793 lines
43 KiB
CSV
793 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,221000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,220900,14218016040,14390,14390,14390,14390,0
|
|
20230601,220800,14218016040,14390,14390,14390,14390,0
|
|
20230601,220700,14218016040,14390,14390,14390,14390,0
|
|
20230601,220600,14218016040,14390,14390,14390,14390,0
|
|
20230601,220500,14218016040,14390,14390,14390,14390,0
|
|
20230601,220400,14218016040,14390,14390,14390,14390,0
|
|
20230601,220300,14218016040,14390,14390,14390,14390,0
|
|
20230601,220200,14218016040,14390,14390,14390,14390,0
|
|
20230601,220100,14218016040,14390,14390,14390,14390,0
|
|
20230601,220000,14218016040,14390,14390,14390,14390,0
|
|
20230601,215900,14218016040,14390,14390,14390,14390,0
|
|
20230601,215800,14218016040,14390,14390,14390,14390,0
|
|
20230601,215700,14218016040,14390,14390,14390,14390,0
|
|
20230601,215600,14218016040,14390,14390,14390,14390,0
|
|
20230601,215500,14218016040,14390,14390,14390,14390,0
|
|
20230601,215400,14218016040,14390,14390,14390,14390,0
|
|
20230601,215300,14218016040,14390,14390,14390,14390,0
|
|
20230601,215200,14218016040,14390,14390,14390,14390,0
|
|
20230601,215100,14218016040,14390,14390,14390,14390,0
|
|
20230601,215000,14218016040,14390,14390,14390,14390,0
|
|
20230601,214900,14218016040,14390,14390,14390,14390,0
|
|
20230601,214800,14218016040,14390,14390,14390,14390,0
|
|
20230601,214700,14218016040,14390,14390,14390,14390,0
|
|
20230601,214600,14218016040,14390,14390,14390,14390,0
|
|
20230601,214500,14218016040,14390,14390,14390,14390,0
|
|
20230601,214400,14218016040,14390,14390,14390,14390,0
|
|
20230601,214300,14218016040,14390,14390,14390,14390,0
|
|
20230601,214200,14218016040,14390,14390,14390,14390,0
|
|
20230601,214100,14218016040,14390,14390,14390,14390,0
|
|
20230601,214000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,213900,14218016040,14390,14390,14390,14390,0
|
|
20230601,213800,14218016040,14390,14390,14390,14390,0
|
|
20230601,213700,14218016040,14390,14390,14390,14390,0
|
|
20230601,213600,14218016040,14390,14390,14390,14390,0
|
|
20230601,213500,14218016040,14390,14390,14390,14390,0
|
|
20230601,213400,14218016040,14390,14390,14390,14390,0
|
|
20230601,213300,14218016040,14390,14390,14390,14390,0
|
|
20230601,213200,14218016040,14390,14390,14390,14390,0
|
|
20230601,213100,14218016040,14390,14390,14390,14390,0
|
|
20230601,213000,14218016040,14390,14390,14390,14390,0
|
|
20230601,212900,14218016040,14390,14390,14390,14390,0
|
|
20230601,212800,14218016040,14390,14390,14390,14390,0
|
|
20230601,212700,14218016040,14390,14390,14390,14390,0
|
|
20230601,212600,14218016040,14390,14390,14390,14390,0
|
|
20230601,212500,14218016040,14390,14390,14390,14390,0
|
|
20230601,212400,14218016040,14390,14390,14390,14390,0
|
|
20230601,212300,14218016040,14390,14390,14390,14390,0
|
|
20230601,212200,14218016040,14390,14390,14390,14390,0
|
|
20230601,212100,14218016040,14390,14390,14390,14390,0
|
|
20230601,212000,14218016040,14390,14390,14390,14390,0
|
|
20230601,211900,14218016040,14390,14390,14390,14390,0
|
|
20230601,211800,14218016040,14390,14390,14390,14390,0
|
|
20230601,211700,14218016040,14390,14390,14390,14390,0
|
|
20230601,211600,14218016040,14390,14390,14390,14390,0
|
|
20230601,211500,14218016040,14390,14390,14390,14390,0
|
|
20230601,211400,14218016040,14390,14390,14390,14390,0
|
|
20230601,211300,14218016040,14390,14390,14390,14390,0
|
|
20230601,211200,14218016040,14390,14390,14390,14390,0
|
|
20230601,211100,14218016040,14390,14390,14390,14390,0
|
|
20230601,211000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,210900,14218016040,14390,14390,14390,14390,0
|
|
20230601,210800,14218016040,14390,14390,14390,14390,0
|
|
20230601,210700,14218016040,14390,14390,14390,14390,0
|
|
20230601,210600,14218016040,14390,14390,14390,14390,0
|
|
20230601,210500,14218016040,14390,14390,14390,14390,0
|
|
20230601,210400,14218016040,14390,14390,14390,14390,0
|
|
20230601,210300,14218016040,14390,14390,14390,14390,0
|
|
20230601,210200,14218016040,14390,14390,14390,14390,0
|
|
20230601,210100,14218016040,14390,14390,14390,14390,0
|
|
20230601,210000,14218016040,14390,14390,14390,14390,0
|
|
20230601,205900,14218016040,14390,14390,14390,14390,0
|
|
20230601,205800,14218016040,14390,14390,14390,14390,0
|
|
20230601,205700,14218016040,14390,14390,14390,14390,0
|
|
20230601,205600,14218016040,14390,14390,14390,14390,0
|
|
20230601,205500,14218016040,14390,14390,14390,14390,0
|
|
20230601,205400,14218016040,14390,14390,14390,14390,0
|
|
20230601,205300,14218016040,14390,14390,14390,14390,0
|
|
20230601,205200,14218016040,14390,14390,14390,14390,0
|
|
20230601,205100,14218016040,14390,14390,14390,14390,0
|
|
20230601,205000,14218016040,14390,14390,14390,14390,0
|
|
20230601,204900,14218016040,14390,14390,14390,14390,0
|
|
20230601,204800,14218016040,14390,14390,14390,14390,0
|
|
20230601,204700,14218016040,14390,14390,14390,14390,0
|
|
20230601,204600,14218016040,14390,14390,14390,14390,0
|
|
20230601,204500,14218016040,14390,14390,14390,14390,0
|
|
20230601,204400,14218016040,14390,14390,14390,14390,0
|
|
20230601,204300,14218016040,14390,14390,14390,14390,0
|
|
20230601,204200,14218016040,14390,14390,14390,14390,0
|
|
20230601,204100,14218016040,14390,14390,14390,14390,0
|
|
20230601,204000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,203900,14218016040,14390,14390,14390,14390,0
|
|
20230601,203800,14218016040,14390,14390,14390,14390,0
|
|
20230601,203700,14218016040,14390,14390,14390,14390,0
|
|
20230601,203600,14218016040,14390,14390,14390,14390,0
|
|
20230601,203500,14218016040,14390,14390,14390,14390,0
|
|
20230601,203400,14218016040,14390,14390,14390,14390,0
|
|
20230601,203300,14218016040,14390,14390,14390,14390,0
|
|
20230601,203200,14218016040,14390,14390,14390,14390,0
|
|
20230601,203100,14218016040,14390,14390,14390,14390,0
