811 lines
44 KiB
CSV
811 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,222800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,222700,66248355320,10060,10060,10060,10060,0
|
|
20230601,222600,66248355320,10060,10060,10060,10060,0
|
|
20230601,222500,66248355320,10060,10060,10060,10060,0
|
|
20230601,222400,66248355320,10060,10060,10060,10060,0
|
|
20230601,222300,66248355320,10060,10060,10060,10060,0
|
|
20230601,222200,66248355320,10060,10060,10060,10060,0
|
|
20230601,222100,66248355320,10060,10060,10060,10060,0
|
|
20230601,222000,66248355320,10060,10060,10060,10060,0
|
|
20230601,221900,66248355320,10060,10060,10060,10060,0
|
|
20230601,221800,66248355320,10060,10060,10060,10060,0
|
|
20230601,221700,66248355320,10060,10060,10060,10060,0
|
|
20230601,221600,66248355320,10060,10060,10060,10060,0
|
|
20230601,221500,66248355320,10060,10060,10060,10060,0
|
|
20230601,221400,66248355320,10060,10060,10060,10060,0
|
|
20230601,221300,66248355320,10060,10060,10060,10060,0
|
|
20230601,221200,66248355320,10060,10060,10060,10060,0
|
|
20230601,221100,66248355320,10060,10060,10060,10060,0
|
|
20230601,221000,66248355320,10060,10060,10060,10060,0
|
|
20230601,220900,66248355320,10060,10060,10060,10060,0
|
|
20230601,220800,66248355320,10060,10060,10060,10060,0
|
|
20230601,220700,66248355320,10060,10060,10060,10060,0
|
|
20230601,220600,66248355320,10060,10060,10060,10060,0
|
|
20230601,220500,66248355320,10060,10060,10060,10060,0
|
|
20230601,220400,66248355320,10060,10060,10060,10060,0
|
|
20230601,220300,66248355320,10060,10060,10060,10060,0
|
|
20230601,220200,66248355320,10060,10060,10060,10060,0
|
|
20230601,220100,66248355320,10060,10060,10060,10060,0
|
|
20230601,220000,66248355320,10060,10060,10060,10060,0
|
|
20230601,215900,66248355320,10060,10060,10060,10060,0
|
|
20230601,215800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,215700,66248355320,10060,10060,10060,10060,0
|
|
20230601,215600,66248355320,10060,10060,10060,10060,0
|
|
20230601,215500,66248355320,10060,10060,10060,10060,0
|
|
20230601,215400,66248355320,10060,10060,10060,10060,0
|
|
20230601,215300,66248355320,10060,10060,10060,10060,0
|
|
20230601,215200,66248355320,10060,10060,10060,10060,0
|
|
20230601,215100,66248355320,10060,10060,10060,10060,0
|
|
20230601,215000,66248355320,10060,10060,10060,10060,0
|
|
20230601,214900,66248355320,10060,10060,10060,10060,0
|
|
20230601,214800,66248355320,10060,10060,10060,10060,0
|
|
20230601,214700,66248355320,10060,10060,10060,10060,0
|
|
20230601,214600,66248355320,10060,10060,10060,10060,0
|
|
20230601,214500,66248355320,10060,10060,10060,10060,0
|
|
20230601,214400,66248355320,10060,10060,10060,10060,0
|
|
20230601,214300,66248355320,10060,10060,10060,10060,0
|
|
20230601,214200,66248355320,10060,10060,10060,10060,0
|
|
20230601,214100,66248355320,10060,10060,10060,10060,0
|
|
20230601,214000,66248355320,10060,10060,10060,10060,0
|
|
20230601,213900,66248355320,10060,10060,10060,10060,0
|
|
20230601,213800,66248355320,10060,10060,10060,10060,0
|
|
20230601,213700,66248355320,10060,10060,10060,10060,0
|
|
20230601,213600,66248355320,10060,10060,10060,10060,0
|
|
20230601,213500,66248355320,10060,10060,10060,10060,0
|
|
20230601,213400,66248355320,10060,10060,10060,10060,0
|
|
20230601,213300,66248355320,10060,10060,10060,10060,0
|
|
20230601,213200,66248355320,10060,10060,10060,10060,0
|
|
20230601,213100,66248355320,10060,10060,10060,10060,0
|
|
20230601,213000,66248355320,10060,10060,10060,10060,0
|
|
20230601,212900,66248355320,10060,10060,10060,10060,0
|
|
20230601,212800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,212700,66248355320,10060,10060,10060,10060,0
|
|
20230601,212600,66248355320,10060,10060,10060,10060,0
|
|
20230601,212500,66248355320,10060,10060,10060,10060,0
|
|
20230601,212400,66248355320,10060,10060,10060,10060,0
|
|
20230601,212300,66248355320,10060,10060,10060,10060,0
|
|
20230601,212200,66248355320,10060,10060,10060,10060,0
|
|
20230601,212100,66248355320,10060,10060,10060,10060,0
|
|
20230601,212000,66248355320,10060,10060,10060,10060,0
|
|
20230601,211900,66248355320,10060,10060,10060,10060,0
|
|
20230601,211800,66248355320,10060,10060,10060,10060,0
|
|
20230601,211700,66248355320,10060,10060,10060,10060,0
|
|
20230601,211600,66248355320,10060,10060,10060,10060,0
|
|
20230601,211500,66248355320,10060,10060,10060,10060,0
|
|
20230601,211400,66248355320,10060,10060,10060,10060,0
|
|
20230601,211300,66248355320,10060,10060,10060,10060,0
|
|
20230601,211200,66248355320,10060,10060,10060,10060,0
|
|
20230601,211100,66248355320,10060,10060,10060,10060,0
|
|
20230601,211000,66248355320,10060,10060,10060,10060,0
|
|
20230601,210900,66248355320,10060,10060,10060,10060,0
|
|
20230601,210800,66248355320,10060,10060,10060,10060,0
|
|
20230601,210700,66248355320,10060,10060,10060,10060,0
|
|
20230601,210600,66248355320,10060,10060,10060,10060,0
|
|
20230601,210500,66248355320,10060,10060,10060,10060,0
|
|
20230601,210400,66248355320,10060,10060,10060,10060,0
|
|
20230601,210300,66248355320,10060,10060,10060,10060,0
|
|
20230601,210200,66248355320,10060,10060,10060,10060,0
|
|
20230601,210100,66248355320,10060,10060,10060,10060,0
