798 lines
43 KiB
CSV
798 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,221500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,221400,17042836920,11000,11000,11000,11000,0
|
|
20230602,221300,17042836920,11000,11000,11000,11000,0
|
|
20230602,221200,17042836920,11000,11000,11000,11000,0
|
|
20230602,221100,17042836920,11000,11000,11000,11000,0
|
|
20230602,221000,17042836920,11000,11000,11000,11000,0
|
|
20230602,220900,17042836920,11000,11000,11000,11000,0
|
|
20230602,220800,17042836920,11000,11000,11000,11000,0
|
|
20230602,220700,17042836920,11000,11000,11000,11000,0
|
|
20230602,220600,17042836920,11000,11000,11000,11000,0
|
|
20230602,220500,17042836920,11000,11000,11000,11000,0
|
|
20230602,220400,17042836920,11000,11000,11000,11000,0
|
|
20230602,220300,17042836920,11000,11000,11000,11000,0
|
|
20230602,220200,17042836920,11000,11000,11000,11000,0
|
|
20230602,220100,17042836920,11000,11000,11000,11000,0
|
|
20230602,220000,17042836920,11000,11000,11000,11000,0
|
|
20230602,215900,17042836920,11000,11000,11000,11000,0
|
|
20230602,215800,17042836920,11000,11000,11000,11000,0
|
|
20230602,215700,17042836920,11000,11000,11000,11000,0
|
|
20230602,215600,17042836920,11000,11000,11000,11000,0
|
|
20230602,215500,17042836920,11000,11000,11000,11000,0
|
|
20230602,215400,17042836920,11000,11000,11000,11000,0
|
|
20230602,215300,17042836920,11000,11000,11000,11000,0
|
|
20230602,215200,17042836920,11000,11000,11000,11000,0
|
|
20230602,215100,17042836920,11000,11000,11000,11000,0
|
|
20230602,215000,17042836920,11000,11000,11000,11000,0
|
|
20230602,214900,17042836920,11000,11000,11000,11000,0
|
|
20230602,214800,17042836920,11000,11000,11000,11000,0
|
|
20230602,214700,17042836920,11000,11000,11000,11000,0
|
|
20230602,214600,17042836920,11000,11000,11000,11000,0
|
|
20230602,214500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,214400,17042836920,11000,11000,11000,11000,0
|
|
20230602,214300,17042836920,11000,11000,11000,11000,0
|
|
20230602,214200,17042836920,11000,11000,11000,11000,0
|
|
20230602,214100,17042836920,11000,11000,11000,11000,0
|
|
20230602,214000,17042836920,11000,11000,11000,11000,0
|
|
20230602,213900,17042836920,11000,11000,11000,11000,0
|
|
20230602,213800,17042836920,11000,11000,11000,11000,0
|
|
20230602,213700,17042836920,11000,11000,11000,11000,0
|
|
20230602,213600,17042836920,11000,11000,11000,11000,0
|
|
20230602,213500,17042836920,11000,11000,11000,11000,0
|
|
20230602,213400,17042836920,11000,11000,11000,11000,0
|
|
20230602,213300,17042836920,11000,11000,11000,11000,0
|
|
20230602,213200,17042836920,11000,11000,11000,11000,0
|
|
20230602,213100,17042836920,11000,11000,11000,11000,0
|
|
20230602,213000,17042836920,11000,11000,11000,11000,0
|
|
20230602,212900,17042836920,11000,11000,11000,11000,0
|
|
20230602,212800,17042836920,11000,11000,11000,11000,0
|
|
20230602,212700,17042836920,11000,11000,11000,11000,0
|
|
20230602,212600,17042836920,11000,11000,11000,11000,0
|
|
20230602,212500,17042836920,11000,11000,11000,11000,0
|
|
20230602,212400,17042836920,11000,11000,11000,11000,0
|
|
20230602,212300,17042836920,11000,11000,11000,11000,0
|
|
20230602,212200,17042836920,11000,11000,11000,11000,0
|
|
20230602,212100,17042836920,11000,11000,11000,11000,0
|
|
20230602,212000,17042836920,11000,11000,11000,11000,0
|
|
20230602,211900,17042836920,11000,11000,11000,11000,0
|
|
20230602,211800,17042836920,11000,11000,11000,11000,0
|
|
20230602,211700,17042836920,11000,11000,11000,11000,0
|
|
20230602,211600,17042836920,11000,11000,11000,11000,0
|
|
20230602,211500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,211400,17042836920,11000,11000,11000,11000,0
|
|
20230602,211300,17042836920,11000,11000,11000,11000,0
|
|
20230602,211200,17042836920,11000,11000,11000,11000,0
|
|
20230602,211100,17042836920,11000,11000,11000,11000,0
|
|
20230602,211000,17042836920,11000,11000,11000,11000,0
|
|
20230602,210900,17042836920,11000,11000,11000,11000,0
|
|
20230602,210800,17042836920,11000,11000,11000,11000,0
|
|
20230602,210700,17042836920,11000,11000,11000,11000,0
|
|
20230602,210600,17042836920,11000,11000,11000,11000,0
|
|
20230602,210500,17042836920,11000,11000,11000,11000,0
|
|
20230602,210400,17042836920,11000,11000,11000,11000,0
|
|
20230602,210300,17042836920,11000,11000,11000,11000,0
|
|
20230602,210200,17042836920,11000,11000,11000,11000,0
|
|
20230602,210100,17042836920,11000,11000,11000,11000,0
|
|
20230602,210000,17042836920,11000,11000,11000,11000,0
|
|
20230602,205900,17042836920,11000,11000,11000,11000,0
|
|
20230602,205800,17042836920,11000,11000,11000,11000,0
|
|
20230602,205700,17042836920,11000,11000,11000,11000,0
|
|
20230602,205600,17042836920,11000,11000,11000,11000,0
|
|
20230602,205500,17042836920,11000,11000,11000,11000,0
|
|
20230602,205400,17042836920,11000,11000,11000,11000,0
|
|
20230602,205300,17042836920,11000,11000,11000,11000,0
|
|
20230602,205200,17042836920,11000,11000,11000,11000,0
|
|
20230602,205100,17042836920,11000,11000,11000,11000,0
|
|
20230602,205000,17042836920,11000,11000,11000,11000,0
|
|
20230602,204900,17042836920,11000,11000,11000,11000,0
|
|
20230602,204800,17042836920,11000,11000,11000,11000,0
|
|
20230602,204700,17042836920,11000,11000,11000,11000,0
|
|
20230602,204600,17042836920,11000,11000,11000,11000,0
|
|
20230602,204500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,204400,17042836920,11000,11000,11000,11000,0
|
|
20230602,204300,17042836920,11000,11000,11000,11000,0
|
|
20230602,204200,17042836920,11000,11000,11000,11000,0
|
|
20230602,204100,17042836920,11000,11000,11000,11000,0
|
|
20230602,204000,17042836920,11000,11000,11000,11000,0
|
|
20230602,203900,17042836920,11000,11000,11000,11000,0
|
|
20230602,203800,17042836920,11000,11000,11000,11000,0
|
|
20230602,203700,17042836920,11000,11000,11000,11000,0
|
|
20230602,203600,17042836920,11000,11000,11000,11000,0
|
|