|
|
20230601,203000,14218016040,14390,14390,14390,14390,0
|
|
20230601,202900,14218016040,14390,14390,14390,14390,0
|
|
20230601,202800,14218016040,14390,14390,14390,14390,0
|
|
20230601,202700,14218016040,14390,14390,14390,14390,0
|
|
20230601,202600,14218016040,14390,14390,14390,14390,0
|
|
20230601,202500,14218016040,14390,14390,14390,14390,0
|
|
20230601,202400,14218016040,14390,14390,14390,14390,0
|
|
20230601,202300,14218016040,14390,14390,14390,14390,0
|
|
20230601,202200,14218016040,14390,14390,14390,14390,0
|
|
20230601,202100,14218016040,14390,14390,14390,14390,0
|
|
20230601,202000,14218016040,14390,14390,14390,14390,0
|
|
20230601,201900,14218016040,14390,14390,14390,14390,0
|
|
20230601,201800,14218016040,14390,14390,14390,14390,0
|
|
20230601,201700,14218016040,14390,14390,14390,14390,0
|
|
20230601,201600,14218016040,14390,14390,14390,14390,0
|
|
20230601,201500,14218016040,14390,14390,14390,14390,0
|
|
20230601,201400,14218016040,14390,14390,14390,14390,0
|
|
20230601,201300,14218016040,14390,14390,14390,14390,0
|
|
20230601,201200,14218016040,14390,14390,14390,14390,0
|
|
20230601,201100,14218016040,14390,14390,14390,14390,0
|
|
20230601,201000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,200900,14218016040,14390,14390,14390,14390,0
|
|
20230601,200800,14218016040,14390,14390,14390,14390,0
|
|
20230601,200700,14218016040,14390,14390,14390,14390,0
|
|
20230601,200600,14218016040,14390,14390,14390,14390,0
|
|
20230601,200500,14218016040,14390,14390,14390,14390,0
|
|
20230601,200400,14218016040,14390,14390,14390,14390,0
|
|
20230601,200300,14218016040,14390,14390,14390,14390,0
|
|
20230601,200200,14218016040,14390,14390,14390,14390,0
|
|
20230601,200100,14218016040,14390,14390,14390,14390,0
|
|
20230601,200000,14218016040,14390,14390,14390,14390,0
|
|
20230601,195900,14218016040,14390,14390,14390,14390,0
|
|
20230601,195800,14218016040,14390,14390,14390,14390,0
|
|
20230601,195700,14218016040,14390,14390,14390,14390,0
|
|
20230601,195600,14218016040,14390,14390,14390,14390,0
|
|
20230601,195500,14218016040,14390,14390,14390,14390,0
|
|
20230601,195400,14218016040,14390,14390,14390,14390,0
|
|
20230601,195300,14218016040,14390,14390,14390,14390,0
|
|
20230601,195200,14218016040,14390,14390,14390,14390,0
|
|
20230601,195100,14218016040,14390,14390,14390,14390,0
|
|
20230601,195000,14218016040,14390,14390,14390,14390,0
|
|
20230601,194900,14218016040,14390,14390,14390,14390,0
|
|
20230601,194800,14218016040,14390,14390,14390,14390,0
|
|
20230601,194700,14218016040,14390,14390,14390,14390,0
|
|
20230601,194600,14218016040,14390,14390,14390,14390,0
|
|
20230601,194500,14218016040,14390,14390,14390,14390,0
|
|
20230601,194400,14218016040,14390,14390,14390,14390,0
|
|
20230601,194300,14218016040,14390,14390,14390,14390,0
|
|
20230601,194200,14218016040,14390,14390,14390,14390,0
|
|
20230601,194100,14218016040,14390,14390,14390,14390,0
|
|
20230601,194000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,193900,14218016040,14390,14390,14390,14390,0
|
|
20230601,193800,14218016040,14390,14390,14390,14390,0
|
|
20230601,193700,14218016040,14390,14390,14390,14390,0
|
|
20230601,193600,14218016040,14390,14390,14390,14390,0
|
|
20230601,193500,14218016040,14390,14390,14390,14390,0
|
|
20230601,193400,14218016040,14390,14390,14390,14390,0
|
|
20230601,193300,14218016040,14390,14390,14390,14390,0
|
|
20230601,193200,14218016040,14390,14390,14390,14390,0
|
|
20230601,193100,14218016040,14390,14390,14390,14390,0
|
|
20230601,193000,14218016040,14390,14390,14390,14390,0
|
|
20230601,192900,14218016040,14390,14390,14390,14390,0
|
|
20230601,192800,14218016040,14390,14390,14390,14390,0
|
|
20230601,192700,14218016040,14390,14390,14390,14390,0
|
|
20230601,192600,14218016040,14390,14390,14390,14390,0
|
|
20230601,192500,14218016040,14390,14390,14390,14390,0
|
|
20230601,192400,14218016040,14390,14390,14390,14390,0
|
|
20230601,192300,14218016040,14390,14390,14390,14390,0
|
|
20230601,192200,14218016040,14390,14390,14390,14390,0
|
|
20230601,192100,14218016040,14390,14390,14390,14390,0
|
|
20230601,192000,14218016040,14390,14390,14390,14390,0
|
|
20230601,191900,14218016040,14390,14390,14390,14390,0
|
|
20230601,191800,14218016040,14390,14390,14390,14390,0
|
|
20230601,191700,14218016040,14390,14390,14390,14390,0
|
|
20230601,191600,14218016040,14390,14390,14390,14390,0
|
|
20230601,191500,14218016040,14390,14390,14390,14390,0
|
|
20230601,191400,14218016040,14390,14390,14390,14390,0
|
|
20230601,191300,14218016040,14390,14390,14390,14390,0
|
|
20230601,191200,14218016040,14390,14390,14390,14390,0
|
|
20230601,191100,14218016040,14390,14390,14390,14390,0
|
|
20230601,191000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,190900,14218016040,14390,14390,14390,14390,0
|
|
20230601,190800,14218016040,14390,14390,14390,14390,0
|
|
20230601,190700,14218016040,14390,14390,14390,14390,0
|
|
20230601,190600,14218016040,14390,14390,14390,14390,0
|
|
20230601,190500,14218016040,14390,14390,14390,14390,0
|
|
20230601,190400,14218016040,14390,14390,14390,14390,0
|
|
20230601,190300,14218016040,14390,14390,14390,14390,0
|
|
20230601,190200,14218016040,14390,14390,14390,14390,0
|
|
20230601,190100,14218016040,14390,14390,14390,14390,0
|
|
20230601,190000,14218016040,14390,14390,14390,14390,0
|
|
20230601,185900,14218016040,14390,14390,14390,14390,0
|
|
20230601,185800,14218016040,14390,14390,14390,14390,0
|
|
20230601,185700,14218016040,14390,14390,14390,14390,0
|
|
20230601,185600,14218016040,14390,14390,14390,14390,0
|
|
20230601,185500,14218016040,14390,14390,14390,14390,0
|
|
20230601,185400,14218016040,14390,14390,14390,14390,0
|
|
20230601,185300,14218016040,14390,14390,14390,14390,0
|
|
20230601,185200,14218016040,14390,14390,14390,14390,0
|
|
20230601,185100,14218016040,14390,14390,14390,14390,0
|
|