|
|
20230601,210000,66248355320,10060,10060,10060,10060,0
|
|
20230601,205900,66248355320,10060,10060,10060,10060,0
|
|
20230601,205800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,205700,66248355320,10060,10060,10060,10060,0
|
|
20230601,205600,66248355320,10060,10060,10060,10060,0
|
|
20230601,205500,66248355320,10060,10060,10060,10060,0
|
|
20230601,205400,66248355320,10060,10060,10060,10060,0
|
|
20230601,205300,66248355320,10060,10060,10060,10060,0
|
|
20230601,205200,66248355320,10060,10060,10060,10060,0
|
|
20230601,205100,66248355320,10060,10060,10060,10060,0
|
|
20230601,205000,66248355320,10060,10060,10060,10060,0
|
|
20230601,204900,66248355320,10060,10060,10060,10060,0
|
|
20230601,204800,66248355320,10060,10060,10060,10060,0
|
|
20230601,204700,66248355320,10060,10060,10060,10060,0
|
|
20230601,204600,66248355320,10060,10060,10060,10060,0
|
|
20230601,204500,66248355320,10060,10060,10060,10060,0
|
|
20230601,204400,66248355320,10060,10060,10060,10060,0
|
|
20230601,204300,66248355320,10060,10060,10060,10060,0
|
|
20230601,204200,66248355320,10060,10060,10060,10060,0
|
|
20230601,204100,66248355320,10060,10060,10060,10060,0
|
|
20230601,204000,66248355320,10060,10060,10060,10060,0
|
|
20230601,203900,66248355320,10060,10060,10060,10060,0
|
|
20230601,203800,66248355320,10060,10060,10060,10060,0
|
|
20230601,203700,66248355320,10060,10060,10060,10060,0
|
|
20230601,203600,66248355320,10060,10060,10060,10060,0
|
|
20230601,203500,66248355320,10060,10060,10060,10060,0
|
|
20230601,203400,66248355320,10060,10060,10060,10060,0
|
|
20230601,203300,66248355320,10060,10060,10060,10060,0
|
|
20230601,203200,66248355320,10060,10060,10060,10060,0
|
|
20230601,203100,66248355320,10060,10060,10060,10060,0
|
|
20230601,203000,66248355320,10060,10060,10060,10060,0
|
|
20230601,202900,66248355320,10060,10060,10060,10060,0
|
|
20230601,202800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,202700,66248355320,10060,10060,10060,10060,0
|
|
20230601,202600,66248355320,10060,10060,10060,10060,0
|
|
20230601,202500,66248355320,10060,10060,10060,10060,0
|
|
20230601,202400,66248355320,10060,10060,10060,10060,0
|
|
20230601,202300,66248355320,10060,10060,10060,10060,0
|
|
20230601,202200,66248355320,10060,10060,10060,10060,0
|
|
20230601,202100,66248355320,10060,10060,10060,10060,0
|
|
20230601,202000,66248355320,10060,10060,10060,10060,0
|
|
20230601,201900,66248355320,10060,10060,10060,10060,0
|
|
20230601,201800,66248355320,10060,10060,10060,10060,0
|
|
20230601,201700,66248355320,10060,10060,10060,10060,0
|
|
20230601,201600,66248355320,10060,10060,10060,10060,0
|
|
20230601,201500,66248355320,10060,10060,10060,10060,0
|
|
20230601,201400,66248355320,10060,10060,10060,10060,0
|
|
20230601,201300,66248355320,10060,10060,10060,10060,0
|
|
20230601,201200,66248355320,10060,10060,10060,10060,0
|
|
20230601,201100,66248355320,10060,10060,10060,10060,0
|
|
20230601,201000,66248355320,10060,10060,10060,10060,0
|
|
20230601,200900,66248355320,10060,10060,10060,10060,0
|
|
20230601,200800,66248355320,10060,10060,10060,10060,0
|
|
20230601,200700,66248355320,10060,10060,10060,10060,0
|
|
20230601,200600,66248355320,10060,10060,10060,10060,0
|
|
20230601,200500,66248355320,10060,10060,10060,10060,0
|
|
20230601,200400,66248355320,10060,10060,10060,10060,0
|
|
20230601,200300,66248355320,10060,10060,10060,10060,0
|
|
20230601,200200,66248355320,10060,10060,10060,10060,0
|
|
20230601,200100,66248355320,10060,10060,10060,10060,0
|
|
20230601,200000,66248355320,10060,10060,10060,10060,0
|
|
20230601,195900,66248355320,10060,10060,10060,10060,0
|
|
20230601,195800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,195700,66248355320,10060,10060,10060,10060,0
|
|
20230601,195600,66248355320,10060,10060,10060,10060,0
|
|
20230601,195500,66248355320,10060,10060,10060,10060,0
|
|
20230601,195400,66248355320,10060,10060,10060,10060,0
|
|
20230601,195300,66248355320,10060,10060,10060,10060,0
|
|
20230601,195200,66248355320,10060,10060,10060,10060,0
|
|
20230601,195100,66248355320,10060,10060,10060,10060,0
|
|
20230601,195000,66248355320,10060,10060,10060,10060,0
|
|
20230601,194900,66248355320,10060,10060,10060,10060,0
|
|
20230601,194800,66248355320,10060,10060,10060,10060,0
|
|
20230601,194700,66248355320,10060,10060,10060,10060,0
|
|
20230601,194600,66248355320,10060,10060,10060,10060,0
|
|
20230601,194500,66248355320,10060,10060,10060,10060,0
|
|
20230601,194400,66248355320,10060,10060,10060,10060,0
|
|
20230601,194300,66248355320,10060,10060,10060,10060,0
|
|
20230601,194200,66248355320,10060,10060,10060,10060,0
|
|
20230601,194100,66248355320,10060,10060,10060,10060,0
|
|
20230601,194000,66248355320,10060,10060,10060,10060,0
|
|
20230601,193900,66248355320,10060,10060,10060,10060,0
|
|
20230601,193800,66248355320,10060,10060,10060,10060,0
|
|
20230601,193700,66248355320,10060,10060,10060,10060,0
|
|
20230601,193600,66248355320,10060,10060,10060,10060,0
|
|
20230601,193500,66248355320,10060,10060,10060,10060,0
|
|
20230601,193400,66248355320,10060,10060,10060,10060,0
|
|
20230601,193300,66248355320,10060,10060,10060,10060,0
|
|
20230601,193200,66248355320,10060,10060,10060,10060,0
