|
20230601,175000,1379043460,14090,14090,14090,14090,0
|
|
20230601,174900,1379043460,14090,14090,14090,14090,0
|
|
20230601,174800,1379043460,14090,14090,14090,14090,0
|
|
20230601,174700,1379043460,14090,14090,14090,14090,0
|
|
20230601,174600,1379043460,14090,14090,14090,14090,0
|
|
20230601,174500,1379043460,14090,14090,14090,14090,0
|
|
20230601,174400,1379043460,14090,14090,14090,14090,0
|
|
20230601,174300,1379043460,14090,14090,14090,14090,0
|
|
20230601,174200,1379043460,14090,14090,14090,14090,0
|
|
20230601,174100,1379043460,14090,14090,14090,14090,0
|
|
20230601,174000,1379043460,14090,14090,14090,14090,0
|
|
20230601,173900,1379043460,14090,14090,14090,14090,0
|
|
20230601,173800,1379043460,14090,14090,14090,14090,0
|
|
20230601,173700,1379043460,14090,14090,14090,14090,0
|
|
20230601,173600,1379043460,14090,14090,14090,14090,0
|
|
20230601,173500,1379043460,14090,14090,14090,14090,0
|
|
20230601,173400,1379043460,14090,14090,14090,14090,0
|
|
20230601,173300,1379043460,14090,14090,14090,14090,0
|
|
20230601,173200,1379043460,14090,14090,14090,14090,0
|
|
20230601,173100,1379043460,14090,14090,14090,14090,0
|
|
20230601,173000,1379043460,14090,14090,14090,14090,0
|
|
20230601,172900,1379043460,14090,14090,14090,14090,0
|
|
20230601,172800,1379043460,14090,14090,14090,14090,0
|
|
20230601,172700,1379043460,14090,14090,14090,14090,0
|
|
20230601,172600,1379043460,14090,14090,14090,14090,0
|
|
20230601,172500,1379043460,14090,14090,14090,14090,0
|
|
20230601,172400,1379043460,14090,14090,14090,14090,0
|
|
20230601,172300,1379043460,14090,14090,14090,14090,0
|
|
20230601,172200,1379043460,14090,14090,14090,14090,0
|
|
20230601,172100,1379043460,14090,14090,14090,14090,892
|
|
20230601,172000,1379043460,14090,14090,14090,14090,0
|
|
20230601,171900,1379043460,14090,14090,14090,14090,0
|
|
20230601,171800,1379043460,14090,14090,14090,14090,0
|
|
20230601,171700,1379043460,14090,14090,14090,14090,0
|
|
20230601,171600,1379043460,14090,14090,14090,14090,0
|
|
20230601,171500,1379043460,14090,14090,14090,14090,0
|
|
20230601,171400,1379043460,14090,14090,14090,14090,0
|
|
20230601,171300,1379043460,14090,14090,14090,14090,0
|
|
20230601,171200,1379043460,14090,14090,14090,14090,0
|
|
20230601,171100,1379043460,14090,14090,14090,14090,0
|
|
20230601,171000,1379043460,14090,14090,14090,14090,0
|
|
20230601,170900,1379043460,14090,14090,14090,14090,0
|
|
20230601,170800,1379043460,14090,14090,14090,14090,0
|
|
20230601,170700,1379043460,14090,14090,14090,14090,0
|
|
20230601,170600,1379043460,14090,14090,14090,14090,0
|
|
20230601,170500,1379043460,14090,14090,14090,14090,0
|
|
20230601,170400,1379043460,14090,14090,14090,14090,0
|
|
20230601,170300,1379043460,14090,14090,14090,14090,0
|
|
20230601,170200,1379043460,14090,14090,14090,14090,0
|
|
20230601,170100,1379043460,14090,14090,14090,14090,0
|
|
20230601,170000,1379043460,14090,14090,14090,14090,0
|
|
20230601,165900,1379043460,14090,14090,14090,14090,0
|
|
20230601,165800,1379043460,14090,14090,14090,14090,0
|
|
20230601,165700,1379043460,14090,14090,14090,14090,0
|
|
20230601,165600,1379043460,14090,14090,14090,14090,0
|
|
20230601,165500,1379043460,14090,14090,14090,14090,0
|
|
20230601,165400,1379043460,14090,14090,14090,14090,0
|
|
20230601,165300,1379043460,14090,14090,14090,14090,0
|
|
20230601,165200,1379043460,14090,14090,14090,14090,0
|
|
20230601,165100,1379043460,14090,14090,14090,14090,892
|
|
20230601,165000,1379043460,14090,14090,14090,14090,0
|
|
20230601,164900,1379043460,14090,14090,14090,14090,0
|
|
20230601,164800,1379043460,14090,14090,14090,14090,0
|
|
20230601,164700,1379043460,14090,14090,14090,14090,0
|
|
20230601,164600,1379043460,14090,14090,14090,14090,0
|
|
20230601,164500,1379043460,14090,14090,14090,14090,0
|
|
20230601,164400,1379043460,14090,14090,14090,14090,0
