847 lines
46 KiB
CSV
847 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,230400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,230300,16504501050,17160,17160,17160,17160,0
|
|
20230601,230200,16504501050,17160,17160,17160,17160,0
|
|
20230601,230100,16504501050,17160,17160,17160,17160,0
|
|
20230601,230000,16504501050,17160,17160,17160,17160,0
|
|
20230601,225900,16504501050,17160,17160,17160,17160,0
|
|
20230601,225800,16504501050,17160,17160,17160,17160,0
|
|
20230601,225700,16504501050,17160,17160,17160,17160,0
|
|
20230601,225600,16504501050,17160,17160,17160,17160,0
|
|
20230601,225500,16504501050,17160,17160,17160,17160,0
|
|
20230601,225400,16504501050,17160,17160,17160,17160,0
|
|
20230601,225300,16504501050,17160,17160,17160,17160,0
|
|
20230601,225200,16504501050,17160,17160,17160,17160,0
|
|
20230601,225100,16504501050,17160,17160,17160,17160,0
|
|
20230601,225000,16504501050,17160,17160,17160,17160,0
|
|
20230601,224900,16504501050,17160,17160,17160,17160,0
|
|
20230601,224800,16504501050,17160,17160,17160,17160,0
|
|
20230601,224700,16504501050,17160,17160,17160,17160,0
|
|
20230601,224600,16504501050,17160,17160,17160,17160,0
|
|
20230601,224500,16504501050,17160,17160,17160,17160,0
|
|
20230601,224400,16504501050,17160,17160,17160,17160,0
|
|
20230601,224300,16504501050,17160,17160,17160,17160,0
|
|
20230601,224200,16504501050,17160,17160,17160,17160,0
|
|
20230601,224100,16504501050,17160,17160,17160,17160,0
|
|
20230601,224000,16504501050,17160,17160,17160,17160,0
|
|
20230601,223900,16504501050,17160,17160,17160,17160,0
|
|
20230601,223800,16504501050,17160,17160,17160,17160,0
|
|
20230601,223700,16504501050,17160,17160,17160,17160,0
|
|
20230601,223600,16504501050,17160,17160,17160,17160,0
|
|
20230601,223500,16504501050,17160,17160,17160,17160,0
|
|
20230601,223400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,223300,16504501050,17160,17160,17160,17160,0
|
|
20230601,223200,16504501050,17160,17160,17160,17160,0
|
|
20230601,223100,16504501050,17160,17160,17160,17160,0
|
|
20230601,223000,16504501050,17160,17160,17160,17160,0
|
|
20230601,222900,16504501050,17160,17160,17160,17160,0
|
|
20230601,222800,16504501050,17160,17160,17160,17160,0
|
|
20230601,222700,16504501050,17160,17160,17160,17160,0
|
|
20230601,222600,16504501050,17160,17160,17160,17160,0
|
|
20230601,222500,16504501050,17160,17160,17160,17160,0
|
|
20230601,222400,16504501050,17160,17160,17160,17160,0
|
|
20230601,222300,16504501050,17160,17160,17160,17160,0
|
|
20230601,222200,16504501050,17160,17160,17160,17160,0
|
|
20230601,222100,16504501050,17160,17160,17160,17160,0
|
|
20230601,222000,16504501050,17160,17160,17160,17160,0
|
|
20230601,221900,16504501050,17160,17160,17160,17160,0
|
|
20230601,221800,16504501050,17160,17160,17160,17160,0
|
|
20230601,221700,16504501050,17160,17160,17160,17160,0
|
|
20230601,221600,16504501050,17160,17160,17160,17160,0
|
|
20230601,221500,16504501050,17160,17160,17160,17160,0
|
|
20230601,221400,16504501050,17160,17160,17160,17160,0
|
|
20230601,221300,16504501050,17160,17160,17160,17160,0
|
|
20230601,221200,16504501050,17160,17160,17160,17160,0
|
|
20230601,221100,16504501050,17160,17160,17160,17160,0
|
|
20230601,221000,16504501050,17160,17160,17160,17160,0
|
|
20230601,220900,16504501050,17160,17160,17160,17160,0
|
|
20230601,220800,16504501050,17160,17160,17160,17160,0
|
|
20230601,220700,16504501050,17160,17160,17160,17160,0
|
|
20230601,220600,16504501050,17160,17160,17160,17160,0
|
|
20230601,220500,16504501050,17160,17160,17160,17160,0
|
|
20230601,220400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,220300,16504501050,17160,17160,17160,17160,0
|
|
20230601,220200,16504501050,17160,17160,17160,17160,0
|
|
20230601,220100,16504501050,17160,17160,17160,17160,0
|
|
20230601,220000,16504501050,17160,17160,17160,17160,0
|
|
20230601,215900,16504501050,17160,17160,17160,17160,0
|
|
20230601,215800,16504501050,17160,17160,17160,17160,0
|
|
20230601,215700,16504501050,17160,17160,17160,17160,0
|
|
20230601,215600,16504501050,17160,17160,17160,17160,0
|
|
20230601,215500,16504501050,17160,17160,17160,17160,0
|
|
20230601,215400,16504501050,17160,17160,17160,17160,0
|
|
20230601,215300,16504501050,17160,17160,17160,17160,0
|
|
20230601,215200,16504501050,17160,17160,17160,17160,0
|
|
20230601,215100,16504501050,17160,17160,17160,17160,0
|
|
20230601,215000,16504501050,17160,17160,17160,17160,0
|
|
20230601,214900,16504501050,17160,17160,17160,17160,0
|
|
20230601,214800,16504501050,17160,17160,17160,17160,0
|
|
20230601,214700,16504501050,17160,17160,17160,17160,0
|
|
20230601,214600,16504501050,17160,17160,17160,17160,0
|
|
20230601,214500,16504501050,17160,17160,17160,17160,0
|
|
20230601,214400,16504501050,17160,17160,17160,17160,0
|
|
20230601,214300,16504501050,17160,17160,17160,17160,0
|
|
20230601,214200,16504501050,17160,17160,17160,17160,0
|
|
20230601,214100,16504501050,17160,17160,17160,17160,0
|
|
20230601,214000,16504501050,17160,17160,17160,17160,0
|
|
20230601,213900,16504501050,17160,17160,17160,17160,0
|
|
20230601,213800,16504501050,17160,17160,17160,17160,0
|
|
20230601,213700,16504501050,17160,17160,17160,17160,0
|
|
20230601,213600,16504501050,17160,17160,17160,17160,0
|
|
20230601,213500,16504501050,17160,17160,17160,17160,0
|
|
20230601,213400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,213300,16504501050,17160,17160,17160,17160,0
|
|
20230601,213200,16504501050,17160,17160,17160,17160,0
|
|
20230601,213100,16504501050,17160,17160,17160,17160,0
|
|
20230601,213000,16504501050,17160,17160,17160,17160,0
|
|
20230601,212900,16504501050,17160,17160,17160,17160,0
|
|
20230601,212800,16504501050,17160,17160,17160,17160,0
|
|
20230601,212700,16504501050,17160,17160,17160,17160,0
|
|
20230601,212600,16504501050,17160,17160,17160,17160,0
|
|
20230601,212500,16504501050,17160,17160,17160,17160,0
|
|
20230601,212400,16504501050,17160,17160,17160,17160,0
|
|
20230601,212300,16504501050,17160,17160,17160,17160,0
|
|
20230601,212200,16504501050,17160,17160,17160,17160,0
|
|
20230601,212100,16504501050,17160,17160,17160,17160,0
|
|
20230601,212000,16504501050,17160,17160,17160,17160,0
|
|
20230601,211900,16504501050,17160,17160,17160,17160,0
|
|