20230601,185000,14218016040,14390,14390,14390,14390,0
|
|
20230601,184900,14218016040,14390,14390,14390,14390,0
|
|
20230601,184800,14218016040,14390,14390,14390,14390,0
|
|
20230601,184700,14218016040,14390,14390,14390,14390,0
|
|
20230601,184600,14218016040,14390,14390,14390,14390,0
|
|
20230601,184500,14218016040,14390,14390,14390,14390,0
|
|
20230601,184400,14218016040,14390,14390,14390,14390,0
|
|
20230601,184300,14218016040,14390,14390,14390,14390,0
|
|
20230601,184200,14218016040,14390,14390,14390,14390,0
|
|
20230601,184100,14218016040,14390,14390,14390,14390,0
|
|
20230601,184000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,183900,14218016040,14390,14390,14390,14390,0
|
|
20230601,183800,14218016040,14390,14390,14390,14390,0
|
|
20230601,183700,14218016040,14390,14390,14390,14390,0
|
|
20230601,183600,14218016040,14390,14390,14390,14390,0
|
|
20230601,183500,14218016040,14390,14390,14390,14390,0
|
|
20230601,183400,14218016040,14390,14390,14390,14390,0
|
|
20230601,183300,14218016040,14390,14390,14390,14390,0
|
|
20230601,183200,14218016040,14390,14390,14390,14390,0
|
|
20230601,183100,14218016040,14390,14390,14390,14390,0
|
|
20230601,183000,14218016040,14390,14390,14390,14390,0
|
|
20230601,182900,14218016040,14390,14390,14390,14390,0
|
|
20230601,182800,14218016040,14390,14390,14390,14390,0
|
|
20230601,182700,14218016040,14390,14390,14390,14390,0
|
|
20230601,182600,14218016040,14390,14390,14390,14390,0
|
|
20230601,182500,14218016040,14390,14390,14390,14390,0
|
|
20230601,182400,14218016040,14390,14390,14390,14390,0
|
|
20230601,182300,14218016040,14390,14390,14390,14390,0
|
|
20230601,182200,14218016040,14390,14390,14390,14390,0
|
|
20230601,182100,14218016040,14390,14390,14390,14390,0
|
|
20230601,182000,14218016040,14390,14390,14390,14390,0
|
|
20230601,181900,14218016040,14390,14390,14390,14390,0
|
|
20230601,181800,14218016040,14390,14390,14390,14390,0
|
|
20230601,181700,14218016040,14390,14390,14390,14390,0
|
|
20230601,181600,14218016040,14390,14390,14390,14390,0
|
|
20230601,181500,14218016040,14390,14390,14390,14390,0
|
|
20230601,181400,14218016040,14390,14390,14390,14390,0
|
|
20230601,181300,14218016040,14390,14390,14390,14390,0
|
|
20230601,181200,14218016040,14390,14390,14390,14390,0
|
|
20230601,181100,14218016040,14390,14390,14390,14390,0
|
|
20230601,181000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,180900,14218016040,14390,14390,14390,14390,0
|
|
20230601,180800,14218016040,14390,14390,14390,14390,0
|
|
20230601,180700,14218016040,14390,14390,14390,14390,0
|
|
20230601,180600,14218016040,14390,14390,14390,14390,0
|
|
20230601,180500,14218016040,14390,14390,14390,14390,0
|
|
20230601,180400,14218016040,14390,14390,14390,14390,0
|
|
20230601,180300,14218016040,14390,14390,14390,14390,0
|
|
20230601,180200,14218016040,14390,14390,14390,14390,0
|
|
20230601,180100,14218016040,14390,14390,14390,14390,0
|
|
20230601,180000,14218016040,14390,14390,14390,14390,0
|
|
20230601,175900,14218016040,14390,14390,14390,14390,0
|
|
20230601,175800,14218016040,14390,14390,14390,14390,0
|
|
20230601,175700,14218016040,14390,14390,14390,14390,0
|
|
20230601,175600,14218016040,14390,14390,14390,14390,0
|
|
20230601,175500,14218016040,14390,14390,14390,14390,0
|
|
20230601,175400,14218016040,14390,14390,14390,14390,0
|
|
20230601,175300,14218016040,14390,14390,14390,14390,0
|
|
20230601,175200,14218016040,14390,14390,14390,14390,0
|
|
20230601,175100,14218016040,14390,14390,14390,14390,0
|
|
20230601,175000,14218016040,14390,14390,14390,14390,0
|
|
20230601,174900,14218016040,14390,14390,14390,14390,0
|
|
20230601,174800,14218016040,14390,14390,14390,14390,0
|
|
20230601,174700,14218016040,14390,14390,14390,14390,0
|
|
20230601,174600,14218016040,14390,14390,14390,14390,0
|
|
20230601,174500,14218016040,14390,14390,14390,14390,0
|
|
20230601,174400,14218016040,14390,14390,14390,14390,0
|
|
20230601,174300,14218016040,14390,14390,14390,14390,0
|
|
20230601,174200,14218016040,14390,14390,14390,14390,0
|
|
20230601,174100,14218016040,14390,14390,14390,14390,0
|
|
20230601,174000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,173900,14218016040,14390,14390,14390,14390,0
|
|
20230601,173800,14218016040,14390,14390,14390,14390,0
|
|
20230601,173700,14218016040,14390,14390,14390,14390,0
|
|
20230601,173600,14218016040,14390,14390,14390,14390,0
|
|
20230601,173500,14218016040,14390,14390,14390,14390,0
|
|
20230601,173400,14218016040,14390,14390,14390,14390,0
|
|
20230601,173300,14218016040,14390,14390,14390,14390,0
|
|
20230601,173200,14218016040,14390,14390,14390,14390,0
|
|
20230601,173100,14218016040,14390,14390,14390,14390,0
|
|
20230601,173000,14218016040,14390,14390,14390,14390,0
|
|
20230601,172900,14218016040,14390,14390,14390,14390,0
|
|
20230601,172800,14218016040,14390,14390,14390,14390,0
|
|
20230601,172700,14218016040,14390,14390,14390,14390,0
|
|
20230601,172600,14218016040,14390,14390,14390,14390,0
|
|
20230601,172500,14218016040,14390,14390,14390,14390,0
|
|
20230601,172400,14218016040,14390,14390,14390,14390,0
|
|
20230601,172300,14218016040,14390,14390,14390,14390,0
|
|
20230601,172200,14218016040,14390,14390,14390,14390,0
|
|
20230601,172100,14218016040,14390,14390,14390,14390,0
|
|
20230601,172000,14218016040,14390,14390,14390,14390,0
|
|
20230601,171900,14218016040,14390,14390,14390,14390,0
|
|
20230601,171800,14218016040,14390,14390,14390,14390,0
|
|
20230601,171700,14218016040,14390,14390,14390,14390,0
|
|
20230601,171600,14218016040,14390,14390,14390,14390,0
|
|
20230601,171500,14218016040,14390,14390,14390,14390,0
|
|
20230601,171400,14218016040,14390,14390,14390,14390,0
|
|
20230601,171300,14218016040,14390,14390,14390,14390,0
|
|
20230601,171200,14218016040,14390,14390,14390,14390,0
|
|
20230601,171100,14218016040,14390,14390,14390,14390,0
|
|
20230601,171000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,170900,14218016040,14390,14390,14390,14390,0