|
|
20230601,164300,1379043460,14090,14090,14090,14090,0
|
|
20230601,164200,1379043460,14090,14090,14090,14090,0
|
|
20230601,164100,1379043460,14090,14090,14090,14090,0
|
|
20230601,164000,1379043460,14090,14090,14090,14090,0
|
|
20230601,163900,1379043460,14090,14090,14090,14090,0
|
|
20230601,163800,1379043460,14090,14090,14090,14090,0
|
|
20230601,163700,1379043460,14090,14090,14090,14090,0
|
|
20230601,163600,1379043460,14090,14090,14090,14090,0
|
|
20230601,163500,1379043460,14090,14090,14090,14090,0
|
|
20230601,163400,1379043460,14090,14090,14090,14090,0
|
|
20230601,163300,1379043460,14090,14090,14090,14090,0
|
|
20230601,163200,1379043460,14090,14090,14090,14090,0
|
|
20230601,163100,1379043460,14090,14090,14090,14090,0
|
|
20230601,163000,1379043460,14090,14090,14090,14090,0
|
|
20230601,162900,1379043460,14090,14090,14090,14090,0
|
|
20230601,162800,1379043460,14090,14090,14090,14090,0
|
|
20230601,162700,1379043460,14090,14090,14090,14090,0
|
|
20230601,162600,1379043460,14090,14090,14090,14090,0
|
|
20230601,162500,1379043460,14090,14090,14090,14090,0
|
|
20230601,162400,1379043460,14090,14090,14090,14090,0
|
|
20230601,162300,1379043460,14090,14090,14090,14090,0
|
|
20230601,162200,1379043460,14090,14090,14090,14090,0
|
|
20230601,162100,1379043460,14090,14090,14090,14090,892
|
|
20230601,162000,1379043460,14090,14090,14090,14090,0
|
|
20230601,161900,1379043460,14090,14090,14090,14090,0
|
|
20230601,161800,1379043460,14090,14090,14090,14090,0
|
|
20230601,161700,1379043460,14090,14090,14090,14090,0
|
|
20230601,161600,1379043460,14090,14090,14090,14090,0
|
|
20230601,161500,1379043460,14090,14090,14090,14090,0
|
|
20230601,161400,1379043460,14090,14090,14090,14090,0
|
|
20230601,161300,1379043460,14090,14090,14090,14090,0
|
|
20230601,161200,1379043460,14090,14090,14090,14090,0
|
|
20230601,161100,1379043460,14090,14090,14090,14090,0
|
|
20230601,161000,1379043460,14090,14090,14090,14090,0
|
|
20230601,160900,1379043460,14090,14090,14090,14090,0
|
|
20230601,160800,1379043460,14090,14090,14090,14090,0
|
|
20230601,160700,1379043460,14090,14090,14090,14090,0
|
|
20230601,160600,1379043460,14090,14090,14090,14090,0
|
|
20230601,160500,1379043460,14090,14090,14090,14090,0
|
|
20230601,160400,1379043460,14090,14090,14090,14090,0
|
|
20230601,160300,1379043460,14090,14090,14090,14090,0
|
|
20230601,160200,1379043460,14090,14090,14090,14090,0
|
|
20230601,160100,1379043460,14090,14090,14090,14090,0
|
|
20230601,160000,1379043460,14090,14090,14090,14090,0
|
|
20230601,155900,1379043460,14090,14090,14090,14090,0
|
|
20230601,155800,1379043460,14090,14090,14090,14090,0
|
|
20230601,155700,1379043460,14090,14090,14090,14090,0
|
|
20230601,155600,1379043460,14090,14090,14090,14090,0
|
|
20230601,155500,1379043460,14090,14090,14090,14090,0
|
|
20230601,155400,1379043460,14090,14090,14090,14090,0
|
|
20230601,155300,1379043460,14090,14090,14090,14090,0
|
|
20230601,155200,1379043460,14090,14090,14090,14090,0
|
|
20230601,155100,1379043460,14090,14090,14090,14090,892
|
|
20230601,155000,1379043460,14090,14090,14090,14090,0
|
|
20230601,154900,1379043460,14090,14090,14090,14090,0
|
|
20230601,154800,1379043460,14090,14090,14090,14090,0
|
|
20230601,154700,1379043460,14090,14090,14090,14090,0
|
|
20230601,154600,1379043460,14090,14090,14090,14090,0
|
|
20230601,154500,1379043460,14090,14090,14090,14090,0
|
|
20230601,154400,1379043460,14090,14090,14090,14090,0
|
|
20230601,154300,1379043460,14090,14090,14090,14090,0
|
|
20230601,154200,1379043460,14090,14090,14090,14090,0
|
|
20230601,154100,1379043460,14090,14090,14090,14090,0
|
|
20230601,154000,1379043460,14090,14090,14090,14090,0
|
|
20230601,153900,1379043460,14090,14090,14090,14090,0
|
|
20230601,153800,1379043460,14090,14090,14090,14090,0
|
|
20230601,153700,1379043460,14090,14090,14090,14090,0