20230601,211800,16504501050,17160,17160,17160,17160,0
|
|
20230601,211700,16504501050,17160,17160,17160,17160,0
|
|
20230601,211600,16504501050,17160,17160,17160,17160,0
|
|
20230601,211500,16504501050,17160,17160,17160,17160,0
|
|
20230601,211400,16504501050,17160,17160,17160,17160,0
|
|
20230601,211300,16504501050,17160,17160,17160,17160,0
|
|
20230601,211200,16504501050,17160,17160,17160,17160,0
|
|
20230601,211100,16504501050,17160,17160,17160,17160,0
|
|
20230601,211000,16504501050,17160,17160,17160,17160,0
|
|
20230601,210900,16504501050,17160,17160,17160,17160,0
|
|
20230601,210800,16504501050,17160,17160,17160,17160,0
|
|
20230601,210700,16504501050,17160,17160,17160,17160,0
|
|
20230601,210600,16504501050,17160,17160,17160,17160,0
|
|
20230601,210500,16504501050,17160,17160,17160,17160,0
|
|
20230601,210400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,210300,16504501050,17160,17160,17160,17160,0
|
|
20230601,210200,16504501050,17160,17160,17160,17160,0
|
|
20230601,210100,16504501050,17160,17160,17160,17160,0
|
|
20230601,210000,16504501050,17160,17160,17160,17160,0
|
|
20230601,205900,16504501050,17160,17160,17160,17160,0
|
|
20230601,205800,16504501050,17160,17160,17160,17160,0
|
|
20230601,205700,16504501050,17160,17160,17160,17160,0
|
|
20230601,205600,16504501050,17160,17160,17160,17160,0
|
|
20230601,205500,16504501050,17160,17160,17160,17160,0
|
|
20230601,205400,16504501050,17160,17160,17160,17160,0
|
|
20230601,205300,16504501050,17160,17160,17160,17160,0
|
|
20230601,205200,16504501050,17160,17160,17160,17160,0
|
|
20230601,205100,16504501050,17160,17160,17160,17160,0
|
|
20230601,205000,16504501050,17160,17160,17160,17160,0
|
|
20230601,204900,16504501050,17160,17160,17160,17160,0
|
|
20230601,204800,16504501050,17160,17160,17160,17160,0
|
|
20230601,204700,16504501050,17160,17160,17160,17160,0
|
|
20230601,204600,16504501050,17160,17160,17160,17160,0
|
|
20230601,204500,16504501050,17160,17160,17160,17160,0
|
|
20230601,204400,16504501050,17160,17160,17160,17160,0
|
|
20230601,204300,16504501050,17160,17160,17160,17160,0
|
|
20230601,204200,16504501050,17160,17160,17160,17160,0
|
|
20230601,204100,16504501050,17160,17160,17160,17160,0
|
|
20230601,204000,16504501050,17160,17160,17160,17160,0
|
|
20230601,203900,16504501050,17160,17160,17160,17160,0
|
|
20230601,203800,16504501050,17160,17160,17160,17160,0
|
|
20230601,203700,16504501050,17160,17160,17160,17160,0
|
|
20230601,203600,16504501050,17160,17160,17160,17160,0
|
|
20230601,203500,16504501050,17160,17160,17160,17160,0
|
|
20230601,203400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,203300,16504501050,17160,17160,17160,17160,0
|
|
20230601,203200,16504501050,17160,17160,17160,17160,0
|
|
20230601,203100,16504501050,17160,17160,17160,17160,0
|
|
20230601,203000,16504501050,17160,17160,17160,17160,0
|
|
20230601,202900,16504501050,17160,17160,17160,17160,0
|
|
20230601,202800,16504501050,17160,17160,17160,17160,0
|
|
20230601,202700,16504501050,17160,17160,17160,17160,0
|
|
20230601,202600,16504501050,17160,17160,17160,17160,0
|
|
20230601,202500,16504501050,17160,17160,17160,17160,0
|
|
20230601,202400,16504501050,17160,17160,17160,17160,0
|
|
20230601,202300,16504501050,17160,17160,17160,17160,0
|
|
20230601,202200,16504501050,17160,17160,17160,17160,0
|
|
20230601,202100,16504501050,17160,17160,17160,17160,0
|
|
20230601,202000,16504501050,17160,17160,17160,17160,0
|
|
20230601,201900,16504501050,17160,17160,17160,17160,0
|
|
20230601,201800,16504501050,17160,17160,17160,17160,0
|
|
20230601,201700,16504501050,17160,17160,17160,17160,0
|
|
20230601,201600,16504501050,17160,17160,17160,17160,0
|
|
20230601,201500,16504501050,17160,17160,17160,17160,0
|
|
20230601,201400,16504501050,17160,17160,17160,17160,0
|
|
20230601,201300,16504501050,17160,17160,17160,17160,0
|
|
20230601,201200,16504501050,17160,17160,17160,17160,0
|
|
20230601,201100,16504501050,17160,17160,17160,17160,0
|
|
20230601,201000,16504501050,17160,17160,17160,17160,0
|
|
20230601,200900,16504501050,17160,17160,17160,17160,0
|
|
20230601,200800,16504501050,17160,17160,17160,17160,0
|
|
20230601,200700,16504501050,17160,17160,17160,17160,0
|
|
20230601,200600,16504501050,17160,17160,17160,17160,0
|
|
20230601,200500,16504501050,17160,17160,17160,17160,0
|
|
20230601,200400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,200300,16504501050,17160,17160,17160,17160,0
|
|
20230601,200200,16504501050,17160,17160,17160,17160,0
|
|
20230601,200100,16504501050,17160,17160,17160,17160,0
|
|
20230601,200000,16504501050,17160,17160,17160,17160,0
|
|
20230601,195900,16504501050,17160,17160,17160,17160,0
|
|
20230601,195800,16504501050,17160,17160,17160,17160,0
|
|
20230601,195700,16504501050,17160,17160,17160,17160,0
|
|
20230601,195600,16504501050,17160,17160,17160,17160,0
|
|
20230601,195500,16504501050,17160,17160,17160,17160,0
|
|
20230601,195400,16504501050,17160,17160,17160,17160,0
|
|
20230601,195300,16504501050,17160,17160,17160,17160,0
|
|
20230601,195200,16504501050,17160,17160,17160,17160,0
|
|
20230601,195100,16504501050,17160,17160,17160,17160,0
|
|
20230601,195000,16504501050,17160,17160,17160,17160,0
|
|
20230601,194900,16504501050,17160,17160,17160,17160,0
|
|
20230601,194800,16504501050,17160,17160,17160,17160,0
|
|
20230601,194700,16504501050,17160,17160,17160,17160,0
|
|
20230601,194600,16504501050,17160,17160,17160,17160,0
|
|
20230601,194500,16504501050,17160,17160,17160,17160,0
|
|
20230601,194400,16504501050,17160,17160,17160,17160,0
|
|
20230601,194300,16504501050,17160,17160,17160,17160,0
|
|
20230601,194200,16504501050,17160,17160,17160,17160,0
|
|
20230601,194100,16504501050,17160,17160,17160,17160,0
|
|
20230601,194000,16504501050,17160,17160,17160,17160,0
|
|
20230601,193900,16504501050,17160,17160,17160,17160,0
|
|
20230601,193800,16504501050,17160,17160,17160,17160,0
|
|
20230601,193700,16504501050,17160,17160,17160,17160,0
|
|
20230601,193600,16504501050,17160,17160,17160,17160,0
|
|
20230601,193500,16504501050,17160,17160,17160,17160,0
|
|
20230601,193400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,193300,16504501050,17160,17160,17160,17160,0
|
|
20230601,193200,16504501050,17160,17160,17160,17160,0
|
|
20230601,193100,16504501050,17160,17160,17160,17160,0