|
|
20230601,193100,66248355320,10060,10060,10060,10060,0
|
|
20230601,193000,66248355320,10060,10060,10060,10060,0
|
|
20230601,192900,66248355320,10060,10060,10060,10060,0
|
|
20230601,192800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,192700,66248355320,10060,10060,10060,10060,0
|
|
20230601,192600,66248355320,10060,10060,10060,10060,0
|
|
20230601,192500,66248355320,10060,10060,10060,10060,0
|
|
20230601,192400,66248355320,10060,10060,10060,10060,0
|
|
20230601,192300,66248355320,10060,10060,10060,10060,0
|
|
20230601,192200,66248355320,10060,10060,10060,10060,0
|
|
20230601,192100,66248355320,10060,10060,10060,10060,0
|
|
20230601,192000,66248355320,10060,10060,10060,10060,0
|
|
20230601,191900,66248355320,10060,10060,10060,10060,0
|
|
20230601,191800,66248355320,10060,10060,10060,10060,0
|
|
20230601,191700,66248355320,10060,10060,10060,10060,0
|
|
20230601,191600,66248355320,10060,10060,10060,10060,0
|
|
20230601,191500,66248355320,10060,10060,10060,10060,0
|
|
20230601,191400,66248355320,10060,10060,10060,10060,0
|
|
20230601,191300,66248355320,10060,10060,10060,10060,0
|
|
20230601,191200,66248355320,10060,10060,10060,10060,0
|
|
20230601,191100,66248355320,10060,10060,10060,10060,0
|
|
20230601,191000,66248355320,10060,10060,10060,10060,0
|
|
20230601,190900,66248355320,10060,10060,10060,10060,0
|
|
20230601,190800,66248355320,10060,10060,10060,10060,0
|
|
20230601,190700,66248355320,10060,10060,10060,10060,0
|
|
20230601,190600,66248355320,10060,10060,10060,10060,0
|
|
20230601,190500,66248355320,10060,10060,10060,10060,0
|
|
20230601,190400,66248355320,10060,10060,10060,10060,0
|
|
20230601,190300,66248355320,10060,10060,10060,10060,0
|
|
20230601,190200,66248355320,10060,10060,10060,10060,0
|
|
20230601,190100,66248355320,10060,10060,10060,10060,0
|
|
20230601,190000,66248355320,10060,10060,10060,10060,0
|
|
20230601,185900,66248355320,10060,10060,10060,10060,0
|
|
20230601,185800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,185700,66248355320,10060,10060,10060,10060,0
|
|
20230601,185600,66248355320,10060,10060,10060,10060,0
|
|
20230601,185500,66248355320,10060,10060,10060,10060,0
|
|
20230601,185400,66248355320,10060,10060,10060,10060,0
|
|
20230601,185300,66248355320,10060,10060,10060,10060,0
|
|
20230601,185200,66248355320,10060,10060,10060,10060,0
|
|
20230601,185100,66248355320,10060,10060,10060,10060,0
|
|
20230601,185000,66248355320,10060,10060,10060,10060,0
|
|
20230601,184900,66248355320,10060,10060,10060,10060,0
|
|
20230601,184800,66248355320,10060,10060,10060,10060,0
|
|
20230601,184700,66248355320,10060,10060,10060,10060,0
|
|
20230601,184600,66248355320,10060,10060,10060,10060,0
|
|
20230601,184500,66248355320,10060,10060,10060,10060,0
|
|
20230601,184400,66248355320,10060,10060,10060,10060,0
|
|
20230601,184300,66248355320,10060,10060,10060,10060,0
|
|
20230601,184200,66248355320,10060,10060,10060,10060,0
|
|
20230601,184100,66248355320,10060,10060,10060,10060,0
|
|
20230601,184000,66248355320,10060,10060,10060,10060,0
|
|
20230601,183900,66248355320,10060,10060,10060,10060,0
|
|
20230601,183800,66248355320,10060,10060,10060,10060,0
|
|
20230601,183700,66248355320,10060,10060,10060,10060,0
|
|
20230601,183600,66248355320,10060,10060,10060,10060,0
|
|
20230601,183500,66248355320,10060,10060,10060,10060,0
|
|
20230601,183400,66248355320,10060,10060,10060,10060,0
|
|
20230601,183300,66248355320,10060,10060,10060,10060,0
|
|
20230601,183200,66248355320,10060,10060,10060,10060,0
|
|
20230601,183100,66248355320,10060,10060,10060,10060,0
|
|
20230601,183000,66248355320,10060,10060,10060,10060,0
|
|
20230601,182900,66248355320,10060,10060,10060,10060,0
|
|
20230601,182800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,182700,66248355320,10060,10060,10060,10060,0
|
|
20230601,182600,66248355320,10060,10060,10060,10060,0
|
|
20230601,182500,66248355320,10060,10060,10060,10060,0
|
|
20230601,182400,66248355320,10060,10060,10060,10060,0
|
|
20230601,182300,66248355320,10060,10060,10060,10060,0
|
|
20230601,182200,66248355320,10060,10060,10060,10060,0
|
|
20230601,182100,66248355320,10060,10060,10060,10060,0
|
|
20230601,182000,66248355320,10060,10060,10060,10060,0
|
|
20230601,181900,66248355320,10060,10060,10060,10060,0
|
|
20230601,181800,66248355320,10060,10060,10060,10060,0
|
|
20230601,181700,66248355320,10060,10060,10060,10060,0
|
|
20230601,181600,66248355320,10060,10060,10060,10060,0
|
|
20230601,181500,66248355320,10060,10060,10060,10060,0
|
|
20230601,181400,66248355320,10060,10060,10060,10060,0
|
|
20230601,181300,66248355320,10060,10060,10060,10060,0
|
|
20230601,181200,66248355320,10060,10060,10060,10060,0
|
|
20230601,181100,66248355320,10060,10060,10060,10060,0
|
|
20230601,181000,66248355320,10060,10060,10060,10060,0
|
|
20230601,180900,66248355320,10060,10060,10060,10060,0
|
|
20230601,180800,66248355320,10060,10060,10060,10060,0
|
|
20230601,180700,66248355320,10060,10060,10060,10060,0
|
|
20230601,180600,66248355320,10060,10060,10060,10060,0
|
|
20230601,180500,66248355320,10060,10060,10060,10060,0
|
|
20230601,180400,66248355320,10060,10060,10060,10060,0
|
|
