736 lines
40 KiB
CSV
736 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,211300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,211200,23798470970,11830,11830,11830,11830,0
|
|
20230601,211100,23798470970,11830,11830,11830,11830,0
|
|
20230601,211000,23798470970,11830,11830,11830,11830,0
|
|
20230601,210900,23798470970,11830,11830,11830,11830,0
|
|
20230601,210800,23798470970,11830,11830,11830,11830,0
|
|
20230601,210700,23798470970,11830,11830,11830,11830,0
|
|
20230601,210600,23798470970,11830,11830,11830,11830,0
|
|
20230601,210500,23798470970,11830,11830,11830,11830,0
|
|
20230601,210400,23798470970,11830,11830,11830,11830,0
|
|
20230601,210300,23798470970,11830,11830,11830,11830,0
|
|
20230601,210200,23798470970,11830,11830,11830,11830,0
|
|
20230601,210100,23798470970,11830,11830,11830,11830,0
|
|
20230601,210000,23798470970,11830,11830,11830,11830,0
|
|
20230601,205900,23798470970,11830,11830,11830,11830,0
|
|
20230601,205800,23798470970,11830,11830,11830,11830,0
|
|
20230601,205700,23798470970,11830,11830,11830,11830,0
|
|
20230601,205600,23798470970,11830,11830,11830,11830,0
|
|
20230601,205500,23798470970,11830,11830,11830,11830,0
|
|
20230601,205400,23798470970,11830,11830,11830,11830,0
|
|
20230601,205300,23798470970,11830,11830,11830,11830,0
|
|
20230601,205200,23798470970,11830,11830,11830,11830,0
|
|
20230601,205100,23798470970,11830,11830,11830,11830,0
|
|
20230601,205000,23798470970,11830,11830,11830,11830,0
|
|
20230601,204900,23798470970,11830,11830,11830,11830,0
|
|
20230601,204800,23798470970,11830,11830,11830,11830,0
|
|
20230601,204700,23798470970,11830,11830,11830,11830,0
|
|
20230601,204600,23798470970,11830,11830,11830,11830,0
|
|
20230601,204500,23798470970,11830,11830,11830,11830,0
|
|
20230601,204400,23798470970,11830,11830,11830,11830,0
|
|
20230601,204300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,204200,23798470970,11830,11830,11830,11830,0
|
|
20230601,204100,23798470970,11830,11830,11830,11830,0
|
|
20230601,204000,23798470970,11830,11830,11830,11830,0
|
|
20230601,203900,23798470970,11830,11830,11830,11830,0
|
|
20230601,203800,23798470970,11830,11830,11830,11830,0
|
|
20230601,203700,23798470970,11830,11830,11830,11830,0
|
|
20230601,203600,23798470970,11830,11830,11830,11830,0
|
|
20230601,203500,23798470970,11830,11830,11830,11830,0
|
|
20230601,203400,23798470970,11830,11830,11830,11830,0
|
|
20230601,203300,23798470970,11830,11830,11830,11830,0
|
|
20230601,203200,23798470970,11830,11830,11830,11830,0
|
|
20230601,203100,23798470970,11830,11830,11830,11830,0
|
|
20230601,203000,23798470970,11830,11830,11830,11830,0
|
|
20230601,202900,23798470970,11830,11830,11830,11830,0
|
|
20230601,202800,23798470970,11830,11830,11830,11830,0
|
|
20230601,202700,23798470970,11830,11830,11830,11830,0
|
|
20230601,202600,23798470970,11830,11830,11830,11830,0
|
|
20230601,202500,23798470970,11830,11830,11830,11830,0
|
|
20230601,202400,23798470970,11830,11830,11830,11830,0
|
|
20230601,202300,23798470970,11830,11830,11830,11830,0
|
|
20230601,202200,23798470970,11830,11830,11830,11830,0
|
|
20230601,202100,23798470970,11830,11830,11830,11830,0
|
|
20230601,202000,23798470970,11830,11830,11830,11830,0
|
|
20230601,201900,23798470970,11830,11830,11830,11830,0
|
|
20230601,201800,23798470970,11830,11830,11830,11830,0
|
|
20230601,201700,23798470970,11830,11830,11830,11830,0
|
|
20230601,201600,23798470970,11830,11830,11830,11830,0
|
|
20230601,201500,23798470970,11830,11830,11830,11830,0
|
|
20230601,201400,23798470970,11830,11830,11830,11830,0
|
|
20230601,201300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,201200,23798470970,11830,11830,11830,11830,0
|
|
20230601,201100,23798470970,11830,11830,11830,11830,0
|
|
20230601,201000,23798470970,11830,11830,11830,11830,0
|
|
20230601,200900,23798470970,11830,11830,11830,11830,0
|
|
20230601,200800,23798470970,11830,11830,11830,11830,0
|
|
20230601,200700,23798470970,11830,11830,11830,11830,0
|
|
20230601,200600,23798470970,11830,11830,11830,11830,0
|
|
20230601,200500,23798470970,11830,11830,11830,11830,0
|
|
20230601,200400,23798470970,11830,11830,11830,11830,0
|
|
20230601,200300,23798470970,11830,11830,11830,11830,0
|
|
20230601,200200,23798470970,11830,11830,11830,11830,0
|
|
20230601,200100,23798470970,11830,11830,11830,11830,0
|
|
20230601,200000,23798470970,11830,11830,11830,11830,0
|
|
20230601,195900,23798470970,11830,11830,11830,11830,0
|
|
20230601,195800,23798470970,11830,11830,11830,11830,0
|
|
20230601,195700,23798470970,11830,11830,11830,11830,0
|
|
20230601,195600,23798470970,11830,11830,11830,11830,0
|
|
20230601,195500,23798470970,11830,11830,11830,11830,0
|
|
20230601,195400,23798470970,11830,11830,11830,11830,0
|
|
20230601,195300,23798470970,11830,11830,11830,11830,0
|
|
20230601,195200,23798470970,11830,11830,11830,11830,0
|
|
20230601,195100,23798470970,11830,11830,11830,11830,0
|
|
20230601,195000,23798470970,11830,11830,11830,11830,0
|
|
20230601,194900,23798470970,11830,11830,11830,11830,0
|
|
20230601,194800,23798470970,11830,11830,11830,11830,0
|
|
20230601,194700,23798470970,11830,11830,11830,11830,0
|
|
20230601,194600,23798470970,11830,11830,11830,11830,0
|
|
20230601,194500,23798470970,11830,11830,11830,11830,0
|
|
20230601,194400,23798470970,11830,11830,11830,11830,0
|
|
20230601,194300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,194200,23798470970,11830,11830,11830,11830,0
|
|
20230601,194100,23798470970,11830,11830,11830,11830,0
|