|
|
20230601,153600,1379043460,14090,14090,14090,14090,0
|
|
20230601,153500,1379043460,14090,14090,14090,14090,0
|
|
20230601,153400,1379043460,14090,14090,14090,14090,0
|
|
20230601,153300,1379043460,14090,14090,14090,14090,0
|
|
20230601,153200,1379043460,14090,14090,14090,14090,0
|
|
20230601,153100,1379043460,14090,14090,14090,14090,0
|
|
20230601,153000,1379043460,14090,14090,14090,14090,892
|
|
20230601,152900,1366475180,14100,14100,14100,14100,0
|
|
20230601,152800,1366475180,14100,14100,14100,14100,0
|
|
20230601,152700,1366475180,14100,14100,14100,14100,0
|
|
20230601,152600,1366475180,14100,14100,14100,14100,0
|
|
20230601,152500,1366475180,14100,14100,14100,14100,0
|
|
20230601,152400,1366475180,14100,14100,14100,14100,0
|
|
20230601,152300,1366475180,14100,14100,14100,14100,0
|
|
20230601,152200,1366475180,14100,14100,14100,14100,0
|
|
20230601,152100,1366475180,14100,14100,14100,14100,0
|
|
20230601,152000,1366475180,14100,14100,14100,14100,0
|
|
20230601,151900,1366475180,14100,14070,14100,14070,105
|
|
20230601,151800,1364994760,14070,14070,14070,14070,2
|
|
20230601,151700,1364966620,14070,14100,14100,14070,109
|
|
20230601,151600,1363430650,14110,14100,14110,14090,23
|
|
20230601,151500,1363106340,14100,14090,14100,14090,93
|
|
20230601,151400,1361795630,14090,14070,14090,14070,10
|
|
20230601,151300,1361654870,14070,14060,14070,14060,134
|
|
20230601,151200,1359770580,14070,14090,14090,14060,2188
|
|
20230601,151100,1328981530,14090,14090,14090,14090,72
|
|
20230601,151000,1327967050,14090,14080,14090,14080,27
|
|
20230601,150900,1327586840,14080,14080,14080,14080,108
|
|
20230601,150800,1326066200,14090,14090,14090,14080,77
|
|
20230601,150700,1324981570,14090,14090,14090,14090,64
|
|
20230601,150600,1324079810,14100,14100,14100,14100,91
|
|
20230601,150500,1322796710,14100,14110,14110,14100,47
|
|
20230601,150400,1322133770,14100,14100,14100,14100,97
|
|
20230601,150300,1320766070,14100,14100,14100,14100,99
|
|
20230601,150200,1319370170,14100,14150,14150,14090,44
|
|
20230601,150100,1318749740,14080,14150,14150,14080,380
|
|
20230601,150000,1313391440,14150,14150,14150,14150,259
|
|
20230601,145900,1309726590,14150,14160,14160,14150,540
|
|
20230601,145800,1302084430,14160,14170,14180,14160,413
|
|
20230601,145700,1296234850,14160,14160,14170,14160,1197
|
|
20230601,145600,1279273810,14160,14140,14160,14140,1281
|
|
20230601,145500,1261150990,14130,14120,14130,14120,220
|
|
20230601,145400,1258042720,14110,14130,14130,14110,263
|
|
20230601,145300,1254328710,14130,14120,14130,14120,225
|
|
20230601,145200,1251151460,14110,14110,14110,14110,2
|
|
20230601,145100,1251123240,14110,14060,14110,14060,1385
|
|
20230601,145000,1231597270,14060,14060,14090,14060,718
|
|
20230601,144900,1221486680,14060,14060,14060,14060,99
|
|
20230601,144800,1220094740,14060,14070,14070,14060,94
|
|
20230601,144700,1218772670,14070,14070,14070,14070,578
|
|
20230601,144600,1210640210,14080,14080,14080,14080,28
|
|
20230601,144500,1210245970,14080,14070,14080,14070,58
|
|
20230601,144400,1209429580,14080,14080,14080,14080,32
|
|
20230601,144300,1208979020,14070,14080,14080,14070,202
|
|
20230601,144200,1206135950,14070,14080,14090,14070,809
|
|
20230601,144100,1194740430,14070,14070,14070,14070,979
|
|
20230601,144000,1180965900,14070,14050,14070,14050,1184
|
|
20230601,143900,1164316820,14060,14040,14060,14040,675
|
|
20230601,143800,1154832830,14040,14040,14040,14040,441
|
|
20230601,143700,1148641190,14040,14030,14040,14030,148
|
|
20230601,143600,1146563740,14030,14030,14030,14030,67
|
|
20230601,143500,1145623730,14030,14030,14030,14030,18
|
|
20230601,143400,1145371190,14030,14030,14030,14020,367
|
|
20230601,143300,1140222480,14020,14020,14020,14020,22
|
|
20230601,143200,1139914040,14010,14010,14010,14010,154
|
|