20230601,180300,66248355320,10060,10060,10060,10060,0
|
|
20230601,180200,66248355320,10060,10060,10060,10060,0
|
|
20230601,180100,66248355320,10060,10060,10060,10060,0
|
|
20230601,180000,66248355320,10060,10060,10060,10060,0
|
|
20230601,175900,66248355320,10060,10060,10060,10060,0
|
|
20230601,175800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,175700,66248355320,10060,10060,10060,10060,0
|
|
20230601,175600,66248355320,10060,10060,10060,10060,0
|
|
20230601,175500,66248355320,10060,10060,10060,10060,0
|
|
20230601,175400,66248355320,10060,10060,10060,10060,0
|
|
20230601,175300,66248355320,10060,10060,10060,10060,0
|
|
20230601,175200,66248355320,10060,10060,10060,10060,0
|
|
20230601,175100,66248355320,10060,10060,10060,10060,0
|
|
20230601,175000,66248355320,10060,10060,10060,10060,0
|
|
20230601,174900,66248355320,10060,10060,10060,10060,0
|
|
20230601,174800,66248355320,10060,10060,10060,10060,0
|
|
20230601,174700,66248355320,10060,10060,10060,10060,0
|
|
20230601,174600,66248355320,10060,10060,10060,10060,0
|
|
20230601,174500,66248355320,10060,10060,10060,10060,0
|
|
20230601,174400,66248355320,10060,10060,10060,10060,0
|
|
20230601,174300,66248355320,10060,10060,10060,10060,0
|
|
20230601,174200,66248355320,10060,10060,10060,10060,0
|
|
20230601,174100,66248355320,10060,10060,10060,10060,0
|
|
20230601,174000,66248355320,10060,10060,10060,10060,0
|
|
20230601,173900,66248355320,10060,10060,10060,10060,0
|
|
20230601,173800,66248355320,10060,10060,10060,10060,0
|
|
20230601,173700,66248355320,10060,10060,10060,10060,0
|
|
20230601,173600,66248355320,10060,10060,10060,10060,0
|
|
20230601,173500,66248355320,10060,10060,10060,10060,0
|
|
20230601,173400,66248355320,10060,10060,10060,10060,0
|
|
20230601,173300,66248355320,10060,10060,10060,10060,0
|
|
20230601,173200,66248355320,10060,10060,10060,10060,0
|
|
20230601,173100,66248355320,10060,10060,10060,10060,0
|
|
20230601,173000,66248355320,10060,10060,10060,10060,0
|
|
20230601,172900,66248355320,10060,10060,10060,10060,0
|
|
20230601,172800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,172700,66248355320,10060,10060,10060,10060,0
|
|
20230601,172600,66248355320,10060,10060,10060,10060,0
|
|
20230601,172500,66248355320,10060,10060,10060,10060,0
|
|
20230601,172400,66248355320,10060,10060,10060,10060,0
|
|
20230601,172300,66248355320,10060,10060,10060,10060,0
|
|
20230601,172200,66248355320,10060,10060,10060,10060,0
|
|
20230601,172100,66248355320,10060,10060,10060,10060,0
|
|
20230601,172000,66248355320,10060,10060,10060,10060,0
|
|
20230601,171900,66248355320,10060,10060,10060,10060,0
|
|
20230601,171800,66248355320,10060,10060,10060,10060,0
|
|
20230601,171700,66248355320,10060,10060,10060,10060,0
|
|
20230601,171600,66248355320,10060,10060,10060,10060,0
|
|
20230601,171500,66248355320,10060,10060,10060,10060,0
|
|
20230601,171400,66248355320,10060,10060,10060,10060,0
|
|
20230601,171300,66248355320,10060,10060,10060,10060,0
|
|
20230601,171200,66248355320,10060,10060,10060,10060,0
|
|
20230601,171100,66248355320,10060,10060,10060,10060,0
|
|
20230601,171000,66248355320,10060,10060,10060,10060,0
|
|
20230601,170900,66248355320,10060,10060,10060,10060,0
|
|
20230601,170800,66248355320,10060,10060,10060,10060,0
|
|
20230601,170700,66248355320,10060,10060,10060,10060,0
|
|
20230601,170600,66248355320,10060,10060,10060,10060,0
|
|
20230601,170500,66248355320,10060,10060,10060,10060,0
|
|
20230601,170400,66248355320,10060,10060,10060,10060,0
|
|
20230601,170300,66248355320,10060,10060,10060,10060,0
|
|
20230601,170200,66248355320,10060,10060,10060,10060,0
|
|
20230601,170100,66248355320,10060,10060,10060,10060,0
|
|
20230601,170000,66248355320,10060,10060,10060,10060,0
|
|
20230601,165900,66248355320,10060,10060,10060,10060,0
|
|
20230601,165800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,165700,66248355320,10060,10060,10060,10060,0
|
|
20230601,165600,66248355320,10060,10060,10060,10060,0
|
|
20230601,165500,66248355320,10060,10060,10060,10060,0
|
|
20230601,165400,66248355320,10060,10060,10060,10060,0
|
|
20230601,165300,66248355320,10060,10060,10060,10060,0
|
|
20230601,165200,66248355320,10060,10060,10060,10060,0
|
|
20230601,165100,66248355320,10060,10060,10060,10060,0
|
|
20230601,165000,66248355320,10060,10060,10060,10060,0
|
|
20230601,164900,66248355320,10060,10060,10060,10060,0
|
|
20230601,164800,66248355320,10060,10060,10060,10060,0
|
|
20230601,164700,66248355320,10060,10060,10060,10060,0
|
|
20230601,164600,66248355320,10060,10060,10060,10060,0
|
|
20230601,164500,66248355320,10060,10060,10060,10060,0
|
|
20230601,164400,66248355320,10060,10060,10060,10060,0
|
|
20230601,164300,66248355320,10060,10060,10060,10060,0
|
|
20230601,164200,66248355320,10060,10060,10060,10060,0
|
|
20230601,164100,66248355320,10060,10060,10060,10060,0
|
|
20230601,164000,66248355320,10060,10060,10060,10060,0
|
|
20230601,163900,66248355320,10060,10060,10060,10060,0
|
|
20230601,163800,66248355320,10060,10060,10060,10060,0
|
|
20230601,163700,66248355320,10060,10060,10060,10060,0
|
|
20230601,163600,66248355320,10060,10060,10060,10060,0
|
|
20230601,163500,66248355320,10060,10060,10060,10060,0
|
|