|
|
20230601,193000,16504501050,17160,17160,17160,17160,0
|
|
20230601,192900,16504501050,17160,17160,17160,17160,0
|
|
20230601,192800,16504501050,17160,17160,17160,17160,0
|
|
20230601,192700,16504501050,17160,17160,17160,17160,0
|
|
20230601,192600,16504501050,17160,17160,17160,17160,0
|
|
20230601,192500,16504501050,17160,17160,17160,17160,0
|
|
20230601,192400,16504501050,17160,17160,17160,17160,0
|
|
20230601,192300,16504501050,17160,17160,17160,17160,0
|
|
20230601,192200,16504501050,17160,17160,17160,17160,0
|
|
20230601,192100,16504501050,17160,17160,17160,17160,0
|
|
20230601,192000,16504501050,17160,17160,17160,17160,0
|
|
20230601,191900,16504501050,17160,17160,17160,17160,0
|
|
20230601,191800,16504501050,17160,17160,17160,17160,0
|
|
20230601,191700,16504501050,17160,17160,17160,17160,0
|
|
20230601,191600,16504501050,17160,17160,17160,17160,0
|
|
20230601,191500,16504501050,17160,17160,17160,17160,0
|
|
20230601,191400,16504501050,17160,17160,17160,17160,0
|
|
20230601,191300,16504501050,17160,17160,17160,17160,0
|
|
20230601,191200,16504501050,17160,17160,17160,17160,0
|
|
20230601,191100,16504501050,17160,17160,17160,17160,0
|
|
20230601,191000,16504501050,17160,17160,17160,17160,0
|
|
20230601,190900,16504501050,17160,17160,17160,17160,0
|
|
20230601,190800,16504501050,17160,17160,17160,17160,0
|
|
20230601,190700,16504501050,17160,17160,17160,17160,0
|
|
20230601,190600,16504501050,17160,17160,17160,17160,0
|
|
20230601,190500,16504501050,17160,17160,17160,17160,0
|
|
20230601,190400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,190300,16504501050,17160,17160,17160,17160,0
|
|
20230601,190200,16504501050,17160,17160,17160,17160,0
|
|
20230601,190100,16504501050,17160,17160,17160,17160,0
|
|
20230601,190000,16504501050,17160,17160,17160,17160,0
|
|
20230601,185900,16504501050,17160,17160,17160,17160,0
|
|
20230601,185800,16504501050,17160,17160,17160,17160,0
|
|
20230601,185700,16504501050,17160,17160,17160,17160,0
|
|
20230601,185600,16504501050,17160,17160,17160,17160,0
|
|
20230601,185500,16504501050,17160,17160,17160,17160,0
|
|
20230601,185400,16504501050,17160,17160,17160,17160,0
|
|
20230601,185300,16504501050,17160,17160,17160,17160,0
|
|
20230601,185200,16504501050,17160,17160,17160,17160,0
|
|
20230601,185100,16504501050,17160,17160,17160,17160,0
|
|
20230601,185000,16504501050,17160,17160,17160,17160,0
|
|
20230601,184900,16504501050,17160,17160,17160,17160,0
|
|
20230601,184800,16504501050,17160,17160,17160,17160,0
|
|
20230601,184700,16504501050,17160,17160,17160,17160,0
|
|
20230601,184600,16504501050,17160,17160,17160,17160,0
|
|
20230601,184500,16504501050,17160,17160,17160,17160,0
|
|
20230601,184400,16504501050,17160,17160,17160,17160,0
|
|
20230601,184300,16504501050,17160,17160,17160,17160,0
|
|
20230601,184200,16504501050,17160,17160,17160,17160,0
|
|
20230601,184100,16504501050,17160,17160,17160,17160,0
|
|
20230601,184000,16504501050,17160,17160,17160,17160,0
|
|
20230601,183900,16504501050,17160,17160,17160,17160,0
|
|
20230601,183800,16504501050,17160,17160,17160,17160,0
|
|
20230601,183700,16504501050,17160,17160,17160,17160,0
|
|
20230601,183600,16504501050,17160,17160,17160,17160,0
|
|
20230601,183500,16504501050,17160,17160,17160,17160,0
|
|
20230601,183400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,183300,16504501050,17160,17160,17160,17160,0
|
|
20230601,183200,16504501050,17160,17160,17160,17160,0
|
|
20230601,183100,16504501050,17160,17160,17160,17160,0
|
|
20230601,183000,16504501050,17160,17160,17160,17160,0
|
|
20230601,182900,16504501050,17160,17160,17160,17160,0
|
|
20230601,182800,16504501050,17160,17160,17160,17160,0
|
|
20230601,182700,16504501050,17160,17160,17160,17160,0
|
|
20230601,182600,16504501050,17160,17160,17160,17160,0
|
|
20230601,182500,16504501050,17160,17160,17160,17160,0
|
|
20230601,182400,16504501050,17160,17160,17160,17160,0
|
|
20230601,182300,16504501050,17160,17160,17160,17160,0
|
|
20230601,182200,16504501050,17160,17160,17160,17160,0
|
|
20230601,182100,16504501050,17160,17160,17160,17160,0
|
|
20230601,182000,16504501050,17160,17160,17160,17160,0
|
|
20230601,181900,16504501050,17160,17160,17160,17160,0
|
|
20230601,181800,16504501050,17160,17160,17160,17160,0
|
|
20230601,181700,16504501050,17160,17160,17160,17160,0
|
|
20230601,181600,16504501050,17160,17160,17160,17160,0
|
|
20230601,181500,16504501050,17160,17160,17160,17160,0
|
|
20230601,181400,16504501050,17160,17160,17160,17160,0
|
|
20230601,181300,16504501050,17160,17160,17160,17160,0
|
|
20230601,181200,16504501050,17160,17160,17160,17160,0
|
|
20230601,181100,16504501050,17160,17160,17160,17160,0
|
|
20230601,181000,16504501050,17160,17160,17160,17160,0
|
|
20230601,180900,16504501050,17160,17160,17160,17160,0
|
|
20230601,180800,16504501050,17160,17160,17160,17160,0
|
|
20230601,180700,16504501050,17160,17160,17160,17160,0
|
|
20230601,180600,16504501050,17160,17160,17160,17160,0
|
|
20230601,180500,16504501050,17160,17160,17160,17160,0
|
|
20230601,180400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,180300,16504501050,17160,17160,17160,17160,0
|
|
20230601,180200,16504501050,17160,17160,17160,17160,0
|
|
20230601,180100,16504501050,17160,17160,17160,17160,0
|
|
20230601,180000,16504501050,17160,17160,17160,17160,0
|
|
20230601,175900,16504501050,17160,17160,17160,17160,0
|
|
20230601,175800,16504501050,17160,17160,17160,17160,0
|
|
20230601,175700,16504501050,17160,17160,17160,17160,0
|
|
20230601,175600,16504501050,17160,17160,17160,17160,0
|
|
20230601,175500,16504501050,17160,17160,17160,17160,0
|
|
20230601,175400,16504501050,17160,17160,17160,17160,0
|
|
20230601,175300,16504501050,17160,17160,17160,17160,0
|
|
20230601,175200,16504501050,17160,17160,17160,17160,0
|
|
20230601,175100,16504501050,17160,17160,17160,17160,0
|
|
20230601,175000,16504501050,17160,17160,17160,17160,0
|
|
20230601,174900,16504501050,17160,17160,17160,17160,0
|
|
20230601,174800,16504501050,17160,17160,17160,17160,0
|
|
20230601,174700,16504501050,17160,17160,17160,17160,0
|
|
20230601,174600,16504501050,17160,17160,17160,17160,0
|
|
20230601,174500,16504501050,17160,17160,17160,17160,0
|
|
20230601,174400,16504501050,17160,17160,17160,17160,0
|
|