|
|
20230601,170800,14218016040,14390,14390,14390,14390,0
|
|
20230601,170700,14218016040,14390,14390,14390,14390,0
|
|
20230601,170600,14218016040,14390,14390,14390,14390,0
|
|
20230601,170500,14218016040,14390,14390,14390,14390,0
|
|
20230601,170400,14218016040,14390,14390,14390,14390,0
|
|
20230601,170300,14218016040,14390,14390,14390,14390,0
|
|
20230601,170200,14218016040,14390,14390,14390,14390,0
|
|
20230601,170100,14218016040,14390,14390,14390,14390,0
|
|
20230601,170000,14218016040,14390,14390,14390,14390,0
|
|
20230601,165900,14218016040,14390,14390,14390,14390,0
|
|
20230601,165800,14218016040,14390,14390,14390,14390,0
|
|
20230601,165700,14218016040,14390,14390,14390,14390,0
|
|
20230601,165600,14218016040,14390,14390,14390,14390,0
|
|
20230601,165500,14218016040,14390,14390,14390,14390,0
|
|
20230601,165400,14218016040,14390,14390,14390,14390,0
|
|
20230601,165300,14218016040,14390,14390,14390,14390,0
|
|
20230601,165200,14218016040,14390,14390,14390,14390,0
|
|
20230601,165100,14218016040,14390,14390,14390,14390,0
|
|
20230601,165000,14218016040,14390,14390,14390,14390,0
|
|
20230601,164900,14218016040,14390,14390,14390,14390,0
|
|
20230601,164800,14218016040,14390,14390,14390,14390,0
|
|
20230601,164700,14218016040,14390,14390,14390,14390,0
|
|
20230601,164600,14218016040,14390,14390,14390,14390,0
|
|
20230601,164500,14218016040,14390,14390,14390,14390,0
|
|
20230601,164400,14218016040,14390,14390,14390,14390,0
|
|
20230601,164300,14218016040,14390,14390,14390,14390,0
|
|
20230601,164200,14218016040,14390,14390,14390,14390,0
|
|
20230601,164100,14218016040,14390,14390,14390,14390,0
|
|
20230601,164000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,163900,14218016040,14390,14390,14390,14390,0
|
|
20230601,163800,14218016040,14390,14390,14390,14390,0
|
|
20230601,163700,14218016040,14390,14390,14390,14390,0
|
|
20230601,163600,14218016040,14390,14390,14390,14390,0
|
|
20230601,163500,14218016040,14390,14390,14390,14390,0
|
|
20230601,163400,14218016040,14390,14390,14390,14390,0
|
|
20230601,163300,14218016040,14390,14390,14390,14390,0
|
|
20230601,163200,14218016040,14390,14390,14390,14390,0
|
|
20230601,163100,14218016040,14390,14390,14390,14390,0
|
|
20230601,163000,14218016040,14390,14390,14390,14390,0
|
|
20230601,162900,14218016040,14390,14390,14390,14390,0
|
|
20230601,162800,14218016040,14390,14390,14390,14390,0
|
|
20230601,162700,14218016040,14390,14390,14390,14390,0
|
|
20230601,162600,14218016040,14390,14390,14390,14390,0
|
|
20230601,162500,14218016040,14390,14390,14390,14390,0
|
|
20230601,162400,14218016040,14390,14390,14390,14390,0
|
|
20230601,162300,14218016040,14390,14390,14390,14390,0
|
|
20230601,162200,14218016040,14390,14390,14390,14390,0
|
|
20230601,162100,14218016040,14390,14390,14390,14390,0
|
|
20230601,162000,14218016040,14390,14390,14390,14390,0
|
|
20230601,161900,14218016040,14390,14390,14390,14390,0
|
|
20230601,161800,14218016040,14390,14390,14390,14390,0
|
|
20230601,161700,14218016040,14390,14390,14390,14390,0
|
|
20230601,161600,14218016040,14390,14390,14390,14390,0
|
|
20230601,161500,14218016040,14390,14390,14390,14390,0
|
|
20230601,161400,14218016040,14390,14390,14390,14390,0
|
|
20230601,161300,14218016040,14390,14390,14390,14390,0
|
|
20230601,161200,14218016040,14390,14390,14390,14390,0
|
|
20230601,161100,14218016040,14390,14390,14390,14390,0
|
|
20230601,161000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,160900,14218016040,14390,14390,14390,14390,0
|
|
20230601,160800,14218016040,14390,14390,14390,14390,0
|
|
20230601,160700,14218016040,14390,14390,14390,14390,0
|
|
20230601,160600,14218016040,14390,14390,14390,14390,0
|
|
20230601,160500,14218016040,14390,14390,14390,14390,0
|
|
20230601,160400,14218016040,14390,14390,14390,14390,0
|
|
20230601,160300,14218016040,14390,14390,14390,14390,0
|
|
20230601,160200,14218016040,14390,14390,14390,14390,0
|
|
20230601,160100,14218016040,14390,14390,14390,14390,0
|
|
20230601,160000,14218016040,14390,14390,14390,14390,0
|
|
20230601,155900,14218016040,14390,14390,14390,14390,0
|
|
20230601,155800,14218016040,14390,14390,14390,14390,0
|
|
20230601,155700,14218016040,14390,14390,14390,14390,0
|
|
20230601,155600,14218016040,14390,14390,14390,14390,0
|
|
20230601,155500,14218016040,14390,14390,14390,14390,0
|
|
20230601,155400,14218016040,14390,14390,14390,14390,0
|
|
20230601,155300,14218016040,14390,14390,14390,14390,0
|
|
20230601,155200,14218016040,14390,14390,14390,14390,0
|
|
20230601,155100,14218016040,14390,14390,14390,14390,0
|
|
20230601,155000,14218016040,14390,14390,14390,14390,0
|
|
20230601,154900,14218016040,14390,14390,14390,14390,0
|
|
20230601,154800,14218016040,14390,14390,14390,14390,0
|
|
20230601,154700,14218016040,14390,14390,14390,14390,0
|
|
20230601,154600,14218016040,14390,14390,14390,14390,0
|
|
20230601,154500,14218016040,14390,14390,14390,14390,0
|
|
20230601,154400,14218016040,14390,14390,14390,14390,0
|
|
20230601,154300,14218016040,14390,14390,14390,14390,0
|
|
20230601,154200,14218016040,14390,14390,14390,14390,0
|
|
20230601,154100,14218016040,14390,14390,14390,14390,0
|
|
20230601,154000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,153900,14218016040,14390,14390,14390,14390,0
|
|
20230601,153800,14218016040,14390,14390,14390,14390,0
|
|
20230601,153700,14218016040,14390,14390,14390,14390,0
|
|
20230601,153600,14218016040,14390,14390,14390,14390,0
|
|
20230601,153500,14218016040,14390,14390,14390,14390,0
|
|
20230601,153400,14218016040,14390,14390,14390,14390,0
|
|
20230601,153300,14218016040,14390,14390,14390,14390,0
|
|
20230601,153200,14218016040,14390,14390,14390,14390,0
|
|
20230601,153100,14218016040,14390,14390,14390,14390,0
|
|
20230601,153000,14218016040,14390,14390,14390,14390,16374
|
|
20230601,152900,13982394180,14400,14400,14400,14400,0