20230601,163400,66248355320,10060,10060,10060,10060,0
|
|
20230601,163300,66248355320,10060,10060,10060,10060,0
|
|
20230601,163200,66248355320,10060,10060,10060,10060,0
|
|
20230601,163100,66248355320,10060,10060,10060,10060,0
|
|
20230601,163000,66248355320,10060,10060,10060,10060,0
|
|
20230601,162900,66248355320,10060,10060,10060,10060,0
|
|
20230601,162800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,162700,66248355320,10060,10060,10060,10060,0
|
|
20230601,162600,66248355320,10060,10060,10060,10060,0
|
|
20230601,162500,66248355320,10060,10060,10060,10060,0
|
|
20230601,162400,66248355320,10060,10060,10060,10060,0
|
|
20230601,162300,66248355320,10060,10060,10060,10060,0
|
|
20230601,162200,66248355320,10060,10060,10060,10060,0
|
|
20230601,162100,66248355320,10060,10060,10060,10060,0
|
|
20230601,162000,66248355320,10060,10060,10060,10060,0
|
|
20230601,161900,66248355320,10060,10060,10060,10060,0
|
|
20230601,161800,66248355320,10060,10060,10060,10060,0
|
|
20230601,161700,66248355320,10060,10060,10060,10060,0
|
|
20230601,161600,66248355320,10060,10060,10060,10060,0
|
|
20230601,161500,66248355320,10060,10060,10060,10060,0
|
|
20230601,161400,66248355320,10060,10060,10060,10060,0
|
|
20230601,161300,66248355320,10060,10060,10060,10060,0
|
|
20230601,161200,66248355320,10060,10060,10060,10060,0
|
|
20230601,161100,66248355320,10060,10060,10060,10060,0
|
|
20230601,161000,66248355320,10060,10060,10060,10060,0
|
|
20230601,160900,66248355320,10060,10060,10060,10060,0
|
|
20230601,160800,66248355320,10060,10060,10060,10060,0
|
|
20230601,160700,66248355320,10060,10060,10060,10060,0
|
|
20230601,160600,66248355320,10060,10060,10060,10060,0
|
|
20230601,160500,66248355320,10060,10060,10060,10060,0
|
|
20230601,160400,66248355320,10060,10060,10060,10060,0
|
|
20230601,160300,66248355320,10060,10060,10060,10060,0
|
|
20230601,160200,66248355320,10060,10060,10060,10060,0
|
|
20230601,160100,66248355320,10060,10060,10060,10060,0
|
|
20230601,160000,66248355320,10060,10060,10060,10060,0
|
|
20230601,155900,66248355320,10060,10060,10060,10060,0
|
|
20230601,155800,66248355320,10060,10060,10060,10060,54675
|
|
20230601,155700,66248355320,10060,10060,10060,10060,0
|
|
20230601,155600,66248355320,10060,10060,10060,10060,0
|
|
20230601,155500,66248355320,10060,10060,10060,10060,0
|
|
20230601,155400,66248355320,10060,10060,10060,10060,0
|
|
20230601,155300,66248355320,10060,10060,10060,10060,0
|
|
20230601,155200,66248355320,10060,10060,10060,10060,0
|
|
20230601,155100,66248355320,10060,10060,10060,10060,0
|
|
20230601,155000,66248355320,10060,10060,10060,10060,0
|
|
20230601,154900,66248355320,10060,10060,10060,10060,0
|
|
20230601,154800,66248355320,10060,10060,10060,10060,0
|
|
20230601,154700,66248355320,10060,10060,10060,10060,0
|
|
20230601,154600,66248355320,10060,10060,10060,10060,0
|
|
20230601,154500,66248355320,10060,10060,10060,10060,0
|
|
20230601,154400,66248355320,10060,10060,10060,10060,0
|
|
20230601,154300,66248355320,10060,10060,10060,10060,0
|
|
20230601,154200,66248355320,10060,10060,10060,10060,0
|
|
20230601,154100,66248355320,10060,10060,10060,10060,0
|
|
20230601,154000,66248355320,10060,10060,10060,10060,0
|
|
20230601,153900,66248355320,10060,10060,10060,10060,0
|
|
20230601,153800,66248355320,10060,10060,10060,10060,0
|
|
20230601,153700,66248355320,10060,10060,10060,10060,0
|
|
20230601,153600,66248355320,10060,10060,10060,10060,0
|
|
20230601,153500,66248355320,10060,10060,10060,10060,0
|
|
20230601,153400,66248355320,10060,10060,10060,10060,0
|
|
20230601,153300,66248355320,10060,10060,10060,10060,0
|
|
20230601,153200,66248355320,10060,10060,10060,10060,0
|
|
20230601,153100,66248355320,10060,10060,10060,10060,0
|
|
20230601,153000,66248355320,10060,10060,10060,10060,54675
|
|
20230601,152900,65698324820,10060,10060,10060,10060,0
|
|
20230601,152800,65698324820,10060,10060,10060,10060,0
|
|
20230601,152700,65698324820,10060,10060,10060,10060,0
|
|
20230601,152600,65698324820,10060,10060,10060,10060,0
|
|
20230601,152500,65698324820,10060,10060,10060,10060,0
|
|
20230601,152400,65698324820,10060,10060,10060,10060,0
|
|
20230601,152300,65698324820,10060,10060,10060,10060,0
|
|
20230601,152200,65698324820,10060,10060,10060,10060,0
|
|
20230601,152100,65698324820,10060,10060,10060,10060,0
|
|
20230601,152000,65698324820,10060,10060,10060,10060,0
|
|
20230601,151900,65698324820,10060,10060,10070,10040,10302
|
|
20230601,151800,65594761280,10070,10060,10070,10050,6249
|
|
20230601,151700,65531910820,10070,10080,10080,10050,8257
|
|
20230601,151600,65448822570,10080,10080,10090,10060,6337
|
|
20230601,151500,65384962530,10080,10090,10090,10060,3359
|
|
20230601,151400,65351124270,10060,10090,10090,10060,15698
|
|
20230601,151300,65193060790,10090,10080,10100,10080,2605
|
|
20230601,151200,65166774510,10080,10110,10110,10080,2183
|
|
20230601,151100,65144749830,10090,10110,10120,10090,3083
|
|
20230601,151000,65113611020,10110,10100,10120,10100,1924
|
|
20230601,150900,65094155590,10100,10120,10120,10080,3137
|
|
20230601,150800,65062463350,10120,10120,10130,10110,1649
|
|
20230601,150700,65045777900,10130,10120,10130,10100,3603
|
|