20230601,174300,16504501050,17160,17160,17160,17160,0
|
|
20230601,174200,16504501050,17160,17160,17160,17160,0
|
|
20230601,174100,16504501050,17160,17160,17160,17160,0
|
|
20230601,174000,16504501050,17160,17160,17160,17160,0
|
|
20230601,173900,16504501050,17160,17160,17160,17160,0
|
|
20230601,173800,16504501050,17160,17160,17160,17160,0
|
|
20230601,173700,16504501050,17160,17160,17160,17160,0
|
|
20230601,173600,16504501050,17160,17160,17160,17160,0
|
|
20230601,173500,16504501050,17160,17160,17160,17160,0
|
|
20230601,173400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,173300,16504501050,17160,17160,17160,17160,0
|
|
20230601,173200,16504501050,17160,17160,17160,17160,0
|
|
20230601,173100,16504501050,17160,17160,17160,17160,0
|
|
20230601,173000,16504501050,17160,17160,17160,17160,0
|
|
20230601,172900,16504501050,17160,17160,17160,17160,0
|
|
20230601,172800,16504501050,17160,17160,17160,17160,0
|
|
20230601,172700,16504501050,17160,17160,17160,17160,0
|
|
20230601,172600,16504501050,17160,17160,17160,17160,0
|
|
20230601,172500,16504501050,17160,17160,17160,17160,0
|
|
20230601,172400,16504501050,17160,17160,17160,17160,0
|
|
20230601,172300,16504501050,17160,17160,17160,17160,0
|
|
20230601,172200,16504501050,17160,17160,17160,17160,0
|
|
20230601,172100,16504501050,17160,17160,17160,17160,0
|
|
20230601,172000,16504501050,17160,17160,17160,17160,0
|
|
20230601,171900,16504501050,17160,17160,17160,17160,0
|
|
20230601,171800,16504501050,17160,17160,17160,17160,0
|
|
20230601,171700,16504501050,17160,17160,17160,17160,0
|
|
20230601,171600,16504501050,17160,17160,17160,17160,0
|
|
20230601,171500,16504501050,17160,17160,17160,17160,0
|
|
20230601,171400,16504501050,17160,17160,17160,17160,0
|
|
20230601,171300,16504501050,17160,17160,17160,17160,0
|
|
20230601,171200,16504501050,17160,17160,17160,17160,0
|
|
20230601,171100,16504501050,17160,17160,17160,17160,0
|
|
20230601,171000,16504501050,17160,17160,17160,17160,0
|
|
20230601,170900,16504501050,17160,17160,17160,17160,0
|
|
20230601,170800,16504501050,17160,17160,17160,17160,0
|
|
20230601,170700,16504501050,17160,17160,17160,17160,0
|
|
20230601,170600,16504501050,17160,17160,17160,17160,0
|
|
20230601,170500,16504501050,17160,17160,17160,17160,0
|
|
20230601,170400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,170300,16504501050,17160,17160,17160,17160,0
|
|
20230601,170200,16504501050,17160,17160,17160,17160,0
|
|
20230601,170100,16504501050,17160,17160,17160,17160,0
|
|
20230601,170000,16504501050,17160,17160,17160,17160,0
|
|
20230601,165900,16504501050,17160,17160,17160,17160,0
|
|
20230601,165800,16504501050,17160,17160,17160,17160,0
|
|
20230601,165700,16504501050,17160,17160,17160,17160,0
|
|
20230601,165600,16504501050,17160,17160,17160,17160,0
|
|
20230601,165500,16504501050,17160,17160,17160,17160,0
|
|
20230601,165400,16504501050,17160,17160,17160,17160,0
|
|
20230601,165300,16504501050,17160,17160,17160,17160,0
|
|
20230601,165200,16504501050,17160,17160,17160,17160,0
|
|
20230601,165100,16504501050,17160,17160,17160,17160,0
|
|
20230601,165000,16504501050,17160,17160,17160,17160,0
|
|
20230601,164900,16504501050,17160,17160,17160,17160,0
|
|
20230601,164800,16504501050,17160,17160,17160,17160,0
|
|
20230601,164700,16504501050,17160,17160,17160,17160,0
|
|
20230601,164600,16504501050,17160,17160,17160,17160,0
|
|
20230601,164500,16504501050,17160,17160,17160,17160,0
|
|
20230601,164400,16504501050,17160,17160,17160,17160,0
|
|
20230601,164300,16504501050,17160,17160,17160,17160,0
|
|
20230601,164200,16504501050,17160,17160,17160,17160,0
|
|
20230601,164100,16504501050,17160,17160,17160,17160,0
|
|
20230601,164000,16504501050,17160,17160,17160,17160,0
|
|
20230601,163900,16504501050,17160,17160,17160,17160,0
|
|
20230601,163800,16504501050,17160,17160,17160,17160,0
|
|
20230601,163700,16504501050,17160,17160,17160,17160,0
|
|
20230601,163600,16504501050,17160,17160,17160,17160,0
|
|
20230601,163500,16504501050,17160,17160,17160,17160,0
|
|
20230601,163400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,163300,16504501050,17160,17160,17160,17160,0
|
|
20230601,163200,16504501050,17160,17160,17160,17160,0
|
|
20230601,163100,16504501050,17160,17160,17160,17160,0
|
|
20230601,163000,16504501050,17160,17160,17160,17160,0
|
|
20230601,162900,16504501050,17160,17160,17160,17160,0
|
|
20230601,162800,16504501050,17160,17160,17160,17160,0
|
|
20230601,162700,16504501050,17160,17160,17160,17160,0
|
|
20230601,162600,16504501050,17160,17160,17160,17160,0
|
|
20230601,162500,16504501050,17160,17160,17160,17160,0
|
|
20230601,162400,16504501050,17160,17160,17160,17160,0
|
|
20230601,162300,16504501050,17160,17160,17160,17160,0
|
|
20230601,162200,16504501050,17160,17160,17160,17160,0
|
|
20230601,162100,16504501050,17160,17160,17160,17160,0
|
|
20230601,162000,16504501050,17160,17160,17160,17160,0
|
|
20230601,161900,16504501050,17160,17160,17160,17160,0
|
|
20230601,161800,16504501050,17160,17160,17160,17160,0
|
|
20230601,161700,16504501050,17160,17160,17160,17160,0
|
|
20230601,161600,16504501050,17160,17160,17160,17160,0
|
|
20230601,161500,16504501050,17160,17160,17160,17160,0
|
|
20230601,161400,16504501050,17160,17160,17160,17160,0
|
|
20230601,161300,16504501050,17160,17160,17160,17160,0
|
|
20230601,161200,16504501050,17160,17160,17160,17160,0
|
|
20230601,161100,16504501050,17160,17160,17160,17160,0
|
|
20230601,161000,16504501050,17160,17160,17160,17160,0
|
|
20230601,160900,16504501050,17160,17160,17160,17160,0
|
|
20230601,160800,16504501050,17160,17160,17160,17160,0
|
|
20230601,160700,16504501050,17160,17160,17160,17160,0
|
|
20230601,160600,16504501050,17160,17160,17160,17160,0
|
|
20230601,160500,16504501050,17160,17160,17160,17160,0
|
|
20230601,160400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,160300,16504501050,17160,17160,17160,17160,0
|
|
20230601,160200,16504501050,17160,17160,17160,17160,0
|
|
20230601,160100,16504501050,17160,17160,17160,17160,0
|
|
20230601,160000,16504501050,17160,17160,17160,17160,0
|
|
20230601,155900,16504501050,17160,17160,17160,17160,0
|
|
20230601,155800,16504501050,17160,17160,17160,17160,0
|
|
20230601,155700,16504501050,17160,17160,17160,17160,0
|
|
20230601,155600,16504501050,17160,17160,17160,17160,0