20230602,203500,17042836920,11000,11000,11000,11000,0
|
|
20230602,203400,17042836920,11000,11000,11000,11000,0
|
|
20230602,203300,17042836920,11000,11000,11000,11000,0
|
|
20230602,203200,17042836920,11000,11000,11000,11000,0
|
|
20230602,203100,17042836920,11000,11000,11000,11000,0
|
|
20230602,203000,17042836920,11000,11000,11000,11000,0
|
|
20230602,202900,17042836920,11000,11000,11000,11000,0
|
|
20230602,202800,17042836920,11000,11000,11000,11000,0
|
|
20230602,202700,17042836920,11000,11000,11000,11000,0
|
|
20230602,202600,17042836920,11000,11000,11000,11000,0
|
|
20230602,202500,17042836920,11000,11000,11000,11000,0
|
|
20230602,202400,17042836920,11000,11000,11000,11000,0
|
|
20230602,202300,17042836920,11000,11000,11000,11000,0
|
|
20230602,202200,17042836920,11000,11000,11000,11000,0
|
|
20230602,202100,17042836920,11000,11000,11000,11000,0
|
|
20230602,202000,17042836920,11000,11000,11000,11000,0
|
|
20230602,201900,17042836920,11000,11000,11000,11000,0
|
|
20230602,201800,17042836920,11000,11000,11000,11000,0
|
|
20230602,201700,17042836920,11000,11000,11000,11000,0
|
|
20230602,201600,17042836920,11000,11000,11000,11000,0
|
|
20230602,201500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,201400,17042836920,11000,11000,11000,11000,0
|
|
20230602,201300,17042836920,11000,11000,11000,11000,0
|
|
20230602,201200,17042836920,11000,11000,11000,11000,0
|
|
20230602,201100,17042836920,11000,11000,11000,11000,0
|
|
20230602,201000,17042836920,11000,11000,11000,11000,0
|
|
20230602,200900,17042836920,11000,11000,11000,11000,0
|
|
20230602,200800,17042836920,11000,11000,11000,11000,0
|
|
20230602,200700,17042836920,11000,11000,11000,11000,0
|
|
20230602,200600,17042836920,11000,11000,11000,11000,0
|
|
20230602,200500,17042836920,11000,11000,11000,11000,0
|
|
20230602,200400,17042836920,11000,11000,11000,11000,0
|
|
20230602,200300,17042836920,11000,11000,11000,11000,0
|
|
20230602,200200,17042836920,11000,11000,11000,11000,0
|
|
20230602,200100,17042836920,11000,11000,11000,11000,0
|
|
20230602,200000,17042836920,11000,11000,11000,11000,0
|
|
20230602,195900,17042836920,11000,11000,11000,11000,0
|
|
20230602,195800,17042836920,11000,11000,11000,11000,0
|
|
20230602,195700,17042836920,11000,11000,11000,11000,0
|
|
20230602,195600,17042836920,11000,11000,11000,11000,0
|
|
20230602,195500,17042836920,11000,11000,11000,11000,0
|
|
20230602,195400,17042836920,11000,11000,11000,11000,0
|
|
20230602,195300,17042836920,11000,11000,11000,11000,0
|
|
20230602,195200,17042836920,11000,11000,11000,11000,0
|
|
20230602,195100,17042836920,11000,11000,11000,11000,0
|
|
20230602,195000,17042836920,11000,11000,11000,11000,0
|
|
20230602,194900,17042836920,11000,11000,11000,11000,0
|
|
20230602,194800,17042836920,11000,11000,11000,11000,0
|
|
20230602,194700,17042836920,11000,11000,11000,11000,0
|
|
20230602,194600,17042836920,11000,11000,11000,11000,0
|
|
20230602,194500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,194400,17042836920,11000,11000,11000,11000,0
|
|
20230602,194300,17042836920,11000,11000,11000,11000,0
|
|
20230602,194200,17042836920,11000,11000,11000,11000,0
|
|
20230602,194100,17042836920,11000,11000,11000,11000,0
|
|
20230602,194000,17042836920,11000,11000,11000,11000,0
|
|
20230602,193900,17042836920,11000,11000,11000,11000,0
|
|
20230602,193800,17042836920,11000,11000,11000,11000,0
|
|
20230602,193700,17042836920,11000,11000,11000,11000,0
|
|
20230602,193600,17042836920,11000,11000,11000,11000,0
|
|
20230602,193500,17042836920,11000,11000,11000,11000,0
|
|
20230602,193400,17042836920,11000,11000,11000,11000,0
|
|
20230602,193300,17042836920,11000,11000,11000,11000,0
|
|
20230602,193200,17042836920,11000,11000,11000,11000,0
|
|
20230602,193100,17042836920,11000,11000,11000,11000,0
|
|
20230602,193000,17042836920,11000,11000,11000,11000,0
|
|
20230602,192900,17042836920,11000,11000,11000,11000,0
|
|
20230602,192800,17042836920,11000,11000,11000,11000,0
|
|
20230602,192700,17042836920,11000,11000,11000,11000,0
|
|
20230602,192600,17042836920,11000,11000,11000,11000,0
|
|
20230602,192500,17042836920,11000,11000,11000,11000,0
|
|
20230602,192400,17042836920,11000,11000,11000,11000,0
|
|
20230602,192300,17042836920,11000,11000,11000,11000,0
|
|
20230602,192200,17042836920,11000,11000,11000,11000,0
|
|
20230602,192100,17042836920,11000,11000,11000,11000,0
|
|
20230602,192000,17042836920,11000,11000,11000,11000,0
|
|
20230602,191900,17042836920,11000,11000,11000,11000,0
|
|
20230602,191800,17042836920,11000,11000,11000,11000,0
|
|
20230602,191700,17042836920,11000,11000,11000,11000,0
|
|
20230602,191600,17042836920,11000,11000,11000,11000,0
|
|
20230602,191500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,191400,17042836920,11000,11000,11000,11000,0
|
|
20230602,191300,17042836920,11000,11000,11000,11000,0
|
|
20230602,191200,17042836920,11000,11000,11000,11000,0
|
|
20230602,191100,17042836920,11000,11000,11000,11000,0
|
|
20230602,191000,17042836920,11000,11000,11000,11000,0
|
|
20230602,190900,17042836920,11000,11000,11000,11000,0
|
|
20230602,190800,17042836920,11000,11000,11000,11000,0
|
|
20230602,190700,17042836920,11000,11000,11000,11000,0
|
|
20230602,190600,17042836920,11000,11000,11000,11000,0
|
|
20230602,190500,17042836920,11000,11000,11000,11000,0
|
|
20230602,190400,17042836920,11000,11000,11000,11000,0
|
|
20230602,190300,17042836920,11000,11000,11000,11000,0
|
|
20230602,190200,17042836920,11000,11000,11000,11000,0
|
|
20230602,190100,17042836920,11000,11000,11000,11000,0
|
|
20230602,190000,17042836920,11000,11000,11000,11000,0
|
|
20230602,185900,17042836920,11000,11000,11000,11000,0
|
|
20230602,185800,17042836920,11000,11000,11000,11000,0
|
|
20230602,185700,17042836920,11000,11000,11000,11000,0
|
|
20230602,185600,17042836920,11000,11000,11000,11000,0
|
|
20230602,185500,17042836920,11000,11000,11000,11000,0
|
|
20230602,185400,17042836920,11000,11000,11000,11000,0
|
|