|
|
20230601,152800,13982394180,14400,14400,14400,14400,0
|
|
20230601,152700,13982394180,14400,14400,14400,14400,0
|
|
20230601,152600,13982394180,14400,14400,14400,14400,0
|
|
20230601,152500,13982394180,14400,14400,14400,14400,0
|
|
20230601,152400,13982394180,14400,14400,14400,14400,0
|
|
20230601,152300,13982394180,14400,14400,14400,14400,0
|
|
20230601,152200,13982394180,14400,14400,14400,14400,0
|
|
20230601,152100,13982394180,14400,14400,14400,14400,0
|
|
20230601,152000,13982394180,14400,14400,14400,14400,0
|
|
20230601,151900,13982394180,14400,14370,14400,14360,7193
|
|
20230601,151800,13878941430,14380,14380,14380,14360,3123
|
|
20230601,151700,13834058160,14380,14390,14390,14370,2394
|
|
20230601,151600,13799631880,14390,14380,14390,14380,289
|
|
20230601,151500,13795475320,14390,14370,14390,14370,1410
|
|
20230601,151400,13775201150,14380,14380,14390,14370,1499
|
|
20230601,151300,13753648530,14390,14390,14390,14370,2378
|
|
20230601,151200,13719437710,14390,14390,14390,14370,975
|
|
20230601,151100,13705415170,14380,14360,14380,14360,2680
|
|
20230601,151000,13666896920,14360,14350,14360,14350,1084
|
|
20230601,150900,13651337550,14350,14340,14360,14340,1701
|
|
20230601,150800,13626928790,14340,14340,14350,14340,702
|
|
20230601,150700,13616857160,14340,14340,14350,14330,1709
|
|
20230601,150600,13592354100,14350,14340,14350,14340,250
|
|
20230601,150500,13588767580,14340,14330,14350,14330,665
|
|
20230601,150400,13579230600,14330,14340,14340,14330,364
|
|
20230601,150300,13574013250,14340,14340,14350,14340,3025
|
|
20230601,150200,13530634730,14350,14340,14350,14340,640
|
|
20230601,150100,13521451770,14350,14340,14350,14340,606
|
|
20230601,150000,13512756330,14350,14350,14350,14340,921
|
|
20230601,145900,13499540100,14350,14350,14360,14350,1825
|
|
20230601,145800,13473351340,14350,14360,14360,14350,587
|
|
20230601,145700,13464926010,14370,14350,14370,14350,512
|
|
20230601,145600,13457578370,14340,14350,14350,14340,631
|
|
20230601,145500,13448525690,14350,14360,14370,14350,1484
|
|
20230601,145400,13427214730,14360,14360,14370,14360,1170
|
|
20230601,145300,13410402510,14370,14370,14370,14360,413
|
|
20230601,145200,13404469500,14370,14340,14370,14340,1083
|
|
20230601,145100,13388925430,14350,14350,14350,14340,325
|
|
20230601,145000,13384262530,14340,14340,14350,14330,2392
|
|
20230601,144900,13349964620,14340,14330,14340,14330,882
|
|
20230601,144800,13337324120,14330,14320,14330,14320,765
|
|
20230601,144700,13326367420,14330,14300,14330,14300,832
|
|
20230601,144600,13314459330,14310,14310,14310,14300,791
|
|
20230601,144500,13303143810,14300,14280,14300,14270,793
|
|
20230601,144400,13291812570,14290,14260,14290,14250,6551
|
|
20230601,144300,13198389930,14270,14290,14290,14260,7951
|
|
20230601,144200,13084855230,14290,14290,14300,14290,855
|
|
20230601,144100,13072633730,14290,14290,14300,14290,227
|
|
20230601,144000,13069389290,14300,14300,14310,14290,982
|
|
20230601,143900,13055348330,14300,14310,14310,14300,2286
|
|
20230601,143800,13022658380,14300,14300,14300,14300,71
|
|
20230601,143700,13021643080,14300,14300,14300,14300,147
|
|
20230601,143600,13019540980,14300,14310,14310,14300,296
|
|
20230601,143500,13015307030,14310,14300,14310,14300,326
|
|
20230601,143400,13010642950,14300,14300,14310,14300,240
|
|
20230601,143300,13007210930,14300,14300,14310,14300,1967
|
|
20230601,143200,12979082810,14300,14300,14310,14300,52
|
|
20230601,143100,12978339110,14300,14300,14310,14300,520
|
|
20230601,143000,12970902860,14310,14300,14310,14300,316
|
|
20230601,142900,12966382970,14300,14310,14310,14300,1870
|
|
20230601,142800,12939633530,14320,14310,14320,14310,126
|
|
20230601,142700,12937829700,14320,14310,14320,14310,128
|
|
20230601,142600,12935997820,14330,14300,14330,14300,416
|
|
20230601,142500,12930044690,14310,14330,14330,14300,912
|
|
20230601,142400,12916984680,14330,14320,14330,14310,335
|
|
20230601,142300,12912187950,14320,14300,14320,14300,651
|
|
20230601,142200,12902872590,14300,14320,14320,14300,1585
|
|
20230601,142100,12880201510,14310,14310,14310,14310,257
|
|
20230601,142000,12876523840,14310,14330,14340,14310,2136
|
|
20230601,141900,12845937620,14330,14320,14330,14320,61
|
|
20230601,141800,12845063940,14330,14340,14340,14320,300
|
|
20230601,141700,12840766910,14330,14330,14330,14320,125
|
|
20230601,141600,12838976070,14330,14340,14340,14330,774
|
|
20230601,141500,12827884550,14340,14340,14360,14340,1390
|
|
20230601,141400,12807945430,14330,14330,14340,14330,384
|
|
20230601,141300,12802441840,14330,14320,14340,14320,352
|
|
20230601,141200,12797398150,14320,14340,14340,14320,473
|
|
20230601,141100,12790620590,14330,14330,14340,14330,166
|
|
20230601,141000,12788241250,14330,14340,14350,14330,163
|
|
20230601,140900,12785904380,14330,14350,14350,14330,463
|
|
20230601,140800,12779264820,14340,14360,14360,14340,603
|
|
20230601,140700,12770605960,14360,14350,14370,14350,404
|
|
20230601,140600,12764804990,14370,14360,14370,14340,369
|
|
20230601,140500,12759508870,14350,14330,14350,14330,1150
|
|
20230601,140400,12743022300,14330,14330,14340,14330,678
|
|
20230601,140300,12733306510,14330,14330,14330,14330,43
|
|
20230601,140200,12732690320,14330,14340,14340,14330,225
|
|
20230601,140100,12729465070,14340,14340,14340,14330,136
|
|
20230601,140000,12727515530,14340,14340,14340,14330,265
|
|
20230601,135900,12723715850,14350,14340,14350,14340,124
|
|
20230601,135800,12721937550,14350,14360,14360,14340,351
|
|
20230601,135700,12716902550,14360,14350,14360,14340,1333
|
|
20230601,135600,12697774390,14360,14330,14360,14330,334
|
|
20230601,135500,12692982320,14330,14340,14350,14330,545
|
|
20230601,135400,12685169240,14340,14340,14350,14340,578
|
|
20230601,135300,12676879570,14350,14340,14350,14340,161
|
|
20230601,135200,12674570630,14340,14330,14340,14330,336
|
|