|
|
20230601,155500,16504501050,17160,17160,17160,17160,0
|
|
20230601,155400,16504501050,17160,17160,17160,17160,0
|
|
20230601,155300,16504501050,17160,17160,17160,17160,0
|
|
20230601,155200,16504501050,17160,17160,17160,17160,0
|
|
20230601,155100,16504501050,17160,17160,17160,17160,0
|
|
20230601,155000,16504501050,17160,17160,17160,17160,0
|
|
20230601,154900,16504501050,17160,17160,17160,17160,0
|
|
20230601,154800,16504501050,17160,17160,17160,17160,0
|
|
20230601,154700,16504501050,17160,17160,17160,17160,0
|
|
20230601,154600,16504501050,17160,17160,17160,17160,0
|
|
20230601,154500,16504501050,17160,17160,17160,17160,0
|
|
20230601,154400,16504501050,17160,17160,17160,17160,0
|
|
20230601,154300,16504501050,17160,17160,17160,17160,0
|
|
20230601,154200,16504501050,17160,17160,17160,17160,0
|
|
20230601,154100,16504501050,17160,17160,17160,17160,0
|
|
20230601,154000,16504501050,17160,17160,17160,17160,0
|
|
20230601,153900,16504501050,17160,17160,17160,17160,0
|
|
20230601,153800,16504501050,17160,17160,17160,17160,0
|
|
20230601,153700,16504501050,17160,17160,17160,17160,0
|
|
20230601,153600,16504501050,17160,17160,17160,17160,0
|
|
20230601,153500,16504501050,17160,17160,17160,17160,0
|
|
20230601,153400,16504501050,17160,17160,17160,17160,30757
|
|
20230601,153300,16504501050,17160,17160,17160,17160,0
|
|
20230601,153200,16504501050,17160,17160,17160,17160,0
|
|
20230601,153100,16504501050,17160,17160,17160,17160,0
|
|
20230601,153000,16504501050,17160,17160,17160,17160,30757
|
|
20230601,152900,15976710930,17100,17100,17100,17100,0
|
|
20230601,152800,15976710930,17100,17100,17100,17100,0
|
|
20230601,152700,15976710930,17100,17100,17100,17100,0
|
|
20230601,152600,15976710930,17100,17100,17100,17100,0
|
|
20230601,152500,15976710930,17100,17100,17100,17100,0
|
|
20230601,152400,15976710930,17100,17100,17100,17100,0
|
|
20230601,152300,15976710930,17100,17100,17100,17100,0
|
|
20230601,152200,15976710930,17100,17100,17100,17100,0
|
|
20230601,152100,15976710930,17100,17100,17100,17100,0
|
|
20230601,152000,15976710930,17100,17100,17100,17100,0
|
|
20230601,151900,15976710930,17100,17110,17120,17100,6229
|
|
20230601,151800,15870166420,17100,17080,17100,17080,9981
|
|
20230601,151700,15699568620,17080,17060,17080,17050,3133
|
|
20230601,151600,15646089270,17050,17040,17050,17040,5271
|
|
20230601,151500,15556224260,17040,17040,17050,17040,1683
|
|
20230601,151400,15527540710,17040,17040,17050,17030,2857
|
|
20230601,151300,15478860310,17050,17040,17050,17040,3209
|
|
20230601,151200,15424166440,17040,17050,17060,17040,1934
|
|
20230601,151100,15391192540,17050,17070,17080,17050,1955
|
|
20230601,151000,15357830600,17080,17070,17080,17070,1612
|
|
20230601,150900,15330305090,17070,17080,17080,17070,446
|
|
20230601,150800,15322690830,17080,17060,17080,17060,5431
|
|
20230601,150700,15229960470,17060,17040,17070,17040,9316
|
|
20230601,150600,15071060240,17040,17040,17040,17040,1308
|
|
20230601,150500,15048771920,17040,17030,17040,17030,1157
|
|
20230601,150400,15029062540,17040,17040,17050,17040,1339
|
|
20230601,150300,15006243870,17040,17050,17050,17040,229
|
|
20230601,150200,15002340740,17050,17040,17050,17040,183
|
|
20230601,150100,14999221770,17040,17030,17050,17030,3334
|
|
20230601,150000,14942423450,17040,17040,17040,17030,282
|
|
20230601,145900,14937618790,17030,17040,17040,17030,221
|
|
20230601,145800,14933854560,17040,17030,17040,17030,554
|
|
20230601,145700,14924415890,17030,17030,17040,17020,904
|
|
20230601,145600,14909019850,17030,17030,17040,17030,1157
|
|
20230601,145500,14889313460,17040,17020,17040,17020,1244
|
|
20230601,145400,14868128160,17020,17030,17030,17020,441
|
|
20230601,145300,14860620620,17030,17040,17040,17030,904
|
|
20230601,145200,14845225180,17040,17030,17040,17030,1589
|
|
20230601,145100,14818162510,17040,17040,17040,17030,128
|
|
20230601,145000,14815981670,17030,17030,17040,17030,977
|
|
20230601,144900,14799342590,17030,17050,17050,17030,1915
|
|
20230601,144800,14766710170,17050,17050,17050,17040,476
|
|
20230601,144700,14758596350,17050,17050,17050,17040,821
|
|
20230601,144600,14744603080,17040,17050,17050,17040,519
|
|
20230601,144500,14735757620,17050,17050,17050,17040,737
|
|
20230601,144400,14723196330,17040,17030,17050,17030,1435
|
|
20230601,144300,14698744870,17040,17030,17040,17020,1685
|
|
20230601,144200,14670048450,17040,17050,17050,17030,3561
|
|
20230601,144100,14609397310,17050,17050,17050,17030,2607
|
|
20230601,144000,14564954740,17040,17030,17050,17030,432
|
|
20230601,143900,14557592810,17040,17030,17040,17020,699
|
|
20230601,143800,14545689560,17020,17030,17030,17020,584
|
|
20230601,143700,14535748480,17030,17040,17040,17030,1179
|
|
20230601,143600,14515668820,17030,17020,17030,17020,1306
|
|
20230601,143500,14493436870,17010,17020,17020,17010,855
|
|
20230601,143400,14478888760,17020,17010,17020,17010,219
|
|
20230601,143300,14475162610,17010,17020,17020,17010,565
|
|
20230601,143200,14465549720,17020,17010,17020,17010,600
|
|
20230601,143100,14455343540,17010,17030,17030,17010,870
|
|
20230601,143000,14440536260,17030,17040,17040,17020,1615
|
|
20230601,142900,14413034740,17040,17040,17040,17030,488
|
|
20230601,142800,14404720310,17030,17040,17050,17030,1070
|
|
20230601,142700,14386492670,17050,17040,17050,17040,153
|
|
20230601,142600,14383884590,17040,17060,17060,17040,475
|
|
20230601,142500,14375784930,17060,17060,17060,17050,1365
|
|
20230601,142400,14352502610,17060,17070,17070,17060,2433
|
|
20230601,142300,14310991020,17070,17050,17070,17040,3562
|
|
20230601,142200,14250220890,17050,17050,17060,17040,1073
|
|
20230601,142100,14231928120,17050,17070,17070,17050,1229
|
|
20230601,142000,14210968920,17060,17070,17070,17060,597
|
|
20230601,141900,14200779560,17070,17060,17070,17060,790
|
|
20230601,141800,14187297180,17050,17080,17080,17050,2372
|
|
20230601,141700,14146803780,17080,17050,17080,17050,3448
|
|
20230601,141600,14087967140,17060,17040,17060,17030,4692
|
|
20230601,141500,14007976820,17040,17040,17050,17030,3237
|
|
20230601,141400,13952813940,17040,17010,17040,17010,6529
|
|
20230601,141300,13841596650,17010,17010,17020,17000,1451
|
|
20230601,141200,13816914630,17010,17000,17010,17000,796
|
|