20230601,143100,1137756500,14010,14010,14010,14010,62
|
|
20230601,143000,1136887880,14010,14010,14010,14010,42
|
|
20230601,142900,1136299460,14010,14010,14010,14010,77
|
|
20230601,142800,1135220690,14010,14010,14010,14010,18
|
|
20230601,142700,1134968510,14000,14020,14030,13990,327
|
|
20230601,142600,1130383580,14030,14030,14030,14030,30
|
|
20230601,142500,1129962680,13980,13980,14000,13980,4147
|
|
20230601,142400,1071969570,13980,13970,13980,13970,211
|
|
20230601,142300,1069021580,13970,13970,13970,13970,34
|
|
20230601,142200,1068546600,13970,13960,13970,13960,61
|
|
20230601,142100,1067694630,13960,13970,13970,13960,165
|
|
20230601,142000,1065391000,13960,13970,13970,13960,110
|
|
20230601,141900,1063855010,13960,13960,13960,13960,155
|
|
20230601,141800,1061691210,13960,13960,13960,13960,25
|
|
20230601,141700,1061342210,13970,13970,13970,13970,40
|
|
20230601,141600,1060783410,13970,13970,13980,13970,525
|
|
20230601,141500,1053447200,13960,13970,13970,13960,243
|
|
20230601,141400,1050053520,13970,13950,13970,13950,600
|
|
20230601,141300,1041674580,13960,13960,13960,13960,37
|
|
20230601,141200,1041158060,13950,13950,13950,13950,30
|
|
20230601,141100,1040739560,13950,13940,13950,13940,102
|
|
20230601,141000,1039317480,13940,13940,13940,13940,27
|
|
20230601,140900,1038941100,13950,13950,13950,13950,566
|
|
20230601,140800,1031045400,13950,13950,13950,13950,100
|
|
20230601,140700,1029650400,13950,13950,13960,13950,517
|
|
20230601,140600,1022437460,13970,13970,13980,13950,973
|
|
20230601,140500,1008857000,13980,13980,13980,13980,28
|
|
20230601,140400,1008465560,13970,13990,13990,13970,683
|
|
20230601,140300,998921540,13980,13990,13990,13980,129
|
|
20230601,140200,997117920,13990,13980,13990,13980,50
|
|
20230601,140100,996418600,13990,13980,13990,13980,60
|
|
20230601,140000,995579410,13980,13990,13990,13980,93
|
|
20230601,135900,994279010,13990,13990,13990,13990,36
|
|
20230601,135800,993775370,13990,13990,13990,13990,47
|
|
20230601,135700,993117840,13990,13990,13990,13990,37
|
|
20230601,135600,992600210,13980,13980,13980,13980,42
|
|
20230601,135500,992013050,13980,13980,13980,13980,81
|
|
20230601,135400,990880670,13990,13990,13990,13990,45
|
|
20230601,135300,990251120,13990,13980,13990,13980,41
|
|
20230601,135200,989677580,13980,13990,13990,13980,66
|
|
20230601,135100,988754250,14030,14030,14030,14030,23
|
|
20230601,135000,988431560,13980,13980,13980,13980,24
|
|
20230601,134900,988096040,13980,13980,13980,13980,14
|
|
20230601,134800,987900320,13980,14030,14030,13970,202
|
|
20230601,134700,985076970,13950,13950,13950,13950,0
|
|
20230601,134600,985076970,13950,13950,13950,13950,0
|
|
20230601,134500,985076970,13950,13950,13950,13950,0
|
|
20230601,134400,985076970,13950,13950,13950,13950,109
|
|
20230601,134300,983556420,14030,14000,14030,14000,2000
|
|
20230601,134200,955509280,13920,13920,13920,13920,0
|
|
20230601,134100,955509280,13920,13920,13920,13920,109
|
|
20230601,134000,953992000,14000,14000,14000,14000,35
|
|
20230601,133900,953502000,14000,13910,14000,13910,948
|
|
20230601,133800,940280690,13910,13910,13910,13910,39
|
|
20230601,133700,939738200,13910,13910,13910,13910,23
|
|
20230601,133600,939418270,13920,13920,13920,13920,34
|
|
20230601,133500,938944990,13920,13920,13920,13920,13
|
|
20230601,133400,938764030,13920,13920,13920,13920,0
|
|
20230601,133300,938764030,13920,13920,13920,13920,21
|
|
20230601,133200,938471710,13920,13920,13920,13920,29
|
|
20230601,133100,938068030,13920,13910,13920,13910,47
|
|
20230601,133000,937413860,13880,13880,13880,13880,109
|
|
20230601,132900,935900940,13880,13880,13880,13880,0
|
|
20230601,132800,935900940,13880,13880,13880,13880,0
|
|
20230601,132700,935900940,13880,13880,13880,13880,0
|
|
20230601,132600,935900940,13880,13880,13880,13880,112
|
|