20230601,150600,65009348370,10110,10110,10120,10110,4009
|
|
20230601,150500,64968789040,10110,10100,10120,10100,1598
|
|
20230601,150400,64952644960,10100,10090,10120,10080,12996
|
|
20230601,150300,64821492150,10080,10120,10120,10080,7965
|
|
20230601,150200,64741041090,10120,10110,10130,10110,3335
|
|
20230601,150100,64707297060,10110,10120,10120,10100,10094
|
|
20230601,150000,64605239820,10120,10140,10150,10120,4036
|
|
20230601,145900,64564342280,10150,10140,10150,10130,986
|
|
20230601,145800,64554341290,10150,10170,10170,10140,4198
|
|
20230601,145700,64511734540,10170,10160,10170,10160,443
|
|
20230601,145600,64507232820,10160,10180,10180,10150,1262
|
|
20230601,145500,64494406500,10180,10150,10190,10130,4413
|
|
20230601,145400,64449614020,10150,10140,10150,10130,1091
|
|
20230601,145300,64438548280,10150,10150,10150,10140,1883
|
|
20230601,145200,64419442330,10140,10140,10150,10130,2451
|
|
20230601,145100,64394601080,10150,10140,10150,10130,2427
|
|
20230601,145000,64370002190,10140,10180,10180,10140,7149
|
|
20230601,144900,64297403150,10180,10170,10190,10160,2052
|
|
20230601,144800,64276520160,10170,10180,10190,10160,3399
|
|
20230601,144700,64241946790,10170,10210,10210,10170,4243
|
|
20230601,144600,64198713990,10210,10210,10220,10200,1092
|
|
20230601,144500,64187564690,10210,10220,10220,10210,1470
|
|
20230601,144400,64172551520,10230,10240,10240,10210,1433
|
|
20230601,144300,64157906210,10240,10230,10250,10220,3261
|
|
20230601,144200,64124541650,10230,10230,10230,10220,727
|
|
20230601,144100,64117107380,10230,10250,10250,10230,1041
|
|
20230601,144000,64106452570,10250,10230,10250,10230,3749
|
|
20230601,143900,64068076260,10240,10240,10250,10230,1110
|
|
20230601,143800,64056710820,10240,10220,10250,10220,5114
|
|
20230601,143700,64004427190,10220,10280,10280,10220,4163
|
|
20230601,143600,63961745180,10280,10290,10290,10280,363
|
|
20230601,143500,63958012180,10290,10280,10300,10280,993
|
|
20230601,143400,63947795500,10270,10290,10290,10270,516
|
|
20230601,143300,63942492580,10290,10290,10290,10270,768
|
|
20230601,143200,63934595750,10290,10310,10310,10280,2225
|
|
20230601,143100,63911677750,10310,10320,10340,10310,1000
|
|
20230601,143000,63901358530,10320,10310,10330,10310,1236
|
|
20230601,142900,63888602720,10320,10330,10330,10270,4091
|
|
20230601,142800,63846432030,10340,10370,10370,10320,1282
|
|
20230601,142700,63833182580,10330,10340,10380,10330,9718
|
|
20230601,142600,63732555830,10330,10190,10340,10180,9408
|
|
20230601,142500,63636108760,10180,10190,10200,10180,1430
|
|
20230601,142400,63621538760,10190,10200,10200,10180,8026
|
|
20230601,142300,63539814370,10190,10210,10220,10190,792
|
|
20230601,142200,63531741330,10210,10180,10210,10180,2174
|
|
20230601,142100,63509595770,10180,10200,10200,10180,2149
|
|
20230601,142000,63487693020,10200,10240,10240,10170,2873
|
|
20230601,141900,63458383060,10230,10230,10240,10220,1482
|
|
20230601,141800,63443220070,10220,10180,10230,10180,5133
|
|
20230601,141700,63390859970,10180,10180,10190,10170,1035
|
|
20230601,141600,63380327680,10170,10170,10200,10160,5937
|
|
20230601,141500,63319968030,10170,10200,10200,10170,5144
|
|
20230601,141400,63267587970,10200,10210,10220,10200,3167
|
|
20230601,141300,63235262800,10210,10210,10240,10200,2200
|
|
20230601,141200,63212775860,10200,10250,10250,10160,14983
|
|
20230601,141100,63059977740,10240,10260,10260,10220,3497
|
|
20230601,141000,63024178870,10260,10250,10260,10230,3317
|
|
20230601,140900,62990196960,10250,10270,10270,10240,7374
|
|
20230601,140800,62914656910,10270,10270,10280,10260,1620
|
|
20230601,140700,62898023960,10270,10280,10290,10260,2495
|
|
20230601,140600,62872380820,10280,10290,10300,10280,1019
|
|
20230601,140500,62861896810,10290,10310,10310,10280,1420
|
|
20230601,140400,62847277020,10310,10320,10330,10310,1288
|
|
20230601,140300,62833983410,10320,10280,10320,10280,3864
|
|
20230601,140200,62794194640,10270,10250,10300,10250,3926
|
|
20230601,140100,62753859830,10240,10260,10270,10240,6398
|
|
20230601,140000,62688264750,10270,10270,10290,10260,1598
|
|
20230601,135900,62671851850,10270,10290,10300,10270,1493
|
|
20230601,135800,62656502840,10290,10310,10310,10280,4041
|
|
20230601,135700,62614922820,10290,10300,10320,10290,5302
|
|
20230601,135600,62560287650,10300,10280,10310,10280,8857
|
|
20230601,135500,62469146090,10270,10300,10310,10240,12130
|
|
20230601,135400,62344520930,10300,10360,10360,10300,10254
|
|
20230601,135300,62238697460,10360,10360,10380,10350,4919
|
|
20230601,135200,62187742480,10370,10320,10390,10320,8947
|
|
20230601,135100,62095258090,10330,10380,10380,10320,13071
|
|
20230601,135000,61960001700,10380,10420,10430,10380,13628
|
|
20230601,134900,61818167340,10430,10450,10450,10420,2015
|
|
20230601,134800,61797156540,10450,10430,10450,10420,4899
|
|
20230601,134700,61746040180,10440,10440,10450,10440,1563
|
|
20230601,134600,61729722340,10440,10440,10450,10430,915
|
|
20230601,134500,61720172540,10440,10440,10450,10430,2735
|
|
20230601,134400,61691613690,10440,10440,10450,10430,2504
|
|
20230601,134300,61665472040,10440,10450,10500,10430,3652
|
|
20230601,134200,61627289680,10450,10440,10510,10410,23312