20230601,141100,13803375470,17000,17020,17020,16990,3944
|
|
20230601,141000,13736343590,17020,17000,17030,17000,3137
|
|
20230601,140900,13682963850,17010,17000,17010,17000,822
|
|
20230601,140800,13668988890,17000,16990,17000,16990,1233
|
|
20230601,140700,13648028230,17000,16990,17000,16990,605
|
|
20230601,140600,13637748640,16990,17000,17000,16990,370
|
|
20230601,140500,13631459280,16990,17000,17000,16990,1363
|
|
20230601,140400,13608292550,17000,17000,17010,17000,556
|
|
20230601,140300,13598840200,17000,17010,17010,17000,1026
|
|
20230601,140200,13581391460,17010,17010,17020,17010,4394
|
|
20230601,140100,13506611240,17010,17000,17020,16990,1995
|
|
20230601,140000,13472692680,17000,16980,17000,16970,1751
|
|
20230601,135900,13442953990,16980,16980,16980,16970,271
|
|
20230601,135800,13438352760,16980,16970,16980,16970,204
|
|
20230601,135700,13434890260,16970,16980,16980,16970,444
|
|
20230601,135600,13427353510,16980,16960,16980,16960,361
|
|
20230601,135500,13421229760,16960,16970,16980,16960,665
|
|
20230601,135400,13409940300,16960,16950,16960,16950,623
|
|
20230601,135300,13399377330,16950,16940,16950,16940,875
|
|
20230601,135200,13384546790,16940,16940,16950,16940,289
|
|
20230601,135100,13379650200,16950,16940,16950,16940,157
|
|
20230601,135000,13376990020,16940,16960,16960,16940,1893
|
|
20230601,134900,13344901650,16960,16950,16970,16950,1322
|
|
20230601,134800,13322481000,16950,16960,16960,16950,406
|
|
20230601,134700,13315597970,16960,16950,16960,16950,573
|
|
20230601,134600,13305880910,16960,16960,16960,16950,161
|
|
20230601,134500,13303150820,16950,16950,16950,16950,214
|
|
20230601,134400,13299523520,16950,16970,16980,16950,6725
|
|
20230601,134300,13185464800,16980,16970,16980,16970,242
|
|
20230601,134200,13181356730,16970,16970,16970,16970,235
|
|
20230601,134100,13177368780,16970,16980,16980,16970,1016
|
|
20230601,134000,13160122900,16990,16970,16990,16970,2087
|
|
20230601,133900,13124697970,16970,16960,16970,16960,682
|
|
20230601,133800,13113130940,16960,16960,16960,16960,317
|
|
20230601,133700,13107754620,16960,16970,16980,16960,1318
|
|
20230601,133600,13085377320,16970,16970,16970,16960,574
|
|
20230601,133500,13075637980,16970,16980,16980,16970,337
|
|
20230601,133400,13069919060,16970,16970,16970,16960,491
|
|
20230601,133300,13061587770,16970,16970,16970,16960,364
|
|
20230601,133200,13055412290,16970,16970,16970,16960,291
|
|
20230601,133100,13050475740,16970,16960,16970,16960,1961
|
|
20230601,133000,13017216700,16950,16950,16960,16950,134
|
|
20230601,132900,13014945350,16960,16950,16960,16950,1235
|
|
20230601,132800,12994010470,16950,16950,16960,16950,457
|
|
20230601,132700,12986263220,16960,16970,16970,16950,1601
|
|
20230601,132600,12959110320,16970,16960,16970,16960,1619
|
|
20230601,132500,12931646260,16960,16960,16970,16960,573
|
|
20230601,132400,12921925180,16960,16960,16960,16950,1414
|
|
20230601,132300,12897943830,16970,16960,16970,16940,2121
|
|
20230601,132200,12861975190,16950,16970,16970,16950,2402
|
|
20230601,132100,12821232240,16970,16990,16990,16970,1757
|
|
20230601,132000,12791400350,16990,17010,17010,16990,2945
|
|
20230601,131900,12741344280,17000,17010,17020,17000,1163
|
|
20230601,131800,12721560400,17010,17000,17010,17000,830
|
|
20230601,131700,12707446290,17000,16990,17000,16990,189
|
|
20230601,131600,12704234960,17000,16990,17000,16990,1156
|
|
20230601,131500,12684588560,16990,17000,17000,16990,413
|
|
20230601,131400,12677568640,16990,17000,17000,16980,936
|
|
20230601,131300,12661660540,17000,17000,17000,16990,733
|
|
20230601,131200,12649200570,17010,17020,17020,17010,4281
|
|
20230601,131100,12576375080,17010,17030,17030,17010,2577
|
|
20230601,131000,12532501810,17030,17040,17040,17030,634
|
|
20230601,130900,12521699070,17040,17050,17050,17040,1883
|
|
20230601,130800,12489595920,17050,17060,17070,17050,7083
|
|
20230601,130700,12368719310,17060,17060,17070,17060,5178
|
|
20230601,130600,12280354790,17060,17020,17060,17010,7934
|
|
20230601,130500,12145195070,17010,16990,17010,16990,3886
|
|
20230601,130400,12079094630,17000,17000,17000,16990,1405
|
|
20230601,130300,12055210620,17010,16990,17010,16990,2263
|
|
20230601,130200,12016754220,16990,17000,17000,16990,507
|
|
20230601,130100,12008138370,17000,16990,17010,16990,9566
|
|
20230601,130000,11845516900,16980,16960,17000,16960,2562
|
|
20230601,125900,11802013230,16970,16950,16970,16940,1831
|
|
20230601,125800,11770976460,16950,16940,16950,16940,822
|
|
20230601,125700,11757047280,16940,16950,16950,16940,1273
|
|
20230601,125600,11735479030,16940,16980,16980,16940,1757
|
|
20230601,125500,11705681580,16990,16990,17000,16980,4576
|
|
20230601,125400,11627958940,17000,16970,17010,16970,5620
|
|
20230601,125300,11532468070,16980,16980,16980,16970,849
|
|
20230601,125200,11518057310,16980,17000,17000,16970,2435
|
|
20230601,125100,11476700090,17000,17040,17050,17000,2896
|
|
20230601,125000,11427417070,17030,16910,17040,16910,34185
|
|
20230601,124900,10847000220,16910,16880,16910,16880,1756
|
|
20230601,124800,10817340350,16890,16890,16900,16890,419
|
|
20230601,124700,10810263390,16900,16900,16910,16900,717
|
|
20230601,124600,10798145350,16900,16900,16910,16900,848
|
|
20230601,124500,10783811890,16900,16910,16910,16900,370
|
|
20230601,124400,10777555600,16900,16900,16910,16890,877
|
|
20230601,124300,10762729370,16890,16880,16900,16880,387
|
|
20230601,124200,10756192080,16880,16860,16890,16850,1444
|
|
20230601,124100,10731836330,16850,16860,16860,16850,177
|
|
20230601,124000,10728852810,16860,16850,16870,16850,327
|
|
20230601,123900,10723340730,16850,16860,16860,16850,551
|
|
20230601,123800,10714052010,16860,16870,16870,16860,839
|
|
20230601,123700,10699901720,16870,16880,16890,16870,718
|
|
20230601,123600,10687785970,16880,16900,16900,16880,582
|
|
20230601,123500,10677961090,16890,16910,16920,16890,1980
|
|
20230601,123400,10644491220,16910,16910,16910,16900,1082
|
|
20230601,123300,10626197940,16920,16910,16920,16910,554
|
|
20230601,123200,10616829650,16900,16910,16920,16900,736
|
|
20230601,123100,10604378990,16920,16900,16920,16890,3329
|
|
20230601,123000,10548096540,16900,16890,16900,16890,1171
|
|
20230601,122900,10528309450,16890,16890,16900,16880,440
|
|