20230601,132500,934346380,13910,13910,13910,13910,40
|
|
20230601,132400,933789980,13910,13880,13910,13880,301
|
|
20230601,132300,929612070,13880,13880,13880,13880,600
|
|
20230601,132200,921284070,13860,13860,13860,13860,120
|
|
20230601,132100,919620870,13850,13850,13850,13850,49
|
|
20230601,132000,918942220,13910,13930,13930,13910,7
|
|
20230601,131900,918844750,13940,13840,13940,13840,208
|
|
20230601,131800,915956680,13910,13850,13910,13840,630
|
|
20230601,131700,907234040,13850,13840,13850,13840,105
|
|
20230601,131600,905779850,13850,13850,13850,13850,181
|
|
20230601,131500,903273000,13850,13870,13870,13850,2209
|
|
20230601,131400,872655640,13880,13880,13880,13880,404
|
|
20230601,131300,867048120,13890,13900,13900,13890,189
|
|
20230601,131200,864422530,13900,13900,13900,13900,400
|
|
20230601,131100,858862530,13900,13920,13920,13900,779
|
|
20230601,131000,848032370,13920,13940,13940,13920,105
|
|
20230601,130900,846570370,13940,13930,13940,13920,149
|
|
20230601,130800,844495970,13930,13930,13930,13930,308
|
|
20230601,130700,840205530,13940,13960,13960,13940,2748
|
|
20230601,130600,801871150,13970,13990,13990,13970,645
|
|
20230601,130500,792854550,14000,14000,14000,14000,5
|
|
20230601,130400,792784550,14000,13990,14000,13990,131
|
|
20230601,130300,790951640,13990,13990,13990,13990,0
|
|
20230601,130200,790951640,13990,13980,13990,13980,211
|
|
20230601,130100,788000800,13980,13980,13980,13980,0
|
|
20230601,130000,788000800,13980,13990,13990,13980,109
|
|
20230601,125900,786475960,14000,13990,14000,13980,183
|
|
20230601,125800,783916720,13990,13990,14000,13990,22
|
|
20230601,125700,783608930,13990,13990,13990,13990,2
|
|
20230601,125600,783580950,13970,13970,13970,13970,141
|
|
20230601,125500,781611180,13970,13970,13970,13970,0
|
|
20230601,125400,781611180,13970,13970,13970,13970,0
|
|
20230601,125300,781611180,13970,13950,13970,13950,121
|
|
20230601,125200,779922990,13960,13960,13960,13960,89
|
|
20230601,125100,778680550,13940,13940,13940,13940,0
|
|
20230601,125000,778680550,13940,13960,13960,13940,179
|
|
20230601,124900,776184900,13960,13960,13960,13960,70
|
|
20230601,124800,775207700,13960,13960,13960,13960,1
|
|
20230601,124700,775193740,13960,13960,13960,13960,5
|
|
20230601,124600,775123940,13950,13950,13950,13950,27
|
|
20230601,124500,774747290,13950,13960,13960,13950,85
|
|
20230601,124400,773561520,13950,13940,13950,13940,55
|
|
20230601,124300,772794670,13940,13940,13940,13940,0
|
|
20230601,124200,772794670,13940,13940,13940,13940,109
|
|
20230601,124100,771275210,13940,13940,13940,13940,0
|
|
20230601,124000,771275210,13940,13940,13940,13940,45
|
|
20230601,123900,770647910,13940,13950,13950,13940,104
|
|
20230601,123800,769197660,13950,13950,13950,13950,104
|
|
20230601,123700,767746860,13950,13950,13950,13950,120
|
|
20230601,123600,766072860,13940,13940,13940,13940,0
|
|
20230601,123500,766072860,13940,13940,13940,13940,69
|
|
20230601,123400,765111000,13940,13940,13940,13940,40
|
|
20230601,123300,764553400,13940,13940,13940,13940,0
|
|
20230601,123200,764553400,13940,13940,13940,13940,78
|
|
20230601,123100,763466080,13930,13930,13960,13930,639
|
|
20230601,123000,754564750,13930,13930,13930,13930,151
|
|
20230601,122900,752461320,13940,13940,13940,13940,0
|
|
20230601,122800,752461320,13940,13940,13940,13940,0
|
|
20230601,122700,752461320,13940,13940,13940,13940,162
|
|
20230601,122600,750203040,13940,13940,13940,13940,20
|
|
20230601,122500,749924240,13940,13940,13940,13940,11
|
|
20230601,122400,749770900,13950,13950,13950,13950,100
|
|
20230601,122300,748375900,13950,13940,13950,13940,116
|
|
20230601,122200,746758790,13930,13930,13930,13930,0
|
|
20230601,122100,746758790,13930,13930,13930,13930,10
|
|
20230601,122000,746619490,13930,13930,13940,13930,297
|
|
20230601,121900,742482200,13930,13930,13940,13930,253