20230602,185300,17042836920,11000,11000,11000,11000,0
|
|
20230602,185200,17042836920,11000,11000,11000,11000,0
|
|
20230602,185100,17042836920,11000,11000,11000,11000,0
|
|
20230602,185000,17042836920,11000,11000,11000,11000,0
|
|
20230602,184900,17042836920,11000,11000,11000,11000,0
|
|
20230602,184800,17042836920,11000,11000,11000,11000,0
|
|
20230602,184700,17042836920,11000,11000,11000,11000,0
|
|
20230602,184600,17042836920,11000,11000,11000,11000,0
|
|
20230602,184500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,184400,17042836920,11000,11000,11000,11000,0
|
|
20230602,184300,17042836920,11000,11000,11000,11000,0
|
|
20230602,184200,17042836920,11000,11000,11000,11000,0
|
|
20230602,184100,17042836920,11000,11000,11000,11000,0
|
|
20230602,184000,17042836920,11000,11000,11000,11000,0
|
|
20230602,183900,17042836920,11000,11000,11000,11000,0
|
|
20230602,183800,17042836920,11000,11000,11000,11000,0
|
|
20230602,183700,17042836920,11000,11000,11000,11000,0
|
|
20230602,183600,17042836920,11000,11000,11000,11000,0
|
|
20230602,183500,17042836920,11000,11000,11000,11000,0
|
|
20230602,183400,17042836920,11000,11000,11000,11000,0
|
|
20230602,183300,17042836920,11000,11000,11000,11000,0
|
|
20230602,183200,17042836920,11000,11000,11000,11000,0
|
|
20230602,183100,17042836920,11000,11000,11000,11000,0
|
|
20230602,183000,17042836920,11000,11000,11000,11000,0
|
|
20230602,182900,17042836920,11000,11000,11000,11000,0
|
|
20230602,182800,17042836920,11000,11000,11000,11000,0
|
|
20230602,182700,17042836920,11000,11000,11000,11000,0
|
|
20230602,182600,17042836920,11000,11000,11000,11000,0
|
|
20230602,182500,17042836920,11000,11000,11000,11000,0
|
|
20230602,182400,17042836920,11000,11000,11000,11000,0
|
|
20230602,182300,17042836920,11000,11000,11000,11000,0
|
|
20230602,182200,17042836920,11000,11000,11000,11000,0
|
|
20230602,182100,17042836920,11000,11000,11000,11000,0
|
|
20230602,182000,17042836920,11000,11000,11000,11000,0
|
|
20230602,181900,17042836920,11000,11000,11000,11000,0
|
|
20230602,181800,17042836920,11000,11000,11000,11000,0
|
|
20230602,181700,17042836920,11000,11000,11000,11000,0
|
|
20230602,181600,17042836920,11000,11000,11000,11000,0
|
|
20230602,181500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,181400,17042836920,11000,11000,11000,11000,0
|
|
20230602,181300,17042836920,11000,11000,11000,11000,0
|
|
20230602,181200,17042836920,11000,11000,11000,11000,0
|
|
20230602,181100,17042836920,11000,11000,11000,11000,0
|
|
20230602,181000,17042836920,11000,11000,11000,11000,0
|
|
20230602,180900,17042836920,11000,11000,11000,11000,0
|
|
20230602,180800,17042836920,11000,11000,11000,11000,0
|
|
20230602,180700,17042836920,11000,11000,11000,11000,0
|
|
20230602,180600,17042836920,11000,11000,11000,11000,0
|
|
20230602,180500,17042836920,11000,11000,11000,11000,0
|
|
20230602,180400,17042836920,11000,11000,11000,11000,0
|
|
20230602,180300,17042836920,11000,11000,11000,11000,0
|
|
20230602,180200,17042836920,11000,11000,11000,11000,0
|
|
20230602,180100,17042836920,11000,11000,11000,11000,0
|
|
20230602,180000,17042836920,11000,11000,11000,11000,0
|
|
20230602,175900,17042836920,11000,11000,11000,11000,0
|
|
20230602,175800,17042836920,11000,11000,11000,11000,0
|
|
20230602,175700,17042836920,11000,11000,11000,11000,0
|
|
20230602,175600,17042836920,11000,11000,11000,11000,0
|
|
20230602,175500,17042836920,11000,11000,11000,11000,0
|
|
20230602,175400,17042836920,11000,11000,11000,11000,0
|
|
20230602,175300,17042836920,11000,11000,11000,11000,0
|
|
20230602,175200,17042836920,11000,11000,11000,11000,0
|
|
20230602,175100,17042836920,11000,11000,11000,11000,0
|
|
20230602,175000,17042836920,11000,11000,11000,11000,0
|
|
20230602,174900,17042836920,11000,11000,11000,11000,0
|
|
20230602,174800,17042836920,11000,11000,11000,11000,0
|
|
20230602,174700,17042836920,11000,11000,11000,11000,0
|
|
20230602,174600,17042836920,11000,11000,11000,11000,0
|
|
20230602,174500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,174400,17042836920,11000,11000,11000,11000,0
|
|
20230602,174300,17042836920,11000,11000,11000,11000,0
|
|
20230602,174200,17042836920,11000,11000,11000,11000,0
|
|
20230602,174100,17042836920,11000,11000,11000,11000,0
|
|
20230602,174000,17042836920,11000,11000,11000,11000,0
|
|
20230602,173900,17042836920,11000,11000,11000,11000,0
|
|
20230602,173800,17042836920,11000,11000,11000,11000,0
|
|
20230602,173700,17042836920,11000,11000,11000,11000,0
|
|
20230602,173600,17042836920,11000,11000,11000,11000,0
|
|
20230602,173500,17042836920,11000,11000,11000,11000,0
|
|
20230602,173400,17042836920,11000,11000,11000,11000,0
|
|
20230602,173300,17042836920,11000,11000,11000,11000,0
|
|
20230602,173200,17042836920,11000,11000,11000,11000,0
|
|
20230602,173100,17042836920,11000,11000,11000,11000,0
|
|
20230602,173000,17042836920,11000,11000,11000,11000,0
|
|
20230602,172900,17042836920,11000,11000,11000,11000,0
|
|
20230602,172800,17042836920,11000,11000,11000,11000,0
|
|
20230602,172700,17042836920,11000,11000,11000,11000,0
|
|
20230602,172600,17042836920,11000,11000,11000,11000,0
|
|
20230602,172500,17042836920,11000,11000,11000,11000,0
|
|
20230602,172400,17042836920,11000,11000,11000,11000,0
|
|
20230602,172300,17042836920,11000,11000,11000,11000,0
|
|
20230602,172200,17042836920,11000,11000,11000,11000,0
|
|
20230602,172100,17042836920,11000,11000,11000,11000,0
|
|
20230602,172000,17042836920,11000,11000,11000,11000,0
|
|
20230602,171900,17042836920,11000,11000,11000,11000,0
|
|
20230602,171800,17042836920,11000,11000,11000,11000,0
|
|
20230602,171700,17042836920,11000,11000,11000,11000,0
|
|
20230602,171600,17042836920,11000,11000,11000,11000,0
|
|
20230602,171500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,171400,17042836920,11000,11000,11000,11000,0
|
|
20230602,171300,17042836920,11000,11000,11000,11000,0
|
|
20230602,171200,17042836920,11000,11000,11000,11000,0