|
20230601,194000,23798470970,11830,11830,11830,11830,0
|
|
20230601,193900,23798470970,11830,11830,11830,11830,0
|
|
20230601,193800,23798470970,11830,11830,11830,11830,0
|
|
20230601,193700,23798470970,11830,11830,11830,11830,0
|
|
20230601,193600,23798470970,11830,11830,11830,11830,0
|
|
20230601,193500,23798470970,11830,11830,11830,11830,0
|
|
20230601,193400,23798470970,11830,11830,11830,11830,0
|
|
20230601,193300,23798470970,11830,11830,11830,11830,0
|
|
20230601,193200,23798470970,11830,11830,11830,11830,0
|
|
20230601,193100,23798470970,11830,11830,11830,11830,0
|
|
20230601,193000,23798470970,11830,11830,11830,11830,0
|
|
20230601,192900,23798470970,11830,11830,11830,11830,0
|
|
20230601,192800,23798470970,11830,11830,11830,11830,0
|
|
20230601,192700,23798470970,11830,11830,11830,11830,0
|
|
20230601,192600,23798470970,11830,11830,11830,11830,0
|
|
20230601,192500,23798470970,11830,11830,11830,11830,0
|
|
20230601,192400,23798470970,11830,11830,11830,11830,0
|
|
20230601,192300,23798470970,11830,11830,11830,11830,0
|
|
20230601,192200,23798470970,11830,11830,11830,11830,0
|
|
20230601,192100,23798470970,11830,11830,11830,11830,0
|
|
20230601,192000,23798470970,11830,11830,11830,11830,0
|
|
20230601,191900,23798470970,11830,11830,11830,11830,0
|
|
20230601,191800,23798470970,11830,11830,11830,11830,0
|
|
20230601,191700,23798470970,11830,11830,11830,11830,0
|
|
20230601,191600,23798470970,11830,11830,11830,11830,0
|
|
20230601,191500,23798470970,11830,11830,11830,11830,0
|
|
20230601,191400,23798470970,11830,11830,11830,11830,0
|
|
20230601,191300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,191200,23798470970,11830,11830,11830,11830,0
|
|
20230601,191100,23798470970,11830,11830,11830,11830,0
|
|
20230601,191000,23798470970,11830,11830,11830,11830,0
|
|
20230601,190900,23798470970,11830,11830,11830,11830,0
|
|
20230601,190800,23798470970,11830,11830,11830,11830,0
|
|
20230601,190700,23798470970,11830,11830,11830,11830,0
|
|
20230601,190600,23798470970,11830,11830,11830,11830,0
|
|
20230601,190500,23798470970,11830,11830,11830,11830,0
|
|
20230601,190400,23798470970,11830,11830,11830,11830,0
|
|
20230601,190300,23798470970,11830,11830,11830,11830,0
|
|
20230601,190200,23798470970,11830,11830,11830,11830,0
|
|
20230601,190100,23798470970,11830,11830,11830,11830,0
|
|
20230601,190000,23798470970,11830,11830,11830,11830,0
|
|
20230601,185900,23798470970,11830,11830,11830,11830,0
|
|
20230601,185800,23798470970,11830,11830,11830,11830,0
|
|
20230601,185700,23798470970,11830,11830,11830,11830,0
|
|
20230601,185600,23798470970,11830,11830,11830,11830,0
|
|
20230601,185500,23798470970,11830,11830,11830,11830,0
|
|
20230601,185400,23798470970,11830,11830,11830,11830,0
|
|
20230601,185300,23798470970,11830,11830,11830,11830,0
|
|
20230601,185200,23798470970,11830,11830,11830,11830,0
|
|
20230601,185100,23798470970,11830,11830,11830,11830,0
|
|
20230601,185000,23798470970,11830,11830,11830,11830,0
|
|
20230601,184900,23798470970,11830,11830,11830,11830,0
|
|
20230601,184800,23798470970,11830,11830,11830,11830,0
|
|
20230601,184700,23798470970,11830,11830,11830,11830,0
|
|
20230601,184600,23798470970,11830,11830,11830,11830,0
|
|
20230601,184500,23798470970,11830,11830,11830,11830,0
|
|
20230601,184400,23798470970,11830,11830,11830,11830,0
|
|
20230601,184300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,184200,23798470970,11830,11830,11830,11830,0
|
|
20230601,184100,23798470970,11830,11830,11830,11830,0
|
|
20230601,184000,23798470970,11830,11830,11830,11830,0
|
|
20230601,183900,23798470970,11830,11830,11830,11830,0
|
|
20230601,183800,23798470970,11830,11830,11830,11830,0
|
|
20230601,183700,23798470970,11830,11830,11830,11830,0
|
|
20230601,183600,23798470970,11830,11830,11830,11830,0
|
|
20230601,183500,23798470970,11830,11830,11830,11830,0
|
|
20230601,183400,23798470970,11830,11830,11830,11830,0
|
|
20230601,183300,23798470970,11830,11830,11830,11830,0
|
|
20230601,183200,23798470970,11830,11830,11830,11830,0
|
|
20230601,183100,23798470970,11830,11830,11830,11830,0
|
|
20230601,183000,23798470970,11830,11830,11830,11830,0
|
|
20230601,182900,23798470970,11830,11830,11830,11830,0
|
|
20230601,182800,23798470970,11830,11830,11830,11830,0
|
|
20230601,182700,23798470970,11830,11830,11830,11830,0
|
|
20230601,182600,23798470970,11830,11830,11830,11830,0
|
|
20230601,182500,23798470970,11830,11830,11830,11830,0
|
|
20230601,182400,23798470970,11830,11830,11830,11830,0
|
|
20230601,182300,23798470970,11830,11830,11830,11830,0
|
|
20230601,182200,23798470970,11830,11830,11830,11830,0
|
|
20230601,182100,23798470970,11830,11830,11830,11830,0
|
|
20230601,182000,23798470970,11830,11830,11830,11830,0
|
|
20230601,181900,23798470970,11830,11830,11830,11830,0
|
|
20230601,181800,23798470970,11830,11830,11830,11830,0
|
|
20230601,181700,23798470970,11830,11830,11830,11830,0
|
|
20230601,181600,23798470970,11830,11830,11830,11830,0
|
|
20230601,181500,23798470970,11830,11830,11830,11830,0
|
|
20230601,181400,23798470970,11830,11830,11830,11830,0
|
|
20230601,181300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,181200,23798470970,11830,11830,11830,11830,0
|
|
20230601,181100,23798470970,11830,11830,11830,11830,0
|
|
20230601,181000,23798470970,11830,11830,11830,11830,0
|
|
20230601,180900,23798470970,11830,11830,11830,11830,0
|
|
20230601,180800,23798470970,11830,11830,11830,11830,0
|
|
20230601,180700,23798470970,11830,11830,11830,11830,0
|
|