20230601,135100,12669752760,14330,14320,14330,14320,640
|
|
20230601,135000,12660584880,14320,14320,14330,14320,371
|
|
20230601,134900,12655269880,14320,14310,14330,14310,309
|
|
20230601,134800,12650847670,14330,14320,14330,14310,2249
|
|
20230601,134700,12618650990,14320,14320,14320,14310,243
|
|
20230601,134600,12615171950,14320,14320,14320,14320,71
|
|
20230601,134500,12614155230,14330,14310,14330,14310,583
|
|
20230601,134400,12605806280,14320,14340,14340,14320,938
|
|
20230601,134300,12592373940,14350,14340,14350,14320,413
|
|
20230601,134200,12586452090,14340,14330,14340,14310,2202
|
|
20230601,134100,12554920910,14330,14350,14350,14330,366
|
|
20230601,134000,12549671650,14350,14320,14350,14320,1191
|
|
20230601,133900,12532600850,14320,14320,14330,14320,128
|
|
20230601,133800,12530767680,14330,14330,14330,14320,204
|
|
20230601,133700,12527845090,14330,14340,14340,14330,967
|
|
20230601,133600,12513983400,14340,14320,14340,14320,453
|
|
20230601,133500,12507492390,14330,14310,14330,14310,1020
|
|
20230601,133400,12492892930,14310,14310,14320,14310,368
|
|
20230601,133300,12487625140,14310,14310,14310,14310,281
|
|
20230601,133200,12483604030,14310,14310,14320,14310,259
|
|
20230601,133100,12479897240,14320,14320,14320,14320,895
|
|
20230601,133000,12467080840,14320,14320,14330,14320,230
|
|
20230601,132900,12463786760,14330,14330,14330,14320,252
|
|
20230601,132800,12460176240,14330,14320,14330,14320,186
|
|
20230601,132700,12457512000,14330,14330,14330,14310,102
|
|
20230601,132600,12456052160,14320,14300,14330,14290,1265
|
|
20230601,132500,12437957680,14300,14290,14300,14290,368
|
|
20230601,132400,12432697640,14280,14280,14290,14280,521
|
|
20230601,132300,12425254370,14280,14290,14290,14280,1075
|
|
20230601,132200,12409899870,14290,14290,14310,14280,886
|
|
20230601,132100,12397236750,14290,14330,14330,14290,879
|
|
20230601,132000,12384673830,14330,14290,14340,14280,1366
|
|
20230601,131900,12365158970,14290,14280,14290,14280,1170
|
|
20230601,131800,12348451330,14290,14290,14300,14280,588
|
|
20230601,131700,12340051540,14300,14290,14300,14290,82
|
|
20230601,131600,12338879730,14290,14290,14300,14290,1514
|
|
20230601,131500,12317244640,14300,14300,14310,14290,306
|
|
20230601,131400,12312871010,14310,14310,14310,14310,477
|
|
20230601,131300,12306045140,14310,14290,14310,14290,3209
|
|
20230601,131200,12260188040,14280,14280,14290,14280,842
|
|
20230601,131100,12248163710,14290,14310,14310,14280,2055
|
|
20230601,131000,12218792570,14310,14310,14320,14300,793
|
|
20230601,130900,12207445440,14310,14330,14330,14310,1156
|
|
20230601,130800,12190886940,14330,14330,14340,14330,269
|
|
20230601,130700,12187032070,14330,14330,14330,14330,733
|
|
20230601,130600,12176528180,14330,14330,14340,14330,594
|
|
20230601,130500,12168015760,14340,14350,14350,14330,238
|
|
20230601,130400,12164603480,14350,14330,14350,14330,1131
|
|
20230601,130300,12148386800,14340,14340,14340,14330,85
|
|
20230601,130200,12147168590,14340,14330,14340,14320,170
|
|
20230601,130100,12144733270,14330,14330,14330,14320,262
|
|
20230601,130000,12140979850,14330,14320,14330,14310,1335
|
|
20230601,125900,12121859610,14320,14290,14320,14290,4221
|
|
20230601,125800,12061486200,14280,14300,14310,14280,8282
|
|
20230601,125700,11943099500,14300,14310,14320,14300,750
|
|
20230601,125600,11932367090,14310,14320,14320,14310,1191
|
|
20230601,125500,11915315140,14310,14310,14330,14310,114
|
|
20230601,125400,11913683700,14310,14310,14330,14310,528
|
|
20230601,125300,11906128000,14310,14310,14310,14310,711
|
|
20230601,125200,11895953590,14300,14320,14320,14300,4963
|
|
20230601,125100,11824952660,14330,14320,14330,14320,332
|
|
20230601,125000,11820198020,14320,14320,14320,14320,2442
|
|
20230601,124900,11785228580,14320,14320,14330,14320,983
|
|
20230601,124800,11771151710,14320,14330,14330,14320,58
|
|
20230601,124700,11770320600,14330,14330,14330,14320,1010
|
|
20230601,124600,11755848400,14330,14320,14340,14320,593
|
|
20230601,124500,11747354220,14320,14320,14320,14320,199
|
|
20230601,124400,11744504540,14320,14330,14330,14320,2317
|
|
20230601,124300,11711322430,14330,14330,14330,14320,1061
|
|
20230601,124200,11696121290,14330,14330,14330,14320,1530
|
|
20230601,124100,11674198390,14330,14320,14330,14320,195
|
|
20230601,124000,11671404050,14320,14310,14340,14310,509
|
|
20230601,123900,11664111180,14310,14330,14350,14310,3405
|
|
20230601,123800,11615357590,14340,14340,14350,14330,1482
|
|
20230601,123700,11594116900,14350,14350,14350,14330,327
|
|
20230601,123600,11589428260,14360,14360,14360,14360,1098
|
|
20230601,123500,11573660980,14340,14330,14340,14330,3153
|
|
20230601,123400,11528464880,14330,14340,14340,14330,1544
|
|
20230601,123300,11506326140,14340,14350,14360,14340,2810
|
|
20230601,123200,11466004160,14360,14360,14370,14360,1412
|
|
20230601,123100,11445727790,14360,14360,14370,14360,1185
|
|
20230601,123000,11428709070,14360,14360,14370,14360,1328
|
|
20230601,122900,11409637600,14360,14360,14360,14360,83
|
|
20230601,122800,11408445720,14360,14370,14370,14360,578
|
|
20230601,122700,11400145110,14370,14380,14380,14370,1571
|
|
20230601,122600,11377568710,14380,14380,14380,14370,60
|
|
20230601,122500,11376706170,14380,14370,14390,14370,292
|
|
20230601,122400,11372505540,14380,14370,14390,14370,455
|
|
20230601,122300,11365962870,14380,14380,14380,14380,325
|
|
20230601,122200,11361289370,14370,14370,14380,14370,529
|
|
20230601,122100,11353687610,14380,14380,14380,14370,148
|
|
20230601,122000,11351559910,14390,14370,14390,14360,72
|
|
20230601,121900,11350524430,14390,14400,14400,14380,167
|
|
20230601,121800,11348122320,14400,14390,14400,14390,271
|
|
20230601,121700,11344222520,14390,14370,14390,14370,663
|
|
20230601,121600,11334687650,14390,14350,14390,14350,1205
|
|
20230601,121500,11317380580,14350,14370,14370,14350,700
|
|