|
|
20230602,171100,17042836920,11000,11000,11000,11000,0
|
|
20230602,171000,17042836920,11000,11000,11000,11000,0
|
|
20230602,170900,17042836920,11000,11000,11000,11000,0
|
|
20230602,170800,17042836920,11000,11000,11000,11000,0
|
|
20230602,170700,17042836920,11000,11000,11000,11000,0
|
|
20230602,170600,17042836920,11000,11000,11000,11000,0
|
|
20230602,170500,17042836920,11000,11000,11000,11000,0
|
|
20230602,170400,17042836920,11000,11000,11000,11000,0
|
|
20230602,170300,17042836920,11000,11000,11000,11000,0
|
|
20230602,170200,17042836920,11000,11000,11000,11000,0
|
|
20230602,170100,17042836920,11000,11000,11000,11000,0
|
|
20230602,170000,17042836920,11000,11000,11000,11000,0
|
|
20230602,165900,17042836920,11000,11000,11000,11000,0
|
|
20230602,165800,17042836920,11000,11000,11000,11000,0
|
|
20230602,165700,17042836920,11000,11000,11000,11000,0
|
|
20230602,165600,17042836920,11000,11000,11000,11000,0
|
|
20230602,165500,17042836920,11000,11000,11000,11000,0
|
|
20230602,165400,17042836920,11000,11000,11000,11000,0
|
|
20230602,165300,17042836920,11000,11000,11000,11000,0
|
|
20230602,165200,17042836920,11000,11000,11000,11000,0
|
|
20230602,165100,17042836920,11000,11000,11000,11000,0
|
|
20230602,165000,17042836920,11000,11000,11000,11000,0
|
|
20230602,164900,17042836920,11000,11000,11000,11000,0
|
|
20230602,164800,17042836920,11000,11000,11000,11000,0
|
|
20230602,164700,17042836920,11000,11000,11000,11000,0
|
|
20230602,164600,17042836920,11000,11000,11000,11000,0
|
|
20230602,164500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,164400,17042836920,11000,11000,11000,11000,0
|
|
20230602,164300,17042836920,11000,11000,11000,11000,0
|
|
20230602,164200,17042836920,11000,11000,11000,11000,0
|
|
20230602,164100,17042836920,11000,11000,11000,11000,0
|
|
20230602,164000,17042836920,11000,11000,11000,11000,0
|
|
20230602,163900,17042836920,11000,11000,11000,11000,0
|
|
20230602,163800,17042836920,11000,11000,11000,11000,0
|
|
20230602,163700,17042836920,11000,11000,11000,11000,0
|
|
20230602,163600,17042836920,11000,11000,11000,11000,0
|
|
20230602,163500,17042836920,11000,11000,11000,11000,0
|
|
20230602,163400,17042836920,11000,11000,11000,11000,0
|
|
20230602,163300,17042836920,11000,11000,11000,11000,0
|
|
20230602,163200,17042836920,11000,11000,11000,11000,0
|
|
20230602,163100,17042836920,11000,11000,11000,11000,0
|
|
20230602,163000,17042836920,11000,11000,11000,11000,0
|
|
20230602,162900,17042836920,11000,11000,11000,11000,0
|
|
20230602,162800,17042836920,11000,11000,11000,11000,0
|
|
20230602,162700,17042836920,11000,11000,11000,11000,0
|
|
20230602,162600,17042836920,11000,11000,11000,11000,0
|
|
20230602,162500,17042836920,11000,11000,11000,11000,0
|
|
20230602,162400,17042836920,11000,11000,11000,11000,0
|
|
20230602,162300,17042836920,11000,11000,11000,11000,0
|
|
20230602,162200,17042836920,11000,11000,11000,11000,0
|
|
20230602,162100,17042836920,11000,11000,11000,11000,0
|
|
20230602,162000,17042836920,11000,11000,11000,11000,0
|
|
20230602,161900,17042836920,11000,11000,11000,11000,0
|
|
20230602,161800,17042836920,11000,11000,11000,11000,0
|
|
20230602,161700,17042836920,11000,11000,11000,11000,0
|
|
20230602,161600,17042836920,11000,11000,11000,11000,0
|
|
20230602,161500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,161400,17042836920,11000,11000,11000,11000,0
|
|
20230602,161300,17042836920,11000,11000,11000,11000,0
|
|
20230602,161200,17042836920,11000,11000,11000,11000,0
|
|
20230602,161100,17042836920,11000,11000,11000,11000,0
|
|
20230602,161000,17042836920,11000,11000,11000,11000,0
|
|
20230602,160900,17042836920,11000,11000,11000,11000,0
|
|
20230602,160800,17042836920,11000,11000,11000,11000,0
|
|
20230602,160700,17042836920,11000,11000,11000,11000,0
|
|
20230602,160600,17042836920,11000,11000,11000,11000,0
|
|
20230602,160500,17042836920,11000,11000,11000,11000,0
|
|
20230602,160400,17042836920,11000,11000,11000,11000,0
|
|
20230602,160300,17042836920,11000,11000,11000,11000,0
|
|
20230602,160200,17042836920,11000,11000,11000,11000,0
|
|
20230602,160100,17042836920,11000,11000,11000,11000,0
|
|
20230602,160000,17042836920,11000,11000,11000,11000,0
|
|
20230602,155900,17042836920,11000,11000,11000,11000,0
|
|
20230602,155800,17042836920,11000,11000,11000,11000,0
|
|
20230602,155700,17042836920,11000,11000,11000,11000,0
|
|
20230602,155600,17042836920,11000,11000,11000,11000,0
|
|
20230602,155500,17042836920,11000,11000,11000,11000,0
|
|
20230602,155400,17042836920,11000,11000,11000,11000,0
|
|
20230602,155300,17042836920,11000,11000,11000,11000,0
|
|
20230602,155200,17042836920,11000,11000,11000,11000,0
|
|
20230602,155100,17042836920,11000,11000,11000,11000,0
|
|
20230602,155000,17042836920,11000,11000,11000,11000,0
|
|
20230602,154900,17042836920,11000,11000,11000,11000,0
|
|
20230602,154800,17042836920,11000,11000,11000,11000,0
|
|
20230602,154700,17042836920,11000,11000,11000,11000,0
|
|
20230602,154600,17042836920,11000,11000,11000,11000,0
|
|
20230602,154500,17042836920,11000,11000,11000,11000,18603
|
|
20230602,154400,17042836920,11000,11000,11000,11000,0
|
|
20230602,154300,17042836920,11000,11000,11000,11000,0
|
|
20230602,154200,17042836920,11000,11000,11000,11000,0
|
|
20230602,154100,17042836920,11000,11000,11000,11000,0
|
|
20230602,154000,17042836920,11000,11000,11000,11000,0
|
|
20230602,153900,17042836920,11000,11000,11000,11000,0
|
|
20230602,153800,17042836920,11000,11000,11000,11000,0
|
|
20230602,153700,17042836920,11000,11000,11000,11000,0
|
|
20230602,153600,17042836920,11000,11000,11000,11000,0
|
|
20230602,153500,17042836920,11000,11000,11000,11000,0
|
|
20230602,153400,17042836920,11000,11000,11000,11000,0
|
|
20230602,153300,17042836920,11000,11000,11000,11000,0
|
|
20230602,153200,17042836920,11000,11000,11000,11000,0
|
|
20230602,153100,17042836920,11000,11000,11000,11000,0
|
|