20230601,180600,23798470970,11830,11830,11830,11830,0
|
|
20230601,180500,23798470970,11830,11830,11830,11830,0
|
|
20230601,180400,23798470970,11830,11830,11830,11830,0
|
|
20230601,180300,23798470970,11830,11830,11830,11830,0
|
|
20230601,180200,23798470970,11830,11830,11830,11830,0
|
|
20230601,180100,23798470970,11830,11830,11830,11830,0
|
|
20230601,180000,23798470970,11830,11830,11830,11830,0
|
|
20230601,175900,23798470970,11830,11830,11830,11830,0
|
|
20230601,175800,23798470970,11830,11830,11830,11830,0
|
|
20230601,175700,23798470970,11830,11830,11830,11830,0
|
|
20230601,175600,23798470970,11830,11830,11830,11830,0
|
|
20230601,175500,23798470970,11830,11830,11830,11830,0
|
|
20230601,175400,23798470970,11830,11830,11830,11830,0
|
|
20230601,175300,23798470970,11830,11830,11830,11830,0
|
|
20230601,175200,23798470970,11830,11830,11830,11830,0
|
|
20230601,175100,23798470970,11830,11830,11830,11830,0
|
|
20230601,175000,23798470970,11830,11830,11830,11830,0
|
|
20230601,174900,23798470970,11830,11830,11830,11830,0
|
|
20230601,174800,23798470970,11830,11830,11830,11830,0
|
|
20230601,174700,23798470970,11830,11830,11830,11830,0
|
|
20230601,174600,23798470970,11830,11830,11830,11830,0
|
|
20230601,174500,23798470970,11830,11830,11830,11830,0
|
|
20230601,174400,23798470970,11830,11830,11830,11830,0
|
|
20230601,174300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,174200,23798470970,11830,11830,11830,11830,0
|
|
20230601,174100,23798470970,11830,11830,11830,11830,0
|
|
20230601,174000,23798470970,11830,11830,11830,11830,0
|
|
20230601,173900,23798470970,11830,11830,11830,11830,0
|
|
20230601,173800,23798470970,11830,11830,11830,11830,0
|
|
20230601,173700,23798470970,11830,11830,11830,11830,0
|
|
20230601,173600,23798470970,11830,11830,11830,11830,0
|
|
20230601,173500,23798470970,11830,11830,11830,11830,0
|
|
20230601,173400,23798470970,11830,11830,11830,11830,0
|
|
20230601,173300,23798470970,11830,11830,11830,11830,0
|
|
20230601,173200,23798470970,11830,11830,11830,11830,0
|
|
20230601,173100,23798470970,11830,11830,11830,11830,0
|
|
20230601,173000,23798470970,11830,11830,11830,11830,0
|
|
20230601,172900,23798470970,11830,11830,11830,11830,0
|
|
20230601,172800,23798470970,11830,11830,11830,11830,0
|
|
20230601,172700,23798470970,11830,11830,11830,11830,0
|
|
20230601,172600,23798470970,11830,11830,11830,11830,0
|
|
20230601,172500,23798470970,11830,11830,11830,11830,0
|
|
20230601,172400,23798470970,11830,11830,11830,11830,0
|
|
20230601,172300,23798470970,11830,11830,11830,11830,0
|
|
20230601,172200,23798470970,11830,11830,11830,11830,0
|
|
20230601,172100,23798470970,11830,11830,11830,11830,0
|
|
20230601,172000,23798470970,11830,11830,11830,11830,0
|
|
20230601,171900,23798470970,11830,11830,11830,11830,0
|
|
20230601,171800,23798470970,11830,11830,11830,11830,0
|
|
20230601,171700,23798470970,11830,11830,11830,11830,0
|
|
20230601,171600,23798470970,11830,11830,11830,11830,0
|
|
20230601,171500,23798470970,11830,11830,11830,11830,0
|
|
20230601,171400,23798470970,11830,11830,11830,11830,0
|
|
20230601,171300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,171200,23798470970,11830,11830,11830,11830,0
|
|
20230601,171100,23798470970,11830,11830,11830,11830,0
|
|
20230601,171000,23798470970,11830,11830,11830,11830,0
|
|
20230601,170900,23798470970,11830,11830,11830,11830,0
|
|
20230601,170800,23798470970,11830,11830,11830,11830,0
|
|
20230601,170700,23798470970,11830,11830,11830,11830,0
|
|
20230601,170600,23798470970,11830,11830,11830,11830,0
|
|
20230601,170500,23798470970,11830,11830,11830,11830,0
|
|
20230601,170400,23798470970,11830,11830,11830,11830,0
|
|
20230601,170300,23798470970,11830,11830,11830,11830,0
|
|
20230601,170200,23798470970,11830,11830,11830,11830,0
|
|
20230601,170100,23798470970,11830,11830,11830,11830,0
|
|
20230601,170000,23798470970,11830,11830,11830,11830,0
|
|
20230601,165900,23798470970,11830,11830,11830,11830,0
|
|
20230601,165800,23798470970,11830,11830,11830,11830,0
|
|
20230601,165700,23798470970,11830,11830,11830,11830,0
|
|
20230601,165600,23798470970,11830,11830,11830,11830,0
|
|
20230601,165500,23798470970,11830,11830,11830,11830,0
|
|
20230601,165400,23798470970,11830,11830,11830,11830,0
|
|
20230601,165300,23798470970,11830,11830,11830,11830,0
|
|
20230601,165200,23798470970,11830,11830,11830,11830,0
|
|
20230601,165100,23798470970,11830,11830,11830,11830,0
|
|
20230601,165000,23798470970,11830,11830,11830,11830,0
|
|
20230601,164900,23798470970,11830,11830,11830,11830,0
|
|
20230601,164800,23798470970,11830,11830,11830,11830,0
|
|
20230601,164700,23798470970,11830,11830,11830,11830,0
|
|
20230601,164600,23798470970,11830,11830,11830,11830,0
|
|
20230601,164500,23798470970,11830,11830,11830,11830,0
|
|
20230601,164400,23798470970,11830,11830,11830,11830,0
|
|
20230601,164300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,164200,23798470970,11830,11830,11830,11830,0
|
|
20230601,164100,23798470970,11830,11830,11830,11830,0
|
|
20230601,164000,23798470970,11830,11830,11830,11830,0
|
|
20230601,163900,23798470970,11830,11830,11830,11830,0
|
|
20230601,163800,23798470970,11830,11830,11830,11830,0
|
|
20230601,163700,23798470970,11830,11830,11830,11830,0
|
|
20230601,163600,23798470970,11830,11830,11830,11830,0
|
|
20230601,163500,23798470970,11830,11830,11830,11830,0
|
|
20230601,163400,23798470970,11830,11830,11830,11830,0
|
|
20230601,163300,23798470970,11830,11830,11830,11830,0
|
|