|
|
20230601,121800,738955610,13920,13920,13920,13920,0
|
|
20230601,121700,738955610,13920,13920,13920,13920,0
|
|
20230601,121600,738955610,13920,13920,13920,13920,109
|
|
20230601,121500,737438330,13920,13920,13920,13920,28
|
|
20230601,121400,737048570,13910,13910,13910,13910,10
|
|
20230601,121300,736909470,13890,13900,13900,13890,61
|
|
20230601,121200,736062150,13910,13940,13940,13910,106
|
|
20230601,121100,734587480,13940,13940,13940,13940,1
|
|
20230601,121000,734573540,13950,13950,13950,13950,0
|
|
20230601,120900,734573540,13950,13950,13950,13950,0
|
|
20230601,120800,734573540,13950,13950,13950,13950,22
|
|
20230601,120700,734266640,13950,13960,13960,13950,458
|
|
20230601,120600,727876630,13950,13950,13950,13950,219
|
|
20230601,120500,724821580,13950,13910,13950,13910,221
|
|
20230601,120400,721742990,13900,13900,13900,13900,0
|
|
20230601,120300,721742990,13900,13950,13950,13900,210
|
|
20230601,120200,718822280,13920,13900,13920,13900,80
|
|
20230601,120100,717709100,13900,13900,13900,13900,109
|
|
20230601,120000,716194000,13900,13900,13900,13900,0
|
|
20230601,115900,716194000,13900,13900,13900,13900,0
|
|
20230601,115800,716194000,13900,13900,13900,13900,82
|
|
20230601,115700,715054200,13900,13900,13900,13900,26
|
|
20230601,115600,714692800,13900,13900,13900,13900,0
|
|
20230601,115500,714692800,13900,13900,13900,13900,55
|
|
20230601,115400,713928300,13900,13900,13900,13900,104
|
|
20230601,115300,712482700,13900,13900,13900,13900,10
|
|
20230601,115200,712343700,13900,13900,13900,13900,13
|
|
20230601,115100,712163000,13900,13910,13910,13900,30
|
|
20230601,115000,711745840,13910,13920,13920,13910,194
|
|
20230601,114900,709046800,13930,13930,13940,13930,111
|
|
20230601,114800,707499720,13910,13910,13910,13910,0
|
|
20230601,114700,707499720,13910,13910,13910,13910,0
|
|
20230601,114600,707499720,13910,13910,13910,13910,109
|
|
20230601,114500,705983530,13950,13940,13950,13940,100
|
|
20230601,114400,704588540,13950,13950,13950,13950,16
|
|
20230601,114300,704365340,13950,13900,13950,13890,978
|
|
20230601,114200,690737810,13890,13890,13890,13890,0
|
|
20230601,114100,690737810,13890,13860,13890,13860,147
|
|
20230601,114000,688698220,13860,13870,13870,13860,22
|
|
20230601,113900,688393200,13870,13870,13870,13870,51
|
|
20230601,113800,687685830,13880,13880,13880,13880,0
|
|
20230601,113700,687685830,13880,13880,13880,13880,108
|
|
20230601,113600,686186790,13840,13840,13840,13840,0
|
|
20230601,113500,686186790,13840,13840,13840,13840,112
|
|
20230601,113400,684636710,13840,13840,13840,13840,57
|
|
20230601,113300,683847830,13830,13830,13830,13830,0
|
|
20230601,113200,683847830,13830,13830,13830,13830,110
|
|
20230601,113100,682326530,13820,13850,13850,13820,2000
|
|
20230601,113000,654648210,13850,13850,13850,13850,42
|
|
20230601,112900,654066510,13840,13840,13840,13840,102
|
|
20230601,112800,652654830,13840,13850,13850,13820,272
|
|
20230601,112700,648891640,13850,13860,13860,13850,247
|
|
20230601,112600,645470680,13860,13860,13860,13860,4
|
|
20230601,112500,645415240,13860,13860,13860,13860,7
|
|
20230601,112400,645318220,13860,13900,13900,13860,100
|
|
20230601,112300,643931980,13900,13850,13900,13850,24
|
|
20230601,112200,643599080,13820,13840,13840,13820,333
|
|
20230601,112100,638995610,13850,13850,13850,13850,61
|
|
20230601,112000,638150760,13850,13850,13850,13850,240
|
|
20230601,111900,634826760,13850,13890,13890,13850,1316
|
|
20230601,111800,616588730,13900,13910,13910,13900,1637
|
|
20230601,111700,593824080,13910,13910,13910,13910,171
|
|
20230601,111600,591445470,13920,13920,13920,13920,70
|
|
20230601,111500,590471070,13920,13920,13920,13920,0
|
|
20230601,111400,590471070,13920,13920,13920,13920,0
|
|
20230601,111300,590471070,13920,13920,13920,13920,72
|
|