|
|
20230601,134100,61384000330,10480,10550,10560,10440,17988
|
|
20230601,134000,61195296460,10550,10570,10570,10550,5570
|
|
20230601,133900,61136453480,10560,10540,10570,10540,5106
|
|
20230601,133800,61082546020,10550,10570,10570,10530,2430
|
|
20230601,133700,61056929540,10550,10570,10580,10550,2726
|
|
20230601,133600,61028127560,10580,10590,10590,10570,4075
|
|
20230601,133500,60985033510,10580,10600,10600,10570,3559
|
|
20230601,133400,60947339360,10590,10560,10600,10550,5702
|
|
20230601,133300,60887010540,10550,10550,10560,10550,2066
|
|
20230601,133200,60865197640,10560,10580,10590,10530,3602
|
|
20230601,133100,60827179190,10590,10590,10620,10580,5996
|
|
20230601,133000,60763656410,10600,10580,10610,10560,5346
|
|
20230601,132900,60707042940,10590,10560,10600,10550,6563
|
|
20230601,132800,60637592110,10550,10530,10560,10530,5419
|
|
20230601,132700,60580465110,10540,10520,10550,10520,2697
|
|
20230601,132600,60552062380,10530,10570,10570,10520,5386
|
|
20230601,132500,60495310400,10550,10530,10580,10520,9890
|
|
20230601,132400,60390998770,10520,10500,10530,10480,1646
|
|
20230601,132300,60373705710,10480,10500,10510,10460,4098
|
|
20230601,132200,60330765580,10490,10500,10550,10460,4909
|
|
20230601,132100,60279246520,10550,10470,10550,10450,17152
|
|
20230601,132000,60099676860,10470,10490,10490,10470,14477
|
|
20230601,131900,59948055760,10490,10500,10500,10480,1363
|
|
20230601,131800,59933759100,10490,10540,10540,10480,2203
|
|
20230601,131700,59910617240,10530,10550,10560,10530,1957
|
|
20230601,131600,59889965370,10550,10460,10550,10460,3891
|
|
20230601,131500,59849154600,10460,10450,10470,10430,5827
|
|
20230601,131400,59788315930,10450,10500,10500,10450,9624
|
|
20230601,131300,59687603900,10490,10500,10510,10490,2588
|
|
20230601,131200,59660440650,10500,10580,10590,10500,9702
|
|
20230601,131100,59558114090,10570,10590,10590,10570,1631
|
|
20230601,131000,59540857790,10600,10580,10600,10570,2092
|
|
20230601,130900,59518726240,10580,10590,10590,10570,2073
|
|
20230601,130800,59496804130,10590,10640,10640,10590,1215
|
|
20230601,130700,59483910070,10640,10600,10640,10600,4804
|
|
20230601,130600,59432872600,10600,10580,10610,10580,1151
|
|
20230601,130500,59420673730,10590,10590,10590,10580,392
|
|
20230601,130400,59416523650,10590,10590,10590,10580,1263
|
|
20230601,130300,59403155500,10590,10580,10590,10570,1168
|
|
20230601,130200,59390802720,10580,10580,10580,10570,993
|
|
20230601,130100,59380300520,10580,10570,10580,10570,654
|
|
20230601,130000,59373383720,10580,10560,10580,10560,689
|
|
20230601,125900,59366104290,10580,10580,10580,10550,4235
|
|
20230601,125800,59321364580,10580,10580,10580,10580,145
|
|
20230601,125700,59319830480,10580,10570,10590,10570,1734
|
|
20230601,125600,59301498320,10570,10570,10580,10570,1545
|
|
20230601,125500,59285165090,10570,10570,10580,10570,959
|
|
20230601,125400,59275027400,10570,10560,10580,10550,1476
|
|
20230601,125300,59259436360,10560,10560,10570,10540,629
|
|
20230601,125200,59252795510,10560,10510,10560,10510,1927
|
|
20230601,125100,59232493630,10520,10540,10540,10500,6534
|
|
20230601,125000,59163864140,10510,10520,10540,10500,6049
|
|
20230601,124900,59100287330,10520,10500,10560,10490,1906
|
|
20230601,124800,59080259700,10510,10520,10520,10490,6119
|
|
20230601,124700,59016001300,10520,10560,10560,10500,3220
|
|
20230601,124600,58982107880,10560,10570,10600,10560,2341
|
|
20230601,124500,58957339900,10580,10550,10580,10540,2663
|
|
20230601,124400,58929228490,10550,10520,10550,10510,5045
|
|
20230601,124300,58876134780,10530,10550,10550,10520,3460
|
|
20230601,124200,58839678000,10550,10620,10620,10550,3388
|
|
20230601,124100,58803860430,10620,10650,10650,10590,4626
|
|
20230601,124000,58754785690,10650,10670,10690,10600,8713
|
|
20230601,123900,58661971150,10690,10500,10750,10490,13325
|
|
20230601,123800,58520822920,10500,10460,10500,10460,7983
|
|
20230601,123700,58437281590,10450,10450,10450,10450,0
|
|
20230601,123600,58437281590,10450,10480,10500,10450,9498
|
|
20230601,123500,58337952920,10480,10530,10540,10480,18306
|
|
20230601,123400,58145568040,10530,10650,10650,10520,16833
|
|
20230601,123300,57967482270,10650,10660,10670,10650,3639
|
|
20230601,123200,57928700140,10660,10660,10670,10650,1243
|
|
20230601,123100,57915450660,10670,10670,10700,10650,4611
|
|
20230601,123000,57866262490,10690,10660,10690,10660,1780
|
|
20230601,122900,57847274510,10670,10710,10720,10660,10084
|
|
20230601,122800,57739594300,10720,10700,10720,10700,1457
|
|
20230601,122700,57723992740,10700,10720,10740,10700,3412
|
|
20230601,122600,57687461210,10720,10720,10730,10720,705
|
|
20230601,122500,57679903000,10730,10720,10740,10720,2127
|
|
20230601,122400,57657082660,10730,10730,10740,10730,3192
|
|
20230601,122300,57622831710,10730,10730,10730,10720,4274
|
|
20230601,122200,57577002850,10730,10730,10740,10720,1659
|
|
20230601,122100,57559210970,10750,10730,10750,10730,718
|
|
20230601,122000,57551505330,10730,10740,10750,10720,1813
|
|
20230601,121900,57532058550,10740,10740,10740,10720,947
|
|
20230601,121800,57521896910,10750,10720,10750,10720,807
|
|
20230601,121700,57513241330,10720,10730,10730,10720,1042