20230601,163200,23798470970,11830,11830,11830,11830,0
|
|
20230601,163100,23798470970,11830,11830,11830,11830,0
|
|
20230601,163000,23798470970,11830,11830,11830,11830,0
|
|
20230601,162900,23798470970,11830,11830,11830,11830,0
|
|
20230601,162800,23798470970,11830,11830,11830,11830,0
|
|
20230601,162700,23798470970,11830,11830,11830,11830,0
|
|
20230601,162600,23798470970,11830,11830,11830,11830,0
|
|
20230601,162500,23798470970,11830,11830,11830,11830,0
|
|
20230601,162400,23798470970,11830,11830,11830,11830,0
|
|
20230601,162300,23798470970,11830,11830,11830,11830,0
|
|
20230601,162200,23798470970,11830,11830,11830,11830,0
|
|
20230601,162100,23798470970,11830,11830,11830,11830,0
|
|
20230601,162000,23798470970,11830,11830,11830,11830,0
|
|
20230601,161900,23798470970,11830,11830,11830,11830,0
|
|
20230601,161800,23798470970,11830,11830,11830,11830,0
|
|
20230601,161700,23798470970,11830,11830,11830,11830,0
|
|
20230601,161600,23798470970,11830,11830,11830,11830,0
|
|
20230601,161500,23798470970,11830,11830,11830,11830,0
|
|
20230601,161400,23798470970,11830,11830,11830,11830,0
|
|
20230601,161300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,161200,23798470970,11830,11830,11830,11830,0
|
|
20230601,161100,23798470970,11830,11830,11830,11830,0
|
|
20230601,161000,23798470970,11830,11830,11830,11830,0
|
|
20230601,160900,23798470970,11830,11830,11830,11830,0
|
|
20230601,160800,23798470970,11830,11830,11830,11830,0
|
|
20230601,160700,23798470970,11830,11830,11830,11830,0
|
|
20230601,160600,23798470970,11830,11830,11830,11830,0
|
|
20230601,160500,23798470970,11830,11830,11830,11830,0
|
|
20230601,160400,23798470970,11830,11830,11830,11830,0
|
|
20230601,160300,23798470970,11830,11830,11830,11830,0
|
|
20230601,160200,23798470970,11830,11830,11830,11830,0
|
|
20230601,160100,23798470970,11830,11830,11830,11830,0
|
|
20230601,160000,23798470970,11830,11830,11830,11830,0
|
|
20230601,155900,23798470970,11830,11830,11830,11830,0
|
|
20230601,155800,23798470970,11830,11830,11830,11830,0
|
|
20230601,155700,23798470970,11830,11830,11830,11830,0
|
|
20230601,155600,23798470970,11830,11830,11830,11830,0
|
|
20230601,155500,23798470970,11830,11830,11830,11830,0
|
|
20230601,155400,23798470970,11830,11830,11830,11830,0
|
|
20230601,155300,23798470970,11830,11830,11830,11830,0
|
|
20230601,155200,23798470970,11830,11830,11830,11830,0
|
|
20230601,155100,23798470970,11830,11830,11830,11830,0
|
|
20230601,155000,23798470970,11830,11830,11830,11830,0
|
|
20230601,154900,23798470970,11830,11830,11830,11830,0
|
|
20230601,154800,23798470970,11830,11830,11830,11830,0
|
|
20230601,154700,23798470970,11830,11830,11830,11830,0
|
|
20230601,154600,23798470970,11830,11830,11830,11830,0
|
|
20230601,154500,23798470970,11830,11830,11830,11830,0
|
|
20230601,154400,23798470970,11830,11830,11830,11830,0
|
|
20230601,154300,23798470970,11830,11830,11830,11830,34282
|
|
20230601,154200,23798470970,11830,11830,11830,11830,0
|
|
20230601,154100,23798470970,11830,11830,11830,11830,0
|
|
20230601,154000,23798470970,11830,11830,11830,11830,0
|
|
20230601,153900,23798470970,11830,11830,11830,11830,0
|
|
20230601,153800,23798470970,11830,11830,11830,11830,0
|
|
20230601,153700,23798470970,11830,11830,11830,11830,0
|
|
20230601,153600,23798470970,11830,11830,11830,11830,0
|
|
20230601,153500,23798470970,11830,11830,11830,11830,0
|
|
20230601,153400,23798470970,11830,11830,11830,11830,0
|
|
20230601,153300,23798470970,11830,11830,11830,11830,0
|
|
20230601,153200,23798470970,11830,11830,11830,11830,0
|
|
20230601,153100,23798470970,11830,11830,11830,11830,0
|
|
20230601,153000,23798470970,11830,11830,11830,11830,34282
|
|
20230601,152900,23392914910,11790,11790,11790,11790,0
|
|
20230601,152800,23392914910,11790,11790,11790,11790,0
|
|
20230601,152700,23392914910,11790,11790,11790,11790,0
|
|
20230601,152600,23392914910,11790,11790,11790,11790,0
|
|
20230601,152500,23392914910,11790,11790,11790,11790,0
|
|
20230601,152400,23392914910,11790,11790,11790,11790,0
|
|
20230601,152300,23392914910,11790,11790,11790,11790,0
|
|
20230601,152200,23392914910,11790,11790,11790,11790,0
|
|
20230601,152100,23392914910,11790,11790,11790,11790,0
|
|
20230601,152000,23392914910,11790,11790,11790,11790,0
|
|
20230601,151900,23392914910,11790,11770,11790,11770,8818
|
|
20230601,151800,23289018800,11780,11760,11790,11750,2441
|
|
20230601,151700,23260289940,11770,11750,11770,11740,3734
|
|
20230601,151600,23216411550,11750,11710,11750,11700,4817
|
|
20230601,151500,23159899910,11710,11720,11720,11700,1566
|
|
20230601,151400,23141564320,11720,11720,11720,11690,3549
|
|
20230601,151300,23100031850,11720,11730,11740,11700,1481
|
|
20230601,151200,23082673080,11730,11700,11730,11670,14368
|
|
20230601,151100,22914700190,11710,11740,11750,11710,14872
|
|
20230601,151000,22740383320,11750,11760,11770,11740,1985
|
|
20230601,150900,22717067230,11770,11740,11790,11740,3838
|
|
20230601,150800,22671978940,11750,11750,11750,11740,2415
|
|
20230601,150700,22643622230,11740,11760,11760,11740,1511
|
|
20230601,150600,22625867500,11760,11750,11760,11740,4276
|
|
20230601,150500,22575640090,11760,11770,11780,11750,6258
|
|
20230601,150400,22502038590,11780,11790,11800,11770,8483
|
|
20230601,150300,22402073400,11790,11800,11800,11790,1703
|
|
20230601,150200,22381980880,11800,11790,11800,11790,3591
|
|
20230601,150100,22339608870,11800,11790,11800,11790,1624
|
|
20230601,150000,22320449160,11800,11800,11800,11790,1920
|
|