20230602,153000,17042836920,11000,11000,11000,11000,18603
|
|
20230602,152900,16838203920,11050,11050,11050,11050,0
|
|
20230602,152800,16838203920,11050,11050,11050,11050,0
|
|
20230602,152700,16838203920,11050,11050,11050,11050,0
|
|
20230602,152600,16838203920,11050,11050,11050,11050,0
|
|
20230602,152500,16838203920,11050,11050,11050,11050,0
|
|
20230602,152400,16838203920,11050,11050,11050,11050,0
|
|
20230602,152300,16838203920,11050,11050,11050,11050,0
|
|
20230602,152200,16838203920,11050,11050,11050,11050,0
|
|
20230602,152100,16838203920,11050,11050,11050,11050,0
|
|
20230602,152000,16838203920,11050,11050,11050,11050,0
|
|
20230602,151900,16838203920,11050,11040,11050,11030,5190
|
|
20230602,151800,16780908100,11050,11040,11050,11040,5284
|
|
20230602,151700,16722553870,11040,11040,11060,11040,2248
|
|
20230602,151600,16697718720,11040,11050,11060,11040,1863
|
|
20230602,151500,16677140710,11050,11040,11060,11040,6153
|
|
20230602,151400,16609138760,11040,11040,11060,11040,3974
|
|
20230602,151300,16565220140,11040,11020,11040,11020,2245
|
|
20230602,151200,16540452750,11030,10990,11030,10990,2548
|
|
20230602,151100,16512410090,10980,10980,10990,10980,4187
|
|
20230602,151000,16466416910,10970,10930,10980,10930,3149
|
|
20230602,150900,16431933590,10930,10920,10930,10920,715
|
|
20230602,150800,16424120870,10930,10920,10930,10900,2736
|
|
20230602,150700,16394260430,10920,10920,10920,10900,2087
|
|
20230602,150600,16371501790,10920,10930,10930,10900,5372
|
|
20230602,150500,16312856610,10920,10910,10920,10910,2807
|
|
20230602,150400,16282208400,10910,10910,10910,10900,3795
|
|
20230602,150300,16240806790,10900,10880,10900,10880,4732
|
|
20230602,150200,16189259130,10890,10890,10890,10880,5824
|
|
20230602,150100,16125892070,10890,10890,10900,10880,2503
|
|
20230602,150000,16098639850,10890,10900,10900,10890,5096
|
|
20230602,145900,16043127620,10890,10900,10900,10890,2187
|
|
20230602,145800,16019291030,10910,10900,10910,10900,1847
|
|
20230602,145700,15999157830,10910,10900,10910,10900,1936
|
|
20230602,145600,15978053680,10900,10910,10920,10890,5226
|
|
20230602,145500,15921072790,10910,10900,10910,10900,1500
|
|
20230602,145400,15904709540,10900,10900,10910,10890,3269
|
|
20230602,145300,15869079800,10890,10900,10910,10890,2093
|
|
20230602,145200,15846272950,10910,10910,10920,10910,1668
|
|
20230602,145100,15828075010,10920,10910,10920,10910,746
|
|
20230602,145000,15819934930,10920,10910,10920,10910,791
|
|
20230602,144900,15811305040,10910,10900,10920,10900,1132
|
|
20230602,144800,15798952300,10900,10900,10900,10890,4099
|
|
20230602,144700,15754274000,10900,10900,10900,10890,1204
|
|
20230602,144600,15741162140,10900,10900,10900,10890,1395
|
|
20230602,144500,15725969640,10900,10900,10900,10890,1492
|
|
20230602,144400,15709709190,10900,10890,10900,10890,2329
|
|
20230602,144300,15684345820,10890,10880,10890,10880,1721
|
|
20230602,144200,15665616840,10880,10880,10890,10870,2338
|
|
20230602,144100,15640179830,10880,10890,10890,10870,3919
|
|
20230602,144000,15597546870,10890,10900,10900,10890,7589
|
|
20230602,143900,15514901000,10900,10900,10900,10890,2754
|
|
20230602,143800,15484901990,10900,10900,10910,10890,4897
|
|
20230602,143700,15431526700,10910,10920,10920,10900,8866
|
|
20230602,143600,15334779760,10930,10930,10930,10930,501
|
|
20230602,143500,15329303830,10930,10940,10940,10930,506
|
|
20230602,143400,15323771940,10940,10940,10940,10930,1197
|
|
20230602,143300,15310686870,10940,10940,10940,10930,325
|
|
20230602,143200,15307132180,10940,10940,10940,10930,494
|
|
20230602,143100,15301731730,10950,10940,10950,10930,1980
|
|
20230602,143000,15280085930,10940,10940,10940,10930,3301
|
|
20230602,142900,15243983450,10940,10940,10940,10930,2044
|
|
20230602,142800,15221630050,10940,10940,10940,10930,661
|
|
20230602,142700,15214398740,10940,10940,10940,10940,171
|
|
20230602,142600,15212528000,10940,10940,10940,10930,1175
|
|
20230602,142500,15199684260,10940,10930,10950,10930,327
|
|
20230602,142400,15196108200,10950,10920,10950,10920,3070
|
|
20230602,142300,15162579390,10920,10910,10920,10910,1221
|
|
20230602,142200,15149255240,10910,10910,10920,10910,1117
|
|
20230602,142100,15137067770,10910,10910,10920,10900,849
|
|
20230602,142000,15127807350,10910,10910,10910,10900,14604
|
|
20230602,141900,14968590710,10910,10910,10920,10900,7842
|
|
20230602,141800,14883034750,10910,10920,10930,10910,4461
|
|
20230602,141700,14834339890,10930,10930,10940,10930,1411
|
|
20230602,141600,14818916530,10930,10930,10940,10920,5260
|
|
20230602,141500,14761422630,10940,10940,10950,10930,3884
|
|
20230602,141400,14718925950,10940,10950,10950,10940,5242
|
|
20230602,141300,14661532740,10950,10960,10970,10950,4648
|
|
20230602,141200,14610604630,10960,10980,10980,10960,2599
|
|
20230602,141100,14582093370,10980,10970,10980,10970,998
|
|
20230602,141000,14571136530,10970,10970,10980,10970,2841
|
|
20230602,140900,14539970660,10980,10980,10980,10970,413
|
|
20230602,140800,14535438120,10980,10980,10980,10970,1400
|
|
20230602,140700,14520079130,10980,10970,10990,10970,667
|
|
20230602,140600,14512757110,10980,10990,10990,10970,1128
|
|
20230602,140500,14500366300,11000,10990,11000,10980,1802
|
|
20230602,140400,14480573070,10990,10980,10990,10980,382
|
|
20230602,140300,14476375500,10990,10990,11000,10980,847
|
|
20230602,140200,14467071230,10990,10990,10990,10990,427
|
|
20230602,140100,14462378500,10990,10990,11000,10990,689
|
|
20230602,140000,14454806340,10990,10970,10990,10960,1058
|
|
20230602,135900,14443196680,10970,10970,10980,10960,493
|
|
20230602,135800,14437788590,10970,10970,10970,10960,906
|
|
20230602,135700,14427850420,10970,10960,10970,10960,2497
|
|
20230602,135600,14400482520,10960,10970,10970,10960,2699
|
|
20230602,135500,14370896780,10970,10980,10980,10970,2361
|
|
20230602,135400,14344994770,10980,10990,10990,10980,3865
|
|
20230602,135300,14302541500,10990,11040,11040,10990,14394