20230601,121400,11307327530,14370,14390,14390,14360,1428
|
|
20230601,121300,11286808320,14370,14390,14390,14370,118
|
|
20230601,121200,11285111870,14380,14370,14380,14370,256
|
|
20230601,121100,11281431990,14370,14370,14370,14370,266
|
|
20230601,121000,11277609570,14370,14370,14370,14370,118
|
|
20230601,120900,11275913910,14370,14360,14370,14360,148
|
|
20230601,120800,11273788160,14370,14360,14370,14360,166
|
|
20230601,120700,11271403570,14370,14360,14370,14350,668
|
|
20230601,120600,11261808060,14370,14370,14370,14360,65
|
|
20230601,120500,11260874290,14370,14370,14370,14360,274
|
|
20230601,120400,11256937960,14360,14370,14370,14360,195
|
|
20230601,120300,11254137400,14370,14350,14370,14350,1150
|
|
20230601,120200,11237633520,14340,14340,14350,14340,349
|
|
20230601,120100,11232627820,14340,14350,14350,14340,716
|
|
20230601,120000,11222356570,14350,14340,14350,14340,340
|
|
20230601,115900,11217477600,14340,14340,14350,14330,404
|
|
20230601,115800,11211684170,14340,14320,14340,14320,249
|
|
20230601,115700,11208116400,14320,14320,14330,14320,1737
|
|
20230601,115600,11183229030,14320,14340,14340,14320,1879
|
|
20230601,115500,11156301190,14340,14340,14340,14340,1221
|
|
20230601,115400,11138792050,14340,14350,14350,14340,1389
|
|
20230601,115300,11118867960,14350,14360,14360,14350,827
|
|
20230601,115200,11106999120,14350,14360,14360,14350,2684
|
|
20230601,115100,11068460530,14360,14370,14370,14360,900
|
|
20230601,115000,11055532250,14370,14390,14390,14370,497
|
|
20230601,114900,11048387830,14390,14390,14390,14370,197
|
|
20230601,114800,11045554000,14390,14370,14390,14370,61
|
|
20230601,114700,11044677110,14370,14370,14400,14370,953
|
|
20230601,114600,11030980430,14370,14370,14370,14370,300
|
|
20230601,114500,11026669430,14370,14390,14400,14370,488
|
|
20230601,114400,11019652940,14400,14380,14400,14380,421
|
|
20230601,114300,11013595790,14400,14380,14400,14380,161
|
|
20230601,114200,11011278550,14400,14380,14400,14370,804
|
|
20230601,114100,10999717150,14370,14390,14390,14370,802
|
|
20230601,114000,10988184350,14390,14380,14390,14380,603
|
|
20230601,113900,10979513190,14380,14380,14380,14380,10
|
|
20230601,113800,10979369390,14390,14390,14390,14380,398
|
|
20230601,113700,10973642670,14390,14380,14390,14380,362
|
|
20230601,113600,10968433600,14390,14390,14390,14380,405
|
|
20230601,113500,10962608320,14390,14390,14390,14390,1
|
|
20230601,113400,10962593930,14390,14400,14400,14390,937
|
|
20230601,113300,10949109280,14390,14400,14400,14390,235
|
|
20230601,113200,10945727430,14400,14400,14410,14400,250
|
|
20230601,113100,10942126430,14400,14400,14400,14400,423
|
|
20230601,113000,10936035230,14400,14400,14400,14400,334
|
|
20230601,112900,10931225630,14400,14400,14400,14400,268
|
|
20230601,112800,10927366430,14400,14410,14410,14400,701
|
|
20230601,112700,10917271720,14410,14420,14430,14400,952
|
|
20230601,112600,10903554410,14430,14430,14430,14410,230
|
|
20230601,112500,10900238440,14430,14430,14430,14420,1190
|
|
20230601,112400,10883070740,14440,14450,14450,14440,1363
|
|
20230601,112300,10863376620,14460,14450,14470,14450,1247
|
|
20230601,112200,10845342430,14450,14440,14450,14430,1417
|
|
20230601,112100,10824871220,14450,14450,14450,14440,125
|
|
20230601,112000,10823065050,14440,14450,14450,14440,554
|
|
20230601,111900,10815063950,14450,14460,14460,14450,2314
|
|
20230601,111800,10781612570,14460,14470,14470,14460,2610
|
|
20230601,111700,10743871770,14460,14460,14470,14460,1747
|
|
20230601,111600,10718601140,14460,14470,14470,14460,1424
|
|
20230601,111500,10698003190,14460,14420,14470,14420,6707
|
|
20230601,111400,10601137870,14420,14410,14420,14400,1402
|
|
20230601,111300,10580943370,14410,14420,14420,14410,440
|
|
20230601,111200,10574600250,14430,14420,14430,14410,428
|
|
20230601,111100,10568428700,14420,14420,14430,14420,324
|
|
20230601,111000,10563755200,14430,14430,14430,14410,1314
|
|
20230601,110900,10544797290,14430,14420,14430,14420,603
|
|
20230601,110800,10536099330,14420,14400,14420,14400,1110
|
|
20230601,110700,10520097890,14410,14400,14410,14380,1775
|
|
20230601,110600,10494538700,14380,14400,14400,14380,445
|
|
20230601,110500,10488130720,14400,14380,14400,14380,361
|
|
20230601,110400,10482935970,14380,14390,14390,14380,813
|
|
20230601,110300,10471240730,14390,14390,14390,14370,496
|
|
20230601,110200,10464110410,14390,14390,14390,14380,524
|
|
20230601,110100,10456574190,14390,14390,14390,14380,289
|
|
20230601,110000,10452417560,14390,14390,14390,14380,349
|
|
20230601,105900,10447397930,14390,14390,14390,14390,167
|
|
20230601,105800,10444994800,14390,14380,14390,14380,194
|
|
20230601,105700,10442203190,14380,14370,14380,14370,432
|
|
20230601,105600,10435991160,14380,14380,14380,14370,262
|
|
20230601,105500,10432226160,14380,14350,14390,14350,745
|
|
20230601,105400,10421528510,14380,14370,14380,14360,2679
|
|
20230601,105300,10383037190,14370,14380,14380,14370,589
|
|
20230601,105200,10374571160,14390,14390,14390,14370,217
|
|
20230601,105100,10371452140,14390,14380,14390,14380,102
|
|
20230601,105000,10369984850,14380,14380,14380,14380,263
|
|
20230601,104900,10366202910,14380,14380,14390,14380,338
|
|
20230601,104800,10361342120,14380,14380,14380,14360,2932
|
|
20230601,104700,10319191490,14380,14380,14380,14360,1375
|
|
20230601,104600,10299435360,14370,14370,14370,14360,1497
|
|
20230601,104500,10277925630,14360,14370,14370,14360,531
|
|
20230601,104400,10270300270,14370,14380,14380,14360,3857
|
|
20230601,104300,10214869080,14380,14390,14390,14370,3756
|
|
20230601,104200,10160857860,14390,14400,14400,14390,1359
|
|
20230601,104100,10141301080,14400,14400,14400,14390,350
|
|
20230601,104000,10136263880,14390,14400,14400,14390,540
|
|
20230601,103900,10128489600,14400,14400,14400,14390,2144
|
|
20230601,103800,10097626010,14400,14400,14400,14390,489
|
|