20230601,145900,22297805790,11790,11800,11800,11790,707
|
|
20230601,145800,22289469340,11800,11800,11800,11790,3078
|
|
20230601,145700,22253159180,11790,11800,11800,11790,847
|
|
20230601,145600,22243169030,11800,11790,11800,11790,2752
|
|
20230601,145500,22210703420,11790,11790,11790,11780,1412
|
|
20230601,145400,22194061240,11790,11800,11800,11790,2745
|
|
20230601,145300,22161696150,11790,11800,11810,11780,1551
|
|
20230601,145200,22143406450,11800,11790,11800,11790,3217
|
|
20230601,145100,22105455690,11790,11780,11790,11780,480
|
|
20230601,145000,22099799760,11790,11780,11790,11770,2416
|
|
20230601,144900,22071332690,11770,11790,11790,11770,991
|
|
20230601,144800,22059657990,11790,11800,11800,11780,4215
|
|
20230601,144700,22009968010,11800,11790,11800,11790,1316
|
|
20230601,144600,21994441650,11800,11800,11810,11800,1784
|
|
20230601,144500,21973390280,11800,11800,11800,11790,715
|
|
20230601,144400,21964953760,11800,11800,11800,11790,830
|
|
20230601,144300,21955162810,11800,11780,11800,11780,1853
|
|
20230601,144200,21933306360,11780,11770,11800,11770,1807
|
|
20230601,144100,21912018070,11770,11770,11770,11770,607
|
|
20230601,144000,21904873680,11770,11770,11770,11760,1839
|
|
20230601,143900,21883229860,11770,11770,11770,11760,2307
|
|
20230601,143800,21856087750,11770,11770,11780,11770,563
|
|
20230601,143700,21849461220,11760,11770,11780,11760,2539
|
|
20230601,143600,21819577360,11770,11780,11780,11770,2077
|
|
20230601,143500,21795121730,11780,11790,11790,11770,3031
|
|
20230601,143400,21759424550,11790,11780,11790,11780,1381
|
|
20230601,143300,21743145130,11790,11800,11800,11780,3453
|
|
20230601,143200,21702428000,11800,11800,11810,11800,1971
|
|
20230601,143100,21679164150,11800,11800,11800,11790,1457
|
|
20230601,143000,21661975070,11800,11800,11800,11790,1450
|
|
20230601,142900,21644867070,11800,11790,11800,11790,750
|
|
20230601,142800,21636022560,11790,11790,11790,11780,297
|
|
20230601,142700,21632523200,11790,11790,11790,11780,1061
|
|
20230601,142600,21620018330,11790,11810,11810,11780,12383
|
|
20230601,142500,21473927830,11810,11790,11810,11790,3908
|
|
20230601,142400,21427813780,11800,11800,11800,11790,3112
|
|
20230601,142300,21391094770,11800,11770,11800,11770,2788
|
|
20230601,142200,21358219360,11770,11770,11800,11770,1416
|
|
20230601,142100,21341540150,11770,11770,11780,11760,3560
|
|
20230601,142000,21299639270,11770,11780,11780,11770,1594
|
|
20230601,141900,21280870420,11780,11790,11790,11770,2222
|
|
20230601,141800,21254697700,11790,11800,11800,11780,181
|
|
20230601,141700,21252563300,11800,11770,11800,11770,2454
|
|
20230601,141600,21223612500,11770,11760,11780,11750,2771
|
|
20230601,141500,21191021870,11760,11760,11760,11750,5562
|
|
20230601,141400,21125657960,11760,11770,11770,11750,4011
|
|
20230601,141300,21078502520,11770,11780,11780,11770,3904
|
|
20230601,141200,21032527700,11790,11810,11810,11790,1513
|
|
20230601,141100,21014679430,11810,11830,11830,11800,5705
|
|
20230601,141000,20947322960,11830,11820,11830,11810,1376
|
|
20230601,140900,20931057680,11810,11810,11820,11810,1197
|
|
20230601,140800,20916913510,11810,11810,11820,11800,1784
|
|
20230601,140700,20895841600,11810,11810,11820,11800,1844
|
|
20230601,140600,20874066620,11810,11810,11820,11800,2897
|
|
20230601,140500,20839839260,11820,11810,11820,11810,2479
|
|
20230601,140400,20810544730,11810,11800,11820,11800,1409
|
|
20230601,140300,20793909240,11800,11800,11820,11790,3419
|
|
20230601,140200,20753567860,11790,11780,11820,11770,2920
|
|
20230601,140100,20719128030,11780,11770,11790,11760,2630
|
|
20230601,140000,20688176390,11760,11790,11800,11760,10575
|
|
20230601,135900,20563637940,11800,11810,11810,11790,5923
|
|
20230601,135800,20493757450,11810,11800,11810,11800,4181
|
|
20230601,135700,20444409070,11810,11820,11820,11800,2126
|
|
20230601,135600,20419301870,11820,11820,11830,11810,2272
|
|
20230601,135500,20392439940,11820,11810,11820,11800,2381
|
|
20230601,135400,20364321170,11810,11820,11820,11800,5345
|
|
20230601,135300,20301197910,11820,11810,11820,11810,664
|
|
20230601,135200,20293355570,11810,11820,11820,11810,1942
|
|
20230601,135100,20270418790,11820,11810,11820,11810,2339
|
|
20230601,135000,20242786500,11810,11820,11830,11810,7552
|
|
20230601,134900,20153538710,11820,11840,11840,11820,1940
|
|
20230601,134800,20130598810,11840,11830,11840,11810,10567
|
|
20230601,134700,20005660050,11840,11840,11840,11830,3366
|
|
20230601,134600,19965807050,11840,11850,11850,11840,2361
|
|
20230601,134500,19937832840,11850,11850,11850,11840,2732
|
|
20230601,134400,19905458890,11840,11850,11860,11840,2970
|
|
20230601,134300,19870266700,11850,11880,11880,11850,4554
|
|
20230601,134200,19816242240,11880,11900,11900,11870,6483
|
|
20230601,134100,19739215980,11900,11890,11900,11890,2533
|
|
20230601,134000,19709075190,11900,11910,11910,11900,3057
|
|
20230601,133900,19672696840,11900,11910,11920,11900,4175
|
|
20230601,133800,19622982280,11910,11920,11920,11910,910
|
|
20230601,133700,19612142140,11920,11910,11920,11900,3766
|
|
20230601,133600,19567299270,11910,11900,11910,11890,2435
|
|
20230601,133500,19538322540,11900,11900,11900,11890,868
|
|
20230601,133400,19527994620,11900,11890,11900,11890,575
|
|
20230601,133300,19521155210,11890,11900,11900,11890,764
|
|
20230601,133200,19512064410,11890,11900,11900,11890,1239
|
|
20230601,133100,19497326370,11900,11900,11900,11890,2028
|
|
20230601,133000,19473197960,11890,11900,11900,11880,1041
|
|