|
|
20230602,135200,14144040900,11050,11040,11050,11040,178
|
|
20230602,135100,14142074640,11050,11030,11050,11030,898
|
|
20230602,135000,14132165930,11030,11030,11040,11030,561
|
|
20230602,134900,14125973240,11040,11030,11040,11030,188
|
|
20230602,134800,14123898260,11030,11030,11040,11030,951
|
|
20230602,134700,14113406460,11030,11030,11040,11030,522
|
|
20230602,134600,14107647880,11040,11030,11040,11030,870
|
|
20230602,134500,14098045080,11030,11030,11040,11030,2424
|
|
20230602,134400,14071307860,11030,11040,11040,11030,85
|
|
20230602,134300,14070370260,11040,11040,11040,11040,85
|
|
20230602,134200,14069431860,11040,11030,11050,11030,992
|
|
20230602,134100,14058483130,11030,11040,11040,11030,215
|
|
20230602,134000,14056111600,11040,11030,11040,11030,718
|
|
20230602,133900,14048188710,11040,11040,11040,11030,2420
|
|
20230602,133800,14021472330,11040,11030,11040,11030,915
|
|
20230602,133700,14011379150,11040,11040,11050,11040,969
|
|
20230602,133600,14000681380,11040,11040,11040,11040,484
|
|
20230602,133500,13995338020,11030,11030,11030,11030,872
|
|
20230602,133400,13985719860,11030,11040,11040,11030,2023
|
|
20230602,133300,13963403070,11040,11040,11040,11030,1287
|
|
20230602,133200,13949194780,11040,11030,11040,11030,209
|
|
20230602,133100,13946889500,11030,11020,11030,11020,260
|
|
20230602,133000,13944021890,11020,11020,11020,11020,257
|
|
20230602,132900,13941189750,11010,11000,11010,11000,265
|
|
20230602,132800,13938272570,11010,11010,11010,11000,754
|
|
20230602,132700,13929972070,11010,11010,11010,11000,503
|
|
20230602,132600,13924436080,11010,11010,11010,11000,413
|
|
20230602,132500,13919889030,11010,11020,11020,11000,102
|
|
20230602,132400,13918766200,11000,11030,11030,11000,855
|
|
20230602,132300,13909355170,11030,11020,11030,11010,226
|
|
20230602,132200,13906865830,11010,11020,11020,11000,350
|
|
20230602,132100,13903012590,11010,11010,11020,11000,1278
|
|
20230602,132000,13888944120,11020,11040,11050,11010,4061
|
|
20230602,131900,13844183450,11050,11050,11050,11030,320
|
|
20230602,131800,13840650870,11050,11040,11050,11030,300
|
|
20230602,131700,13837340070,11050,11040,11050,11040,4330
|
|
20230602,131600,13789530460,11040,11050,11050,11040,812
|
|
20230602,131500,13780558550,11050,11040,11050,11040,187
|
|
20230602,131400,13778492440,11060,11040,11060,11030,457
|
|
20230602,131300,13773446910,11050,11060,11060,11050,204
|
|
20230602,131200,13771192110,11060,11060,11060,11050,691
|
|
20230602,131100,13763551650,11060,11060,11060,11060,477
|
|
20230602,131000,13758276030,11060,11050,11060,11050,464
|
|
20230602,130900,13753148600,11050,11020,11050,11010,1551
|
|
20230602,130800,13736043720,11020,11010,11020,11010,794
|
|
20230602,130700,13727301280,11010,11010,11010,11000,525
|
|
20230602,130600,13721523870,11000,11000,11010,10990,1651
|
|
20230602,130500,13703365310,11000,10990,11000,10980,1168
|
|
20230602,130400,13690528960,10980,11000,11000,10980,2019
|
|
20230602,130300,13668345570,11000,11000,11000,11000,8408
|
|
20230602,130200,13575857570,11010,11010,11010,11000,2760
|
|
20230602,130100,13545480820,11010,11010,11010,11000,1648
|
|
20230602,130000,13527349450,11010,11010,11010,11000,3466
|
|
20230602,125900,13489189790,11010,11020,11030,11010,1418
|
|
20230602,125800,13473565120,11020,11030,11030,11020,614
|
|
20230602,125700,13466797050,11030,11020,11030,11020,1089
|
|
20230602,125600,13454795830,11020,11030,11030,11020,308
|
|
20230602,125500,13451401590,11030,11030,11030,11030,406
|
|
20230602,125400,13446923410,11030,11020,11030,11020,716
|
|
20230602,125300,13439028930,11020,11020,11030,11020,770
|
|
20230602,125200,13430543240,11020,11030,11030,11020,340
|
|
20230602,125100,13426795270,11050,11030,11050,11010,1735
|
|
20230602,125000,13407683640,11050,11050,11050,11030,606
|
|
20230602,124900,13400993700,11050,11050,11050,11050,350
|
|
20230602,124800,13397126200,11050,11050,11050,11050,893
|
|
20230602,124700,13387258550,11040,11030,11040,11030,252
|
|
20230602,124600,13384477860,11030,11020,11030,11010,750
|
|
20230602,124500,13376210380,11020,11020,11020,11010,806
|
|
20230602,124400,13367334060,11020,11030,11030,11000,9051
|
|
20230602,124300,13267648280,11030,11030,11040,11030,358
|
|
20230602,124200,13263699520,11030,11050,11050,11030,2133
|
|
20230602,124100,13240163750,11050,11050,11050,11040,921
|
|
20230602,124000,13229994050,11050,11050,11050,11040,275
|
|
20230602,123900,13226956570,11050,11050,11050,11040,185
|
|
20230602,123800,13224913590,11040,11070,11070,11040,4523
|
|
20230602,123700,13174925180,11070,11070,11070,11070,431
|
|
20230602,123600,13170154010,11070,11070,11070,11060,587
|
|
20230602,123500,13163656910,11060,11070,11070,11060,1093
|
|
20230602,123400,13151566230,11070,11070,11080,11070,667
|
|
20230602,123300,13144178970,11080,11080,11080,11070,848
|
|
20230602,123200,13134789010,11070,11080,11080,11070,177
|
|
20230602,123100,13132828320,11080,11070,11080,11070,255
|
|
20230602,123000,13130005140,11070,11080,11080,11070,1506
|
|
20230602,122900,13113331990,11080,11090,11090,11070,2358
|
|
20230602,122800,13087209860,11090,11110,11110,11080,1433
|
|
20230602,122700,13071316730,11110,11110,11110,11090,3612
|
|
20230602,122600,13031217450,11110,11120,11130,11110,864
|
|
20230602,122500,13021613300,11110,11110,11110,11110,0
|
|
20230602,122400,13021613300,11110,11100,11110,11100,35
|
|
20230602,122300,13021224590,11100,11110,11120,11100,1031
|
|
20230602,122200,13009774810,11110,11120,11120,11100,4991
|
|
20230602,122100,12954334210,11120,11120,11120,11110,1454
|
|
20230602,122000,12938168110,11120,11130,11130,11120,1076
|
|
20230602,121900,12926194870,11120,11140,11150,11120,5199
|
|
20230602,121800,12868313520,11140,11140,11150,11140,1368
|
|
20230602,121700,12853071080,11140,11130,11140,11130,1375
|
|
20230602,121600,12837756080,11130,11130,11140,11130,735
|
|
20230602,121500,12829572400,11130,11140,11140,11120,584