20230601,103700,10090586480,14400,14400,14410,14390,1762
|
|
20230601,103600,10065213740,14400,14410,14420,14400,719
|
|
20230601,103500,10054857870,14420,14400,14420,14400,2075
|
|
20230601,103400,10024973390,14410,14410,14410,14400,141
|
|
20230601,103300,10022942900,14410,14400,14430,14400,362
|
|
20230601,103200,10017729390,14420,14430,14440,14420,123
|
|
20230601,103100,10015955090,14440,14390,14440,14390,845
|
|
20230601,103000,10003776400,14400,14420,14420,14390,1730
|
|
20230601,102900,9978858550,14440,14440,14440,14420,4027
|
|
20230601,102800,9920744510,14450,14460,14460,14440,1389
|
|
20230601,102700,9900672370,14460,14460,14470,14450,1105
|
|
20230601,102600,9884694060,14460,14450,14470,14450,871
|
|
20230601,102500,9872107940,14450,14450,14460,14450,4448
|
|
20230601,102400,9807822760,14440,14440,14440,14430,847
|
|
20230601,102300,9795592090,14430,14440,14440,14430,800
|
|
20230601,102200,9784042390,14440,14440,14450,14440,731
|
|
20230601,102100,9773486740,14430,14450,14450,14430,565
|
|
20230601,102000,9765325660,14440,14440,14450,14440,409
|
|
20230601,101900,9759419580,14430,14450,14460,14410,1380
|
|
20230601,101800,9739479360,14410,14390,14450,14380,6241
|
|
20230601,101700,9649438960,14390,14390,14400,14390,1145
|
|
20230601,101600,9632961590,14400,14420,14420,14400,2309
|
|
20230601,101500,9599704160,14420,14400,14420,14400,51
|
|
20230601,101400,9598969200,14400,14420,14420,14400,379
|
|
20230601,101300,9593510180,14420,14410,14420,14400,1661
|
|
20230601,101200,9569582180,14410,14410,14420,14410,1401
|
|
20230601,101100,9549390790,14420,14430,14430,14420,1763
|
|
20230601,101000,9523963790,14430,14430,14430,14420,1717
|
|
20230601,100900,9499198230,14430,14420,14430,14420,457
|
|
20230601,100800,9492605830,14420,14450,14450,14420,4078
|
|
20230601,100700,9433736800,14450,14450,14450,14440,1947
|
|
20230601,100600,9405604200,14450,14430,14450,14430,1756
|
|
20230601,100500,9380250960,14430,14430,14430,14420,1278
|
|
20230601,100400,9361810800,14430,14440,14440,14430,2097
|
|
20230601,100300,9331549540,14440,14440,14440,14430,990
|
|
20230601,100200,9317257570,14440,14400,14440,14400,3106
|
|
20230601,100100,9272459440,14400,14370,14400,14370,1841
|
|
20230601,100000,9245990070,14380,14350,14380,14350,3414
|
|
20230601,095900,9196975220,14330,14340,14350,14320,1691
|
|
20230601,095800,9172736700,14340,14360,14360,14330,4338
|
|
20230601,095700,9110516120,14360,14380,14380,14360,3987
|
|
20230601,095600,9053241340,14380,14400,14400,14380,564
|
|
20230601,095500,9045129650,14400,14390,14410,14380,2047
|
|
20230601,095400,9015676660,14390,14420,14420,14380,2940
|
|
20230601,095300,8973344410,14420,14420,14420,14390,16756
|
|
20230601,095200,8732059850,14420,14450,14450,14410,2375
|
|
20230601,095100,8697785540,14460,14430,14460,14390,8675
|
|
20230601,095000,8572588250,14430,14430,14440,14400,7382
|
|
20230601,094900,8466189350,14430,14430,14440,14430,4268
|
|
20230601,094800,8404577230,14430,14450,14450,14430,2958
|
|
20230601,094700,8361861530,14450,14430,14450,14410,3979
|
|
20230601,094600,8304476950,14420,14450,14460,14420,893
|
|
20230601,094500,8291588070,14460,14390,14460,14370,5128
|
|
20230601,094400,8217715470,14390,14390,14400,14340,6995
|
|
20230601,094300,8117161490,14390,14420,14430,14300,23462
|
|
20230601,094200,7780884030,14430,14340,14440,14320,11741
|
|
20230601,094100,7611922660,14340,14460,14490,14320,27420
|
|
20230601,094000,7216887690,14460,14530,14540,14450,15683
|
|
20230601,093900,6989798480,14530,14540,14560,14500,14268
|
|
20230601,093800,6782615090,14550,14550,14580,14540,12531
|
|
20230601,093700,6600205030,14550,14540,14590,14530,5643
|
|
20230601,093600,6518081620,14540,14600,14610,14540,11331
|
|
20230601,093500,6352749410,14610,14620,14640,14580,23326
|
|
20230601,093400,6012092030,14640,14550,14650,14550,18973
|
|
20230601,093300,5735048350,14550,14510,14560,14500,8545
|
|
20230601,093200,5610788930,14510,14580,14590,14500,25612
|
|
20230601,093100,5238418790,14580,14620,14620,14580,7730
|
|
20230601,093000,5125531300,14620,14640,14660,14620,9615
|
|
20230601,092900,4984767300,14640,14650,14660,14600,16267
|
|
20230601,092800,4746815800,14650,14550,14690,14540,36089
|
|
20230601,092700,4218797440,14550,14570,14630,14550,39001
|
|
20230601,092600,3650084920,14570,14470,14570,14460,53104
|
|
20230601,092500,2878597330,14460,14470,14490,14450,14649
|
|
20230601,092400,2666596090,14470,14400,14480,14380,26680
|
|
20230601,092300,2281325220,14390,14400,14400,14380,3313
|
|
20230601,092200,2233652820,14400,14350,14410,14340,23193
|
|
20230601,092100,1900084750,14350,14370,14370,14320,6108
|
|
20230601,092000,1812487470,14360,14360,14380,14360,3548
|
|
20230601,091900,1761509400,14360,14360,14370,14340,7051
|
|
20230601,091800,1660267360,14360,14380,14390,14350,8895
|
|
20230601,091700,1532464340,14380,14330,14380,14320,14913
|
|
20230601,091600,1318462970,14330,14320,14330,14320,5599
|
|
20230601,091500,1238248580,14320,14310,14330,14310,3409
|
|
20230601,091400,1189423980,14320,14290,14320,14270,9374
|
|
20230601,091300,1055385490,14270,14290,14310,14270,10693
|
|
20230601,091200,902494670,14290,14240,14290,14240,4532
|
|
20230601,091100,837850310,14260,14220,14270,14210,3630
|
|
20230601,091000,786111380,14230,14220,14230,14210,1825
|
|
20230601,090900,760154080,14220,14260,14260,14220,897
|
|
20230601,090800,747387790,14250,14240,14260,14200,5813
|
|
20230601,090700,664601320,14240,14140,14260,14140,6296
|
|
20230601,090600,575041510,14130,14160,14190,14120,3306
|
|
20230601,090500,528279110,14160,14190,14200,14150,7298
|
|
20230601,090400,424834040,14180,14190,14200,14170,5492
|
|
20230601,090300,346914390,14190,14150,14210,14140,4712
|
|
20230601,090200,280118600,14150,14100,14150,14100,2131
|
|
20230601,090100,250046380,14090,14120,14120,14070,6795
|
|
20230601,090000,154287220,14120,14150,14150,14090,10500
|