20230601,132900,19460825940,11900,11890,11900,11890,1589
|
|
20230601,132800,19441925050,11900,11890,11900,11890,1734
|
|
20230601,132700,19421307710,11890,11890,11900,11890,1849
|
|
20230601,132600,19399315030,11890,11910,11910,11890,3325
|
|
20230601,132500,19359743480,11900,11910,11910,11900,940
|
|
20230601,132400,19348549930,11900,11910,11920,11900,3561
|
|
20230601,132300,19306130250,11910,11920,11920,11910,2544
|
|
20230601,132200,19275811190,11930,11920,11930,11920,2126
|
|
20230601,132100,19250455240,11920,11920,11930,11920,182
|
|
20230601,132000,19248285250,11920,11940,11940,11920,2362
|
|
20230601,131900,19220110540,11940,11940,11950,11930,2799
|
|
20230601,131800,19186692210,11940,11940,11950,11940,1439
|
|
20230601,131700,19169510160,11940,11940,11940,11930,1313
|
|
20230601,131600,19153835320,11930,11940,11940,11930,1618
|
|
20230601,131500,19134531030,11940,11940,11950,11930,4342
|
|
20230601,131400,19082702860,11930,11920,11940,11910,5232
|
|
20230601,131300,19020316650,11910,11900,11910,11890,2732
|
|
20230601,131200,18987798950,11890,11890,11900,11890,2086
|
|
20230601,131100,18962996390,11890,11900,11900,11890,1122
|
|
20230601,131000,18949650620,11900,11920,11920,11900,1481
|
|
20230601,130900,18932013910,11910,11910,11920,11910,1129
|
|
20230601,130800,18918567280,11910,11910,11920,11910,1622
|
|
20230601,130700,18899248900,11910,11900,11920,11890,3487
|
|
20230601,130600,18857747190,11900,11920,11920,11900,2420
|
|
20230601,130500,18828923130,11920,11910,11920,11900,1259
|
|
20230601,130400,18813920470,11910,11920,11930,11900,2112
|
|
20230601,130300,18788755070,11920,11910,11930,11910,2209
|
|
20230601,130200,18762424340,11890,11890,11910,11890,4641
|
|
20230601,130100,18707193140,11900,11900,11900,11890,2647
|
|
20230601,130000,18675709120,11910,11900,11910,11900,4829
|
|
20230601,125900,18618214340,11910,11900,11910,11890,1128
|
|
20230601,125800,18604792850,11900,11910,11910,11890,5845
|
|
20230601,125700,18535235240,11910,11910,11910,11900,1533
|
|
20230601,125600,18516985470,11910,11920,11920,11900,2956
|
|
20230601,125500,18481799130,11920,11880,11920,11880,3844
|
|
20230601,125400,18436035680,11890,11890,11900,11890,2945
|
|
20230601,125300,18401007350,11890,11900,11910,11890,1517
|
|
20230601,125200,18382955230,11900,11890,11910,11880,950
|
|
20230601,125100,18371654770,11900,11930,11930,11890,2058
|
|
20230601,125000,18347148400,11930,11910,11980,11900,6008
|
|
20230601,124900,18275388180,11910,11900,11920,11880,3544
|
|
20230601,124800,18233199510,11900,11850,11900,11850,1105
|
|
20230601,124700,18220068360,11850,11850,11880,11850,1750
|
|
20230601,124600,18199323890,11860,11860,11870,11820,1257
|
|
20230601,124500,18184413180,11860,11840,11870,11820,2698
|
|
20230601,124400,18152465530,11840,11820,11840,11820,1715
|
|
20230601,124300,18132167360,11820,11860,11860,11810,5211
|
|
20230601,124200,18070529930,11860,11870,11890,11860,1969
|
|
20230601,124100,18047137620,11870,11840,11900,11830,1412
|
|
20230601,124000,18030373160,11830,11830,11840,11820,2802
|
|
20230601,123900,17997212820,11840,11890,11890,11810,14936
|
|
20230601,123800,17820536530,11890,11940,11940,11890,5161
|
|
20230601,123700,17759003020,11940,11970,11980,11940,6361
|
|
20230601,123600,17682910770,11970,11980,11990,11970,10884
|
|
20230601,123500,17552514670,11980,11950,11990,11950,8840
|
|
20230601,123400,17446651440,11960,11940,11960,11930,8229
|
|
20230601,123300,17348329880,11940,11930,11940,11920,4632
|
|
20230601,123200,17293054590,11940,11950,11950,11920,3046
|
|
20230601,123100,17256688050,11950,11910,11950,11900,6665
|
|
20230601,123000,17177183910,11910,11870,11910,11860,4713
|
|
20230601,122900,17121138880,11870,11850,11880,11850,3376
|
|
20230601,122800,17081091340,11850,11860,11860,11850,692
|
|
20230601,122700,17072889220,11860,11850,11890,11850,1456
|
|
20230601,122600,17055594240,11860,11860,11870,11850,1480
|
|
20230601,122500,17038040220,11870,11870,11880,11860,777
|
|
20230601,122400,17028817720,11870,11860,11890,11860,763
|
|
20230601,122300,17019750710,11890,11840,11890,11840,579
|
|
20230601,122200,17012890250,11840,11830,11890,11830,790
|
|
20230601,122100,17003516090,11830,11840,11880,11830,1846
|
|
20230601,122000,16981641850,11830,11860,11880,11830,1458
|
|
20230601,121900,16964345170,11860,11860,11860,11860,108
|
|
20230601,121800,16963064290,11860,11850,11890,11850,2086
|
|
20230601,121700,16938313330,11830,11870,11870,11820,417
|
|
20230601,121600,16933370930,11880,11800,11880,11800,1849
|
|
20230601,121500,16911449460,11810,11830,11830,11800,3939
|
|
20230601,121400,16864909350,11830,11860,11860,11820,2328
|
|
20230601,121300,16837353520,11870,11880,11890,11860,1857
|
|
20230601,121200,16815301510,11890,11880,11890,11880,1015
|
|
20230601,121100,16803242580,11890,11850,11890,11840,4018
|
|
20230601,121000,16755507070,11840,11810,11880,11810,2924
|
|
20230601,120900,16720850130,11820,11820,11830,11810,2264
|
|
20230601,120800,16694096240,11820,11830,11840,11810,2167
|
|
20230601,120700,16668470520,11820,11840,11840,11820,1073
|
|
20230601,120600,16655766330,11840,11840,11840,11840,839
|
|
20230601,120500,16645832570,11840,11830,11840,11820,214
|
|
20230601,120400,16643300670,11840,11820,11840,11820,964
|
|
20230601,120300,16631889490,11830,11830,11840,11820,1422
|
|
20230601,120200,16615066610,11820,11820,11820,11820,335
|
|
20230601,120100,16611106910,11820,11830,11830,11820,793
|
|
20230601,120000,16601728700,11820,11820,11840,11820,1376
|
|