|
|
20230602,121400,12823070160,11150,11130,11150,11130,440
|
|
20230602,121300,12818170260,11140,11140,11160,11110,2534
|
|
20230602,121200,12789935220,11150,11120,11150,11120,1436
|
|
20230602,121100,12773933440,11130,11120,11130,11110,985
|
|
20230602,121000,12762980590,11120,11110,11120,11110,52
|
|
20230602,120900,12762402750,11110,11110,11120,11100,704
|
|
20230602,120800,12754582020,11110,11110,11110,11110,44
|
|
20230602,120700,12754093180,11110,11110,11120,11100,569
|
|
20230602,120600,12747771730,11100,11120,11130,11100,631
|
|
20230602,120500,12740761810,11120,11120,11140,11120,782
|
|
20230602,120400,12732058910,11120,11130,11130,11110,442
|
|
20230602,120300,12727143710,11140,11130,11140,11110,1829
|
|
20230602,120200,12706781550,11130,11110,11140,11110,2318
|
|
20230602,120100,12680990480,11110,11090,11110,11090,644
|
|
20230602,120000,12673843170,11090,11090,11090,11080,912
|
|
20230602,115900,12663731130,11080,11080,11090,11080,412
|
|
20230602,115800,12659165960,11080,11070,11080,11060,386
|
|
20230602,115700,12654894130,11070,11060,11070,11060,485
|
|
20230602,115600,12649526400,11060,11070,11070,11060,375
|
|
20230602,115500,12645377280,11060,11070,11070,11060,218
|
|
20230602,115400,12642964190,11070,11070,11070,11060,200
|
|
20230602,115300,12640750880,11070,11060,11070,11060,413
|
|
20230602,115200,12636182610,11060,11030,11060,11030,259
|
|
20230602,115100,12633323950,11030,11040,11040,11030,220
|
|
20230602,115000,12630896980,11050,11040,11050,11030,636
|
|
20230602,114900,12623873220,11030,11040,11040,11030,914
|
|
20230602,114800,12613791310,11040,11040,11050,11030,155
|
|
20230602,114700,12612080350,11040,11040,11050,11040,1111
|
|
20230602,114600,12599810720,11040,11040,11050,11040,328
|
|
20230602,114500,12596189540,11040,11060,11060,11030,1034
|
|
20230602,114400,12584772860,11060,11040,11070,11040,34
|
|
20230602,114300,12584396520,11040,11060,11060,11040,1478
|
|
20230602,114200,12568062240,11060,11070,11070,11060,403
|
|
20230602,114100,12563601930,11070,11060,11070,11060,423
|
|
20230602,114000,12558923390,11060,11060,11060,11060,426
|
|
20230602,113900,12554211830,11060,11070,11070,11060,1068
|
|
20230602,113800,12542397070,11070,11080,11090,11060,1765
|
|
20230602,113700,12522851170,11090,11090,11090,11080,96
|
|
20230602,113600,12521786830,11080,11100,11100,11080,815
|
|
20230602,113500,12512746360,11100,11100,11100,11090,1245
|
|
20230602,113400,12498927390,11110,11120,11120,11090,1906
|
|
20230602,113300,12477766440,11120,11120,11130,11120,5004
|
|
20230602,113200,12422090570,11120,11120,11140,11100,4318
|
|
20230602,113100,12374077760,11110,11080,11110,11080,3880
|
|
20230602,113000,12331036460,11070,11050,11070,11050,2525
|
|
20230602,112900,12303113040,11030,11020,11050,11020,1214
|
|
20230602,112800,12289709370,11020,11030,11040,11020,1622
|
|
20230602,112700,12271829940,11030,11030,11040,11030,263
|
|
20230602,112600,12268927430,11030,11020,11030,11020,1365
|
|
20230602,112500,12253875020,11020,11050,11050,11010,1395
|
|
20230602,112400,12238501290,11050,11050,11050,11020,1045
|
|
20230602,112300,12226968010,11050,11030,11050,11020,2263
|
|
20230602,112200,12201991880,11030,11020,11030,11010,1302
|
|
20230602,112100,12187643620,11010,11000,11030,11000,1776
|
|
20230602,112000,12168097290,11000,10990,11030,10990,2908
|
|
20230602,111900,12136094240,10990,11030,11030,10980,5078
|
|
20230602,111800,12080199730,11020,10980,11020,10970,2768
|
|
20230602,111700,12049762290,10970,10930,10970,10920,8154
|
|
20230602,111600,11960517150,10920,10920,10930,10920,3020
|
|
20230602,111500,11927521350,10930,10910,10930,10900,7497
|
|
20230602,111400,11845718270,10900,10900,10900,10890,4705
|
|
20230602,111300,11794445450,10890,10900,10910,10890,5568
|
|
20230602,111200,11733759730,10900,10940,10940,10890,11931
|
|
20230602,111100,11603587120,10940,10900,10960,10890,6578
|
|
20230602,111000,11531747630,10900,10990,10990,10890,27485
|
|
20230602,110900,11231133020,10990,11040,11050,10990,32006
|
|
20230602,110800,10878793680,11050,11060,11060,11040,11393
|
|
20230602,110700,10752957760,11060,11070,11080,11050,2997
|
|
20230602,110600,10719803640,11060,11060,11070,11060,2978
|
|
20230602,110500,10686857880,11060,11070,11070,11060,2095
|
|
20230602,110400,10663681440,11070,11080,11080,11060,2803
|
|
20230602,110300,10632652680,11080,11080,11090,11080,1469
|
|
20230602,110200,10616375830,11090,11090,11090,11080,1347
|
|
20230602,110100,10601449960,11090,11080,11090,11070,1795
|
|
20230602,110000,10581571490,11070,11080,11090,11070,2136
|
|
20230602,105900,10557908740,11090,11090,11100,11080,1523
|
|
20230602,105800,10541017740,11090,11090,11090,11080,1151
|
|
20230602,105700,10528261780,11080,11070,11090,11070,1088
|
|
20230602,105600,10516208410,11080,11060,11080,11050,4592
|
|
20230602,105500,10465438030,11060,11100,11100,11060,4925
|
|
20230602,105400,10410913060,11100,11110,11110,11100,751
|
|
20230602,105300,10402574420,11110,11120,11130,11110,1597
|
|
20230602,105200,10384811310,11110,11120,11130,11100,2164
|
|
20230602,105100,10360751200,11120,11050,11120,11050,4029
|
|
20230602,105000,10316076390,11060,11050,11070,11040,9667
|
|
20230602,104900,10209239880,11050,11080,11090,11050,14588
|
|
20230602,104800,10047910030,11090,11130,11130,11080,22050
|
|
20230602,104700,9803012000,11120,11140,11140,11120,1631
|
|
20230602,104600,9784862860,11140,11150,11150,11120,9021
|
|
20230602,104500,9684447170,11140,11150,11150,11130,5613
|
|
20230602,104400,9621944150,11130,11160,11160,11130,11524
|
|
20230602,104300,9493482520,11160,11180,11180,11160,9365
|
|
20230602,104200,9388927690,11180,11180,11190,11170,5139
|
|
20230602,104100,9331499010,11180,11180,11180,11170,3097
|
|
20230602,104000,9296886230,11180,11220,11220,11170,9926
|
|
20230602,103900,9185804380,11210,11230,11230,11210,2119
|
|
20230602,103800,9162038150,11220,11210,11230,11210,1155