20230601,111200,589468830,13930,13940,13940,13930,125
|
|
20230601,111100,587727080,13930,13930,13930,13920,1087
|
|
20230601,111000,572593480,13930,13930,13930,13930,1
|
|
20230601,110900,572579550,13940,13940,13940,13940,63
|
|
20230601,110800,571701330,13940,13940,13940,13940,0
|
|
20230601,110700,571701330,13940,13940,13940,13940,7
|
|
20230601,110600,571603750,13940,13940,13940,13940,104
|
|
20230601,110500,570153990,13930,13930,13930,13930,0
|
|
20230601,110400,570153990,13930,13930,13930,13930,0
|
|
20230601,110300,570153990,13930,13930,13930,13930,43
|
|
20230601,110200,569555000,13930,13930,13930,13930,71
|
|
20230601,110100,568565970,13930,13930,13930,13930,0
|
|
20230601,110000,568565970,13930,13930,13930,13930,21
|
|
20230601,105900,568273440,13930,13930,13930,13930,5
|
|
20230601,105800,568203790,13920,13920,13920,13920,109
|
|
20230601,105700,566686510,13950,13950,13950,13950,1
|
|
20230601,105600,566672560,13950,13950,13950,13950,0
|
|
20230601,105500,566672560,13950,13960,13960,13950,111
|
|
20230601,105400,565123120,13950,13950,13950,13950,97
|
|
20230601,105300,563769970,13910,13910,13910,13910,257
|
|
20230601,105200,560195100,13910,13910,13910,13910,200
|
|
20230601,105100,557413100,13910,13950,13950,13900,1187
|
|
20230601,105000,540907150,13960,13960,13960,13960,90
|
|
20230601,104900,539650750,13950,13950,13950,13950,15
|
|
20230601,104800,539441500,13960,13960,13960,13960,16
|
|
20230601,104700,539218140,13950,13960,13960,13950,599
|
|
20230601,104600,530859250,13960,13950,13960,13950,153
|
|
20230601,104500,528724670,13950,13950,13950,13950,0
|
|
20230601,104400,528724670,13950,13970,13970,13950,1511
|
|
20230601,104300,507619480,13980,13980,13980,13970,333
|
|
20230601,104200,502966360,13970,13970,13970,13970,0
|
|
20230601,104100,502966360,13970,13970,13970,13970,507
|
|
20230601,104000,495883570,13970,13990,13990,13970,327
|
|
20230601,103900,491314110,13990,13990,13990,13990,0
|
|
20230601,103800,491314110,13990,13990,13990,13990,94
|
|
20230601,103700,489999050,13990,13990,13990,13990,3
|
|
20230601,103600,489957080,13990,13990,13990,13990,25
|
|
20230601,103500,489607330,14010,13990,14010,13990,68
|
|
20230601,103400,488655170,14000,14020,14020,14000,344
|
|
20230601,103300,483836600,14020,14020,14020,14010,108
|
|
20230601,103200,482322540,14030,14040,14040,14020,218
|
|
20230601,103100,479264950,14030,14030,14040,14030,87
|
|
20230601,103000,478044240,14030,14060,14060,14030,394
|
|
20230601,102900,472506710,14060,14030,14070,14000,681
|
|
20230601,102800,462944870,14030,13910,14030,13910,1877
|
|
20230601,102700,436698010,13900,13900,13900,13900,1
|
|
20230601,102600,436684110,13900,13910,13910,13900,33
|
|
20230601,102500,436225360,13900,13970,13970,13900,184
|
|
20230601,102400,433662510,13970,13970,13970,13970,85
|
|
20230601,102300,432475060,13970,13940,13970,13940,219
|
|
20230601,102200,429419570,13940,13870,13940,13870,40
|
|
20230601,102100,428862950,13870,13860,13900,13850,839
|
|
20230601,102000,417210380,13860,13830,13860,13830,506
|
|
20230601,101900,410207320,13830,13820,13830,13820,255
|
|
20230601,101800,406683210,13820,13820,13830,13820,73
|
|
20230601,101700,405673880,13780,13790,13790,13780,180
|
|
20230601,101600,403192010,13780,13780,13780,13780,109
|
|
20230601,101500,401689990,13780,13790,13820,13780,289
|
|
20230601,101400,397707290,13790,13790,13790,13790,665
|
|
20230601,101300,388536940,13800,13800,13800,13790,354
|
|
20230601,101200,383653650,13810,13810,13810,13810,95
|
|
20230601,101100,382341700,13810,13810,13810,13810,14
|
|
20230601,101000,382148360,13820,13820,13820,13820,96
|
|
20230601,100900,380821640,13830,13830,13830,13830,100
|
|
20230601,100800,379438640,13830,13830,13830,13830,0
|
|
20230601,100700,379438640,13830,13810,13830,13810,115
|
|
20230601,100600,377850370,13830,13830,13830,13830,6