20230601,115900,16585454440,11820,11810,11820,11810,1200
|
|
20230601,115800,16571270450,11810,11800,11810,11790,3068
|
|
20230601,115700,16535064760,11800,11800,11800,11790,2205
|
|
20230601,115600,16509046680,11790,11820,11820,11770,5137
|
|
20230601,115500,16448440340,11820,11820,11820,11820,829
|
|
20230601,115400,16438641560,11820,11830,11830,11820,1589
|
|
20230601,115300,16419845320,11830,11830,11830,11830,226
|
|
20230601,115200,16417171740,11820,11830,11830,11820,1565
|
|
20230601,115100,16398662420,11840,11830,11840,11820,1455
|
|
20230601,115000,16381449650,11840,11840,11850,11830,951
|
|
20230601,114900,16370190400,11840,11850,11850,11840,779
|
|
20230601,114800,16360959280,11850,11850,11860,11850,1522
|
|
20230601,114700,16342919390,11860,11880,11880,11860,3345
|
|
20230601,114600,16303214210,11880,11870,11880,11860,1429
|
|
20230601,114500,16286244910,11870,11870,11880,11850,2416
|
|
20230601,114400,16257561170,11870,11820,11870,11820,2221
|
|
20230601,114300,16231265230,11820,11810,11820,11800,1386
|
|
20230601,114200,16214886770,11810,11790,11810,11780,1629
|
|
20230601,114100,16195671730,11790,11790,11790,11780,718
|
|
20230601,114000,16187210960,11770,11770,11770,11760,1948
|
|
20230601,113900,16164298800,11760,11760,11800,11750,1438
|
|
20230601,113800,16147374440,11750,11760,11760,11750,2779
|
|
20230601,113700,16114695450,11760,11770,11770,11750,4599
|
|
20230601,113600,16060611880,11770,11790,11800,11770,3590
|
|
20230601,113500,16018310040,11790,11800,11810,11790,4713
|
|
20230601,113400,15962713440,11800,11810,11820,11800,2734
|
|
20230601,113300,15930435950,11810,11800,11810,11800,820
|
|
20230601,113200,15920752940,11810,11820,11820,11800,3867
|
|
20230601,113100,15875093000,11820,11820,11830,11810,2668
|
|
20230601,113000,15843545760,11820,11810,11820,11810,1313
|
|
20230601,112900,15828027500,11810,11820,11820,11810,1669
|
|
20230601,112800,15808306550,11820,11810,11820,11810,438
|
|
20230601,112700,15803133600,11820,11810,11820,11810,2878
|
|
20230601,112600,15769141200,11810,11820,11830,11810,3429
|
|
20230601,112500,15728621640,11810,11820,11830,11810,2256
|
|
20230601,112400,15701955770,11830,11830,11830,11820,2710
|
|
20230601,112300,15669922690,11830,11830,11830,11820,1381
|
|
20230601,112200,15653588780,11840,11830,11840,11820,1822
|
|
20230601,112100,15632036520,11830,11820,11830,11820,507
|
|
20230601,112000,15626042020,11830,11820,11830,11810,3805
|
|
20230601,111900,15581095430,11820,11830,11830,11820,1896
|
|
20230601,111800,15558672050,11830,11830,11840,11830,2040
|
|
20230601,111700,15534538820,11830,11820,11840,11820,1196
|
|
20230601,111600,15520390730,11820,11830,11830,11820,914
|
|
20230601,111500,15509581380,11830,11830,11840,11830,1819
|
|
20230601,111400,15488054930,11830,11840,11840,11830,1731
|
|
20230601,111300,15467570580,11840,11850,11850,11830,700
|
|
20230601,111200,15459285020,11830,11840,11850,11830,1850
|
|
20230601,111100,15437380320,11840,11820,11850,11820,1764
|
|
20230601,111000,15416503030,11820,11830,11850,11820,2776
|
|
20230601,110900,15383656800,11840,11820,11850,11820,3054
|
|
20230601,110800,15347526070,11820,11830,11830,11820,1084
|
|
20230601,110700,15334711050,11830,11830,11830,11820,1758
|
|
20230601,110600,15313918580,11830,11850,11890,11830,1785
|
|
20230601,110500,15292760570,11850,11830,11880,11820,1330
|
|
20230601,110400,15276991470,11860,11820,11860,11820,2505
|
|
20230601,110300,15247344690,11810,11840,11840,11810,4558
|
|
20230601,110200,15193464970,11830,11840,11850,11830,1628
|
|
20230601,110100,15174195060,11850,11850,11870,11840,2120
|
|
20230601,110000,15149084180,11850,11850,11850,11840,321
|
|
20230601,105900,15145281790,11850,11840,11850,11830,805
|
|
20230601,105800,15135750070,11860,11850,11860,11830,2498
|
|
20230601,105700,15106156920,11850,11860,11870,11840,3097
|
|
20230601,105600,15069439250,11860,11860,11860,11850,772
|
|
20230601,105500,15060283910,11860,11860,11870,11860,1275
|
|
20230601,105400,15045161940,11840,11850,11860,11840,1236
|
|
20230601,105300,15030512680,11840,11840,11850,11840,2377
|
|
20230601,105200,15002355630,11840,11840,11850,11840,1178
|
|
20230601,105100,14988408050,11840,11850,11850,11830,2334
|
|
20230601,105000,14960780350,11850,11840,11850,11830,2990
|
|
20230601,104900,14925370610,11840,11840,11840,11820,1324
|
|
20230601,104800,14909703610,11840,11860,11860,11820,3528
|
|
20230601,104700,14867941180,11850,11880,11880,11850,1439
|
|
20230601,104600,14850868760,11880,11850,11890,11850,1765
|
|
20230601,104500,14829921970,11860,11870,11870,11850,1383
|
|
20230601,104400,14813521140,11860,11890,11890,11860,1480
|
|
20230601,104300,14795937070,11890,11850,11890,11850,1135
|
|
20230601,104200,14782462840,11850,11810,11850,11810,2595
|
|
20230601,104100,14751802540,11810,11820,11830,11810,4652
|
|
20230601,104000,14696824030,11820,11840,11860,11810,11699
|
|
20230601,103900,14558445100,11840,11900,11910,11840,8924
|
|
20230601,103800,14452445880,11900,11910,11910,11900,7539
|
|
20230601,103700,14362713650,11910,11910,11920,11910,2517
|
|
20230601,103600,14332730140,11920,11930,11930,11910,7274
|
|
20230601,103500,14246044050,11930,11930,11940,11930,2889
|
|
20230601,103400,14211565330,11930,11920,11940,11920,3279
|
|
20230601,103300,14172449320,11920,11910,11940,11910,4742
|
|
20230601,103200,14115920220,11910,11920,11930,11910,9651
|
|
20230601,103100,14000895800,11930,11990,11990,11930,15006
|
|
20230601,103000,13821401050,11980,12020,12020,11970,17525
|
|