20230601,122800,10520878500,16890,16880,16890,16870,690
|
|
20230601,122700,10509230760,16870,16890,16890,16870,728
|
|
20230601,122600,10496941540,16900,16900,16910,16890,669
|
|
20230601,122500,10485635420,16900,16920,16920,16900,259
|
|
20230601,122400,10481255920,16920,16920,16930,16920,1962
|
|
20230601,122300,10448051300,16910,16870,16910,16870,2103
|
|
20230601,122200,10412507380,16900,16850,16900,16850,1829
|
|
20230601,122100,10381641490,16860,16880,16880,16860,315
|
|
20230601,122000,10376328800,16870,16860,16870,16850,704
|
|
20230601,121900,10364456920,16860,16860,16880,16860,634
|
|
20230601,121800,10353766400,16860,16840,16870,16840,2950
|
|
20230601,121700,10304037970,16830,16850,16850,16830,457
|
|
20230601,121600,10296340220,16840,16840,16840,16830,413
|
|
20230601,121500,10289385330,16840,16840,16840,16830,1035
|
|
20230601,121400,10271962370,16830,16840,16840,16830,560
|
|
20230601,121300,10262536890,16840,16840,16840,16840,533
|
|
20230601,121200,10253561170,16850,16830,16850,16830,866
|
|
20230601,121100,10238978690,16830,16830,16840,16830,254
|
|
20230601,121000,10234703850,16840,16840,16850,16840,384
|
|
20230601,120900,10228237230,16840,16850,16850,16840,306
|
|
20230601,120800,10223084120,16840,16860,16860,16840,158
|
|
20230601,120700,10220422450,16850,16860,16860,16850,398
|
|
20230601,120600,10213716130,16850,16860,16860,16850,182
|
|
20230601,120500,10210648460,16850,16850,16860,16850,783
|
|
20230601,120400,10197449290,16850,16840,16850,16840,1734
|
|
20230601,120300,10168237930,16850,16840,16850,16830,674
|
|
20230601,120200,10156887770,16830,16840,16850,16830,888
|
|
20230601,120100,10141933380,16830,16780,16830,16780,1336
|
|
20230601,120000,10119469340,16800,16780,16800,16760,2183
|
|
20230601,115900,10082828010,16760,16740,16790,16740,10581
|
|
20230601,115800,9905505900,16750,16750,16750,16740,952
|
|
20230601,115700,9889560170,16750,16760,16760,16750,457
|
|
20230601,115600,9881905370,16750,16750,16750,16750,203
|
|
20230601,115500,9878505120,16750,16770,16780,16750,726
|
|
20230601,115400,9866334400,16780,16780,16790,16780,677
|
|
20230601,115300,9854974330,16780,16790,16790,16780,397
|
|
20230601,115200,9848310590,16790,16780,16800,16780,1627
|
|
20230601,115100,9820997800,16790,16780,16790,16780,1290
|
|
20230601,115000,9799339610,16790,16780,16790,16780,216
|
|
20230601,114900,9795714360,16780,16790,16800,16780,870
|
|
20230601,114800,9781107770,16790,16800,16800,16790,281
|
|
20230601,114700,9776389490,16790,16780,16800,16780,865
|
|
20230601,114600,9761864440,16790,16780,16790,16770,1377
|
|
20230601,114500,9738760690,16780,16770,16780,16770,204
|
|
20230601,114400,9735339430,16780,16770,16790,16770,556
|
|
20230601,114300,9726009580,16760,16760,16780,16750,1310
|
|
20230601,114200,9704062800,16760,16770,16770,16760,427
|
|
20230601,114100,9696902110,16760,16740,16760,16730,2940
|
|
20230601,114000,9647685730,16740,16760,16760,16740,1092
|
|
20230601,113900,9629393330,16760,16770,16780,16760,1130
|
|
20230601,113800,9610444900,16770,16780,16780,16770,472
|
|
20230601,113700,9602526900,16780,16780,16780,16770,611
|
|
20230601,113600,9592275820,16780,16750,16780,16750,2139
|
|
20230601,113500,9556424110,16750,16760,16760,16750,256
|
|
20230601,113400,9552136100,16760,16760,16760,16750,266
|
|
20230601,113300,9547678990,16750,16760,16760,16750,204
|
|
20230601,113200,9544261890,16750,16750,16750,16750,1596
|
|
20230601,113100,9517528890,16740,16740,16740,16740,298
|
|
20230601,113000,9512540370,16740,16750,16750,16740,429
|
|
20230601,112900,9505358840,16750,16720,16750,16710,1122
|
|
20230601,112800,9486593240,16710,16710,16710,16700,870
|
|
20230601,112700,9472056540,16710,16710,16710,16700,824
|
|
20230601,112600,9458288990,16710,16700,16710,16700,1775
|
|
20230601,112500,9428631540,16700,16700,16710,16700,378
|
|
20230601,112400,9422318890,16710,16730,16730,16680,304
|
|
20230601,112300,9417239580,16720,16690,16720,16680,1317
|
|
20230601,112200,9395256970,16690,16680,16690,16670,2953
|
|
20230601,112100,9346009180,16680,16720,16720,16680,9454
|
|
20230601,112000,9188111700,16710,16720,16720,16710,3113
|
|
20230601,111900,9136063930,16730,16720,16730,16720,198
|
|
20230601,111800,9132751780,16720,16730,16730,16720,804
|
|
20230601,111700,9119303480,16720,16720,16730,16720,1701
|
|
20230601,111600,9090849390,16730,16720,16730,16720,168
|
|
20230601,111500,9088040370,16730,16720,16730,16710,914
|
|
20230601,111400,9072757960,16720,16710,16720,16710,4946
|
|
20230601,111300,8990064730,16720,16740,16740,16720,6100
|
|
20230601,111200,8888002390,16740,16750,16750,16740,304
|
|
20230601,111100,8882913370,16740,16740,16740,16740,724
|
|
20230601,111000,8870793610,16740,16740,16750,16740,192
|
|
20230601,110900,8867579030,16740,16750,16750,16740,130
|
|
20230601,110800,8865402560,16740,16740,16750,16740,393
|
|
20230601,110700,8858821530,16750,16750,16750,16740,448
|
|
20230601,110600,8851320540,16750,16750,16760,16750,346
|
|
20230601,110500,8845525030,16760,16750,16760,16750,977
|
|
20230601,110400,8829157220,16750,16750,16760,16750,65
|
|
20230601,110300,8828068370,16750,16740,16790,16730,3427
|
|
20230601,110200,8770679520,16740,16740,16750,16740,1016
|
|
20230601,110100,8753667780,16740,16750,16760,16740,898
|
|
20230601,110000,8738627250,16760,16760,16760,16750,979
|
|
20230601,105900,8722220360,16760,16780,16780,16750,1322
|
|
20230601,105800,8700057100,16780,16790,16790,16780,545
|
|
20230601,105700,8690911130,16790,16760,16790,16760,2079
|
|
20230601,105600,8656045760,16760,16760,16760,16750,383
|
|
20230601,105500,8649627880,16750,16730,16750,16730,1059
|
|
20230601,105400,8631898530,16730,16740,16760,16730,2459
|
|
20230601,105300,8590738920,16730,16740,16750,16730,724
|
|
20230601,105200,8578620210,16740,16730,16740,16720,862
|
|
20230601,105100,8564194530,16730,16730,16730,16720,1205
|
|
20230601,105000,8544036570,16730,16730,16730,16720,1768
|
|
20230601,104900,8514460970,16720,16740,16740,16720,1644
|
|
20230601,104800,8486956100,16730,16750,16750,16730,559
|
|
20230601,104700,8477601240,16750,16730,16750,16730,1807
|
|
20230601,104600,8447351870,16740,16730,16740,16730,578
|
|
20230601,104500,8437681120,16730,16730,16740,16720,969
|
|
20230601,104400,8421469990,16730,16710,16730,16710,819