|
|
20230602,103700,9149080380,11210,11210,11220,11210,488
|
|
20230602,103600,9143609530,11210,11210,11220,11210,1043
|
|
20230602,103500,9131915660,11220,11220,11220,11210,1234
|
|
20230602,103400,9118080230,11220,11230,11240,11220,1522
|
|
20230602,103300,9101001200,11230,11220,11240,11210,1421
|
|
20230602,103200,9085059740,11220,11220,11230,11210,2642
|
|
20230602,103100,9055418300,11220,11200,11230,11200,1831
|
|
20230602,103000,9034880320,11210,11200,11210,11200,963
|
|
20230602,102900,9024091530,11210,11210,11210,11200,1257
|
|
20230602,102800,9010009950,11210,11230,11230,11200,5124
|
|
20230602,102700,8952574940,11220,11220,11230,11210,769
|
|
20230602,102600,8943948040,11220,11220,11220,11220,1690
|
|
20230602,102500,8924986240,11210,11210,11220,11200,1241
|
|
20230602,102400,8911075950,11200,11200,11210,11190,2126
|
|
20230602,102300,8887264470,11200,11210,11220,11200,4782
|
|
20230602,102200,8833685850,11210,11220,11220,11200,2620
|
|
20230602,102100,8804336770,11210,11220,11230,11210,3517
|
|
20230602,102000,8764891390,11220,11230,11230,11210,946
|
|
20230602,101900,8754282560,11210,11240,11240,11210,3351
|
|
20230602,101800,8716680740,11240,11220,11240,11210,2519
|
|
20230602,101700,8688405540,11230,11210,11230,11210,1452
|
|
20230602,101600,8672115820,11210,11230,11230,11210,2499
|
|
20230602,101500,8644093670,11230,11200,11230,11200,5452
|
|
20230602,101400,8583013070,11210,11250,11250,11200,8731
|
|
20230602,101300,8485046830,11230,11240,11250,11230,4594
|
|
20230602,101200,8433426050,11250,11260,11260,11240,3455
|
|
20230602,101100,8394550960,11250,11270,11270,11250,2623
|
|
20230602,101000,8365021780,11270,11270,11290,11250,4247
|
|
20230602,100900,8317205480,11270,11270,11280,11240,2891
|
|
20230602,100800,8284651290,11280,11270,11280,11240,4996
|
|
20230602,100700,8228388420,11270,11260,11290,11250,5632
|
|
20230602,100600,8164927100,11260,11290,11290,11250,5080
|
|
20230602,100500,8107743070,11290,11250,11290,11240,3957
|
|
20230602,100400,8063192130,11250,11270,11290,11240,8279
|
|
20230602,100300,7969986660,11280,11260,11280,11250,3657
|
|
20230602,100200,7928778630,11260,11250,11290,11240,3402
|
|
20230602,100100,7890493250,11250,11280,11300,11240,7719
|
|
20230602,100000,7803557170,11280,11260,11290,11250,3782
|
|
20230602,095900,7760935880,11280,11240,11300,11230,6606
|
|
20230602,095800,7686531880,11240,11260,11260,11230,3383
|
|
20230602,095700,7648504060,11260,11280,11290,11230,9840
|
|
20230602,095600,7537783070,11290,11280,11310,11260,6594
|
|
20230602,095500,7463439950,11310,11320,11330,11250,11236
|
|
20230602,095400,7336709380,11320,11300,11330,11250,7893
|
|
20230602,095300,7247602750,11280,11300,11300,11260,9357
|
|
20230602,095200,7142018590,11300,11340,11370,11290,12558
|
|
20230602,095100,6999859610,11340,11270,11380,11270,24450
|
|
20230602,095000,6722843210,11270,11240,11270,11230,7023
|
|
20230602,094900,6643846720,11250,11260,11260,11240,3049
|
|
20230602,094800,6609547310,11250,11250,11260,11240,4219
|
|
20230602,094700,6562094750,11260,11280,11280,11250,3568
|
|
20230602,094600,6521917320,11280,11300,11310,11260,6568
|
|
20230602,094500,6447847010,11300,11280,11300,11270,3462
|
|
20230602,094400,6408770620,11290,11260,11290,11260,2112
|
|
20230602,094300,6384965230,11260,11270,11290,11230,8049
|
|
20230602,094200,6294323530,11270,11210,11270,11210,8311
|
|
20230602,094100,6200881700,11210,11170,11210,11150,14791
|
|
20230602,094000,6035463470,11170,11210,11210,11130,28059
|
|
20230602,093900,5722135500,11200,11280,11300,11200,28469
|
|
20230602,093800,5401780420,11280,11310,11320,11280,10657
|
|
20230602,093700,5281372380,11310,11330,11340,11310,5944
|
|
20230602,093600,5214094770,11340,11330,11360,11320,4294
|
|
20230602,093500,5165414960,11320,11300,11330,11300,7673
|
|
20230602,093400,5078593120,11300,11300,11320,11290,9948
|
|
20230602,093300,4966196070,11310,11350,11350,11300,19426
|
|
20230602,093200,4746411630,11360,11360,11370,11350,3860
|
|
20230602,093100,4702583530,11360,11370,11370,11360,3809
|
|
20230602,093000,4659283220,11370,11390,11390,11360,8171
|
|
20230602,092900,4566322330,11390,11340,11390,11330,7298
|
|
20230602,092800,4483383900,11340,11360,11360,11300,26370
|
|
20230602,092700,4184920750,11380,11400,11410,11350,15497
|
|
20230602,092600,4008651120,11400,11420,11430,11380,13612
|
|
20230602,092500,3853452310,11420,11420,11430,11410,3125
|
|
20230602,092400,3817766010,11430,11470,11470,11420,11897
|
|
20230602,092300,3681602200,11470,11480,11480,11460,1802
|
|
20230602,092200,3660937170,11480,11470,11500,11460,5417
|
|
20230602,092100,3598777930,11470,11490,11490,11460,3307
|
|
20230602,092000,3560859800,11490,11510,11520,11460,7109
|
|
20230602,091900,3479205410,11520,11540,11550,11500,2815
|
|
20230602,091800,3446784760,11500,11480,11550,11480,8999
|
|
20230602,091700,3343060460,11480,11460,11510,11450,3780
|
|
20230602,091600,3299686510,11450,11470,11470,11450,5390
|
|
20230602,091500,3237933510,11460,11480,11480,11450,8690
|
|
20230602,091400,3138291790,11480,11500,11510,11470,7063
|
|
20230602,091300,3057173190,11510,11420,11510,11420,13987
|
|
20230602,091200,2896897620,11420,11370,11430,11370,17407
|
|
20230602,091100,2698383760,11370,11500,11510,11370,44661
|
|
20230602,091000,2187777580,11510,11540,11570,11500,28604
|
|
20230602,090900,1858238680,11540,11610,11620,11540,11718
|
|
20230602,090800,1722391450,11610,11560,11620,11550,7307
|
|
20230602,090700,1637878720,11550,11530,11560,11520,16598
|
|
20230602,090600,1446443610,11540,11700,11710,11530,31517
|
|
20230602,090500,1079776150,11700,11800,11820,11670,23972
|
|
20230602,090400,798377860,11810,11810,11820,11800,4514
|
|
20230602,090300,745068950,11810,11790,11850,11790,9706
|
|
20230602,090200,630452050,11850,11760,11870,11760,13008
|
|
20230602,090100,476989230,11790,11830,11830,11760,9897
|
|
20230602,090000,360370260,11830,11900,11900,11820,30297
|