20230601,102900,13611171460,12020,11990,12020,11970,25311
|
|
20230601,102800,13307518930,12000,11980,12000,11970,22074
|
|
20230601,102700,13042761230,11970,11950,11980,11940,6024
|
|
20230601,102600,12970670120,11950,11920,11950,11900,6564
|
|
20230601,102500,12892486660,11930,11960,11970,11930,8019
|
|
20230601,102400,12796645090,11970,11990,12000,11960,12261
|
|
20230601,102300,12649745150,11980,11980,12000,11980,14554
|
|
20230601,102200,12475276520,11980,11980,12000,11950,14821
|
|
20230601,102100,12297633950,11980,11910,11990,11910,17754
|
|
20230601,102000,12085172580,11910,11890,11930,11880,10717
|
|
20230601,101900,11957541380,11880,11900,11900,11880,3327
|
|
20230601,101800,11917968720,11900,11930,11930,11900,4577
|
|
20230601,101700,11863411750,11940,11940,11960,11930,14984
|
|
20230601,101600,11684494590,11940,11830,11940,11820,10587
|
|
20230601,101500,11558653850,11820,11810,11830,11800,4143
|
|
20230601,101400,11509710940,11810,11810,11820,11810,1289
|
|
20230601,101300,11494485550,11820,11800,11820,11790,1303
|
|
20230601,101200,11479091980,11800,11840,11840,11800,3205
|
|
20230601,101100,11441214340,11840,11800,11860,11800,3299
|
|
20230601,101000,11402186310,11800,11790,11810,11770,1470
|
|
20230601,100900,11384848360,11780,11760,11790,11760,7435
|
|
20230601,100800,11297260080,11760,11800,11810,11750,6844
|
|
20230601,100700,11216709000,11810,11850,11850,11810,11519
|
|
20230601,100600,11080343310,11850,11860,11870,11850,5672
|
|
20230601,100500,11013056440,11860,11850,11880,11850,7099
|
|
20230601,100400,10928833580,11860,11810,11860,11810,4388
|
|
20230601,100300,10876904640,11810,11800,11810,11790,3047
|
|
20230601,100200,10840948470,11800,11750,11800,11750,2756
|
|
20230601,100100,10808474830,11750,11720,11800,11710,2933
|
|
20230601,100000,10774017430,11710,11780,11780,11700,18535
|
|
20230601,095900,10556619490,11780,11800,11810,11780,8924
|
|
20230601,095800,10451372700,11800,11870,11880,11800,12333
|
|
20230601,095700,10305260560,11870,11890,11900,11870,9216
|
|
20230601,095600,10195697580,11890,11920,11920,11890,9237
|
|
20230601,095500,10085797380,11920,11940,11940,11880,16786
|
|
20230601,095400,9885910420,11950,11950,12000,11890,44269
|
|
20230601,095300,9356893650,11950,11860,11950,11860,20546
|
|
20230601,095200,9112059960,11850,11860,11870,11840,4325
|
|
20230601,095100,9060760710,11860,11840,11880,11840,7645
|
|
20230601,095000,8970106490,11850,11860,11860,11840,6384
|
|
20230601,094900,8894452670,11860,11810,11860,11800,6801
|
|
20230601,094800,8813931390,11810,11790,11810,11780,7190
|
|
20230601,094700,8729161350,11780,11790,11800,11770,9339
|
|
20230601,094600,8619117630,11790,11820,11840,11780,18673
|
|
20230601,094500,8398650800,11830,11900,11930,11820,31036
|
|
20230601,094400,8029659580,11900,11820,11900,11820,29084
|
|
20230601,094300,7684745670,11820,11800,11820,11800,6581
|
|
20230601,094200,7606999300,11800,11790,11800,11780,2293
|
|
20230601,094100,7579961070,11790,11800,11800,11760,8435
|
|
20230601,094000,7480643290,11800,11820,11820,11790,6631
|
|
20230601,093900,7402385560,11820,11770,11820,11760,7213
|
|
20230601,093800,7317337620,11770,11810,11810,11760,6966
|
|
20230601,093700,7235205550,11810,11750,11820,11740,14877
|
|
20230601,093600,7059989730,11750,11710,11760,11690,10389
|
|
20230601,093500,6938010440,11710,11670,11710,11660,8203
|
|
20230601,093400,6842129950,11670,11650,11680,11650,1911
|
|
20230601,093300,6819839210,11660,11680,11680,11650,1184
|
|
20230601,093200,6806027520,11670,11670,11680,11660,1018
|
|
20230601,093100,6794142340,11680,11680,11680,11650,3154
|
|
20230601,093000,6757344100,11680,11650,11690,11640,4690
|
|
20230601,092900,6702587190,11650,11610,11650,11590,3245
|
|
20230601,092800,6664893200,11610,11590,11640,11570,5050
|
|
20230601,092700,6606354270,11600,11600,11610,11580,12255
|
|
20230601,092600,6464217070,11610,11640,11640,11610,7949
|
|
20230601,092500,6371832150,11640,11650,11650,11610,2504
|
|
20230601,092400,6342709880,11650,11610,11660,11600,9706
|
|
20230601,092300,6229980950,11610,11630,11630,11590,6775
|
|
20230601,092200,6151330330,11630,11690,11690,11600,18102
|
|
20230601,092100,5940885070,11690,11660,11720,11660,18769
|
|
20230601,092000,5721372240,11660,11600,11660,11600,5155
|
|
20230601,091900,5661440220,11600,11620,11680,11580,17445
|
|
20230601,091800,5458417400,11620,11560,11620,11550,14387
|
|
20230601,091700,5291687140,11560,11460,11560,11440,25771
|
|
20230601,091600,4995870630,11450,11510,11520,11450,27762
|
|
20230601,091500,4676824110,11500,11550,11560,11500,23000
|
|
20230601,091400,4411874180,11550,11580,11580,11540,20359
|
|
20230601,091300,4176539500,11570,11610,11610,11570,14619
|
|
20230601,091200,4007205900,11600,11590,11630,11580,14100
|
|
20230601,091100,3843664670,11580,11580,11630,11570,18055
|
|
20230601,091000,3634450170,11580,11660,11660,11570,28870
|
|
20230601,090900,3299084330,11660,11770,11770,11660,25606
|
|
20230601,090800,2999371380,11770,11790,11790,11760,6955
|
|
20230601,090700,2917494060,11790,11720,11800,11710,8337
|
|
20230601,090600,2819511240,11710,11780,11780,11710,37671
|
|
20230601,090500,2377236410,11780,11860,11870,11780,35751
|
|
20230601,090400,1955105840,11870,11860,11880,11840,11033
|
|
20230601,090300,1824238810,11870,11810,11910,11810,14818
|
|
20230601,090200,1648654460,11810,11920,11930,11810,27517
|
|
20230601,090100,1321937170,11920,11980,11990,11920,28698
|
|
20230601,090000,979067210,11990,11940,12000,11920,72394
|