|
|
20230601,100500,377767390,13830,13830,13830,13830,0
|
|
20230601,100400,377767390,13830,13830,13830,13830,12
|
|
20230601,100300,377601430,13800,13810,13810,13800,209
|
|
20230601,100200,374716010,13830,13810,13830,13810,10
|
|
20230601,100100,374577810,13810,13810,13810,13810,6
|
|
20230601,100000,374494950,13800,13800,13800,13800,154
|
|
20230601,095900,372369750,13800,13800,13800,13800,9
|
|
20230601,095800,372245550,13800,13810,13810,13800,122
|
|
20230601,095700,370560940,13800,13790,13800,13790,57
|
|
20230601,095600,369774810,13800,13810,13810,13800,109
|
|
20230601,095500,368270490,13810,13810,13810,13810,722
|
|
20230601,095400,358299670,13810,13810,13810,13810,0
|
|
20230601,095300,358299670,13810,13800,13810,13800,27
|
|
20230601,095200,357926970,13800,13790,13800,13780,322
|
|
20230601,095100,353486240,13760,13780,13780,13760,371
|
|
20230601,095000,348377000,13780,13790,13790,13780,72
|
|
20230601,094900,347384820,13790,13790,13790,13790,46
|
|
20230601,094800,346750480,13790,13790,13790,13790,15
|
|
20230601,094700,346543630,13790,13790,13790,13790,100
|
|
20230601,094600,345164630,13780,13780,13780,13780,29
|
|
20230601,094500,344765010,13780,13780,13780,13780,228
|
|
20230601,094400,341623170,13800,13800,13800,13800,56
|
|
20230601,094300,340850370,13800,13780,13800,13770,3410
|
|
20230601,094200,293824260,13780,13790,13790,13780,381
|
|
20230601,094100,288574070,13790,13810,13810,13790,559
|
|
20230601,094000,280858490,13810,13810,13810,13810,16
|
|
20230601,093900,280637530,13810,13800,13810,13800,91
|
|
20230601,093800,279381720,13800,13800,13810,13800,43
|
|
20230601,093700,278788190,13800,13850,13850,13800,1996
|
|
20230601,093600,251236140,13850,13830,13850,13830,74
|
|
20230601,093500,250212080,13830,13830,13850,13830,102
|
|
20230601,093400,248801400,13820,13820,13820,13820,209
|
|
20230601,093300,245913020,13850,13850,13850,13850,6
|
|
20230601,093200,245829920,13850,13810,13850,13810,16
|
|
20230601,093100,245608820,13850,13850,13850,13810,105
|
|
20230601,093000,244158630,13870,13820,13870,13800,650
|
|
20230601,092900,235185120,13810,13810,13810,13810,0
|
|
20230601,092800,235185120,13810,13810,13810,13810,280
|
|
20230601,092700,231318320,13810,13820,13820,13810,221
|
|
20230601,092600,228264770,13820,13880,13890,13820,200
|
|
20230601,092500,225494830,13880,13870,13880,13820,505
|
|
20230601,092400,218494970,13870,13850,13870,13850,95
|
|
20230601,092300,217178600,13820,13830,13830,13820,399
|
|
20230601,092200,211663480,13830,13850,13860,13830,564
|
|
20230601,092100,203858930,13820,13840,13850,13820,70
|
|
20230601,092000,202890850,13830,13830,13830,13830,15
|
|
20230601,091900,202683400,13830,13800,13830,13800,120
|
|
20230601,091800,201027370,13800,13780,13800,13780,50
|
|
20230601,091700,200337970,13780,13780,13780,13780,15
|
|
20230601,091600,200131270,13800,13800,13800,13800,111
|
|
20230601,091500,198599470,13800,13800,13800,13800,117
|
|
20230601,091400,196984870,13800,13760,13800,13760,237
|
|
20230601,091300,193722330,13770,13770,13770,13770,582
|
|
20230601,091200,185708190,13770,13770,13770,13750,1123
|
|
20230601,091100,170246010,13800,13750,13800,13750,258
|
|
20230601,091000,166690820,13740,13730,13740,13710,540
|
|
20230601,090900,159281490,13740,13700,13740,13700,262
|
|
20230601,090800,155682010,13700,13700,13700,13700,31
|
|
20230601,090700,155257310,13690,13700,13700,13690,179
|
|
20230601,090600,152806250,13690,13690,13700,13680,1530
|
|
20230601,090500,131865030,13700,13690,13700,13680,899
|
|
20230601,090400,119561360,13690,13790,13790,13690,3844
|
|
20230601,090300,66746620,13800,13810,13810,13800,440
|
|
20230601,090200,60674480,13810,13820,13820,13810,1164
|
|
20230601,090100,44599540,13810,13810,13820,13810,833
|
|
20230601,090000,33095790,13810,13820,13820,13810,2395
|