|
|
20230601,104300,8407779860,16710,16750,16770,16710,7004
|
|
20230601,104200,8290535160,16750,16740,16780,16740,1036
|
|
20230601,104100,8273186610,16800,16720,16800,16710,2586
|
|
20230601,104000,8229862530,16720,16710,16730,16710,2854
|
|
20230601,103900,8182145250,16720,16830,16830,16710,7673
|
|
20230601,103800,8053410470,16830,16820,16830,16820,958
|
|
20230601,103700,8037296360,16830,16830,16830,16820,1227
|
|
20230601,103600,8016648060,16830,16850,16850,16830,2553
|
|
20230601,103500,7973643950,16850,16870,16880,16850,1603
|
|
20230601,103400,7946618650,16870,16890,16900,16870,1251
|
|
20230601,103300,7925499450,16900,16930,16930,16900,2842
|
|
20230601,103200,7877434080,16920,16930,16930,16920,1357
|
|
20230601,103100,7854463320,16920,16900,16940,16900,2293
|
|
20230601,103000,7815675940,16910,16910,16930,16910,3169
|
|
20230601,102900,7762051970,16910,16970,16980,16910,3871
|
|
20230601,102800,7696467100,16980,16850,16990,16840,31785
|
|
20230601,102700,7158592840,16850,16850,16850,16840,419
|
|
20230601,102600,7151534390,16840,16870,16870,16840,1390
|
|
20230601,102500,7128104580,16870,16800,16870,16800,7748
|
|
20230601,102400,6997682710,16800,16790,16800,16780,1789
|
|
20230601,102300,6967639510,16800,16830,16830,16800,1707
|
|
20230601,102200,6938948100,16830,16810,16830,16810,1258
|
|
20230601,102100,6917790930,16810,16770,16830,16760,5327
|
|
20230601,102000,6828313620,16770,16730,16790,16730,3652
|
|
20230601,101900,6767089180,16730,16680,16730,16680,2743
|
|
20230601,101800,6721232730,16700,16670,16700,16660,3238
|
|
20230601,101700,6667250780,16660,16680,16680,16660,1577
|
|
20230601,101600,6640965900,16680,16680,16680,16680,494
|
|
20230601,101500,6632725980,16680,16670,16690,16660,732
|
|
20230601,101400,6620518580,16670,16660,16680,16650,964
|
|
20230601,101300,6604449470,16660,16660,16670,16650,2972
|
|
20230601,101200,6554937890,16650,16650,16660,16650,197
|
|
20230601,101100,6551657810,16660,16660,16660,16650,2380
|
|
20230601,101000,6512030390,16660,16660,16660,16650,2245
|
|
20230601,100900,6474630940,16650,16660,16660,16650,972
|
|
20230601,100800,6458444120,16660,16650,16660,16650,7988
|
|
20230601,100700,6325402860,16650,16650,16660,16650,2665
|
|
20230601,100600,6281030580,16650,16650,16660,16650,1584
|
|
20230601,100500,6254656820,16660,16650,16660,16640,5728
|
|
20230601,100400,6159282300,16660,16650,16660,16650,1674
|
|
20230601,100300,6131400570,16660,16670,16670,16660,1653
|
|
20230601,100200,6103854010,16670,16690,16690,16670,573
|
|
20230601,100100,6094297650,16680,16690,16690,16660,2037
|
|
20230601,100000,6060303390,16690,16650,16730,16640,4431
|
|
20230601,095900,5986399540,16650,16660,16660,16650,3368
|
|
20230601,095800,5930301520,16660,16640,16670,16620,12065
|
|
20230601,095700,5729562560,16640,16640,16650,16640,739
|
|
20230601,095600,5717262390,16640,16640,16650,16640,326
|
|
20230601,095500,5711837580,16650,16670,16680,16640,4408
|
|
20230601,095400,5638388180,16670,16680,16690,16670,1585
|
|
20230601,095300,5611959720,16680,16680,16700,16680,1474
|
|
20230601,095200,5587358870,16680,16670,16690,16670,2407
|
|
20230601,095100,5547206230,16670,16660,16680,16660,2349
|
|
20230601,095000,5508032760,16670,16620,16670,16620,1501
|
|
20230601,094900,5483032590,16630,16610,16640,16610,2206
|
|
20230601,094800,5446357230,16610,16600,16620,16590,1825
|
|
20230601,094700,5416047550,16610,16610,16630,16600,3603
|
|
20230601,094600,5356186990,16630,16570,16630,16570,6150
|
|
20230601,094500,5254156960,16570,16580,16590,16570,5700
|
|
20230601,094400,5159655240,16580,16620,16620,16580,10309
|
|
20230601,094300,4988517570,16630,16630,16630,16620,1238
|
|
20230601,094200,4967939650,16620,16620,16630,16600,8286
|
|
20230601,094100,4830294210,16610,16640,16650,16610,3198
|
|
20230601,094000,4777127400,16640,16670,16670,16640,5082
|
|
20230601,093900,4692475060,16660,16680,16690,16660,2197
|
|
20230601,093800,4655842390,16680,16700,16710,16670,7801
|
|
20230601,093700,4525656140,16700,16740,16740,16700,2981
|
|
20230601,093600,4475827930,16730,16710,16750,16710,4561
|
|
20230601,093500,4399559520,16720,16710,16740,16710,4866
|
|
20230601,093400,4318187780,16710,16740,16750,16710,7817
|
|
20230601,093300,4187431280,16750,16820,16820,16740,2533
|
|
20230601,093200,4144935540,16780,16830,16830,16780,9124
|
|
20230601,093100,3991561980,16830,16820,16850,16820,3916
|
|
20230601,093000,3925600170,16830,16730,16830,16720,9040
|
|
20230601,092900,3773820390,16730,16720,16750,16710,9847
|
|
20230601,092800,3609151110,16730,16760,16760,16730,2284
|
|
20230601,092700,3570902740,16750,16720,16750,16720,4578
|
|
20230601,092600,3494260160,16730,16700,16750,16690,11414
|
|
20230601,092500,3303344450,16700,16680,16720,16680,3211
|
|
20230601,092400,3249726760,16690,16700,16710,16690,3790
|
|
20230601,092300,3186437930,16700,16690,16710,16690,582
|
|
20230601,092200,3176719630,16690,16680,16720,16650,4018
|
|
20230601,092100,3109620280,16680,16630,16690,16610,4516
|
|
20230601,092000,3034392320,16630,16590,16650,16580,3877
|
|
20230601,091900,2970006360,16580,16620,16630,16580,6144
|
|
20230601,091800,2868007890,16620,16610,16630,16610,3257
|
|
20230601,091700,2813870080,16610,16620,16620,16610,1516
|
|
20230601,091600,2788684270,16620,16620,16620,16610,2821
|
|
20230601,091500,2741800880,16610,16620,16620,16610,5073
|
|
20230601,091400,2657526030,16610,16620,16620,16610,2034
|
|
20230601,091300,2623725050,16630,16590,16630,16590,4993
|
|
20230601,091200,2540800410,16590,16550,16590,16550,3451
|
|
20230601,091100,2483589900,16550,16550,16550,16540,4355
|
|
20230601,091000,2411527210,16550,16540,16550,16530,3512
|
|
20230601,090900,2353448110,16540,16500,16540,16500,5385
|
|
20230601,090800,2264445920,16520,16460,16520,16450,16254
|
|
20230601,090700,1996501160,16460,16520,16520,16450,19737
|
|
20230601,090600,1671170190,16520,16540,16550,16510,20978
|
|
20230601,090500,1324622480,16550,16580,16580,16540,8989
|
|
20230601,090400,1175802020,16580,16590,16590,16560,7531
|
|
20230601,090300,1050940520,16570,16530,16600,16520,9853
|
|
20230601,090200,888000470,16530,16580,16600,16510,11716
|
|
20230601,090100,694257850,16580,16610,16610,16520,23755
|
|
20230601,090000,301234950,16610,16700,16710,16600,18022
|