|
|
20230601,121600,57502066170,10720,10720,10730,10710,399
|
|
20230601,121500,57497791130,10720,10720,10720,10700,2524
|
|
20230601,121400,57470758640,10720,10730,10740,10720,2329
|
|
20230601,121300,57445787550,10730,10730,10740,10700,4350
|
|
20230601,121200,57399183110,10730,10750,10770,10720,1280
|
|
20230601,121100,57385437760,10780,10740,10780,10710,7274
|
|
20230601,121000,57307356420,10740,10750,10750,10720,1021
|
|
20230601,120900,57296393920,10750,10720,10790,10720,1302
|
|
20230601,120800,57282384950,10720,10730,10730,10710,7367
|
|
20230601,120700,57203399560,10740,10770,10770,10730,4042
|
|
20230601,120600,57159973980,10790,10850,10850,10770,2629
|
|
20230601,120500,57131540180,10840,10810,10850,10810,8255
|
|
20230601,120400,57042112640,10810,10780,10820,10770,3546
|
|
20230601,120300,57003811320,10780,10750,10780,10740,1690
|
|
20230601,120200,56985645060,10750,10750,10750,10740,1477
|
|
20230601,120100,56969771300,10750,10740,10750,10730,1091
|
|
20230601,120000,56958046370,10720,10750,10750,10720,6738
|
|
20230601,115900,56885744950,10750,10750,10750,10730,3830
|
|
20230601,115800,56844613330,10750,10750,10760,10740,2040
|
|
20230601,115700,56822688430,10750,10750,10760,10740,1168
|
|
20230601,115600,56810130050,10760,10760,10760,10750,373
|
|
20230601,115500,56806118950,10750,10760,10770,10750,2153
|
|
20230601,115400,56782964700,10760,10790,10800,10760,2677
|
|
20230601,115300,56754108670,10780,10800,10810,10780,1049
|
|
20230601,115200,56742782370,10810,10790,10810,10780,2378
|
|
20230601,115100,56717119500,10790,10770,10800,10770,502
|
|
20230601,115000,56711706380,10760,10750,10760,10750,597
|
|
20230601,114900,56705284930,10740,10730,10760,10720,3839
|
|
20230601,114800,56664070380,10730,10750,10750,10720,6841
|
|
20230601,114700,56590643420,10750,10810,10810,10750,7070
|
|
20230601,114600,56514459820,10810,10830,10840,10810,1673
|
|
20230601,114500,56496348050,10830,10840,10840,10830,662
|
|
20230601,114400,56489173090,10830,10810,10850,10790,1424
|
|
20230601,114300,56473755020,10800,10790,10810,10780,1816
|
|
20230601,114200,56454158770,10800,10810,10830,10790,2777
|
|
20230601,114100,56424170160,10810,10810,10840,10800,2428
|
|
20230601,114000,56397919500,10800,10800,10810,10800,2665
|
|
20230601,113900,56369129780,10820,10810,10850,10790,4628
|
|
20230601,113800,56319153330,10810,10820,10830,10760,8881
|
|
20230601,113700,56223371780,10820,10860,10870,10820,2820
|
|
20230601,113600,56192805170,10860,10870,10870,10850,3172
|
|
20230601,113500,56158350220,10860,10860,10870,10840,1834
|
|
20230601,113400,56138440320,10880,10850,10880,10840,4183
|
|
20230601,113300,56093018570,10850,10770,10860,10770,2806
|
|
20230601,113200,56062653480,10790,10820,10830,10760,13072
|
|
20230601,113100,55921562340,10820,10860,10870,10820,7384
|
|
20230601,113000,55841495240,10870,10880,10890,10860,5153
|
|
20230601,112900,55785463210,10890,10910,10920,10860,9014
|
|
20230601,112800,55687343360,10910,10930,10960,10910,25315
|
|
20230601,112700,55410386150,10920,10850,10930,10850,10379
|
|
20230601,112600,55297154680,10860,10840,10860,10830,5518
|
|
20230601,112500,55237319520,10840,10850,10880,10840,5468
|
|
20230601,112400,55177958840,10850,10880,10910,10830,20599
|
|
20230601,112300,54954238080,10870,10930,10940,10850,39427
|
|
20230601,112200,54524151100,10920,10870,10950,10860,47278
|
|
20230601,112100,54008501300,10870,10740,10900,10740,37384
|
|
20230601,112000,53603488280,10750,10720,10750,10710,3826
|
|
20230601,111900,53562413100,10720,10700,10720,10700,2736
|
|
20230601,111800,53533130080,10710,10730,10740,10710,3124
|
|
20230601,111700,53499629030,10720,10700,10720,10700,3013
|
|
20230601,111600,53467363030,10700,10720,10720,10700,4283
|
|
20230601,111500,53421501010,10720,10700,10740,10700,4276
|
|
20230601,111400,53375634910,10720,10740,10740,10680,10236
|
|
20230601,111300,53265963040,10740,10740,10760,10720,6981
|
|
20230601,111200,53191019050,10740,10810,10820,10730,20240
|
|
20230601,111100,52972821900,10810,10580,10820,10580,31616
|
|
20230601,111000,52633717720,10580,10550,10580,10530,10311
|
|
20230601,110900,52524896010,10540,10550,10550,10540,2380
|
|
20230601,110800,52499798030,10540,10540,10560,10520,2030
|
|
20230601,110700,52478407390,10540,10550,10560,10520,3629
|
|
20230601,110600,52440148820,10560,10540,10570,10540,6684
|
|
20230601,110500,52369584910,10540,10550,10550,10510,19288
|
|
20230601,110400,52166559400,10550,10560,10570,10550,7044
|
|
20230601,110300,52092210850,10560,10570,10580,10560,3334
|
|
20230601,110200,52056989050,10560,10580,10590,10560,6308
|
|
20230601,110100,51990347150,10560,10590,10600,10560,7204
|
|
20230601,110000,51914230440,10600,10590,10610,10580,5223
|
|
20230601,105900,51858882790,10590,10620,10620,10580,11049
|
|
20230601,105800,51741775360,10600,10650,10670,10600,9353
|
|
20230601,105700,51642251900,10660,10670,10670,10650,6837
|
|
20230601,105600,51569372410,10670,10670,10700,10650,14117
|
|
20230601,105500,51418664030,10680,10660,10680,10640,9112
|
|
20230601,105400,51321479070,10650,10590,10660,10590,9134
|
|
20230601,105300,51224288580,10600,10620,10660,10590,13338
|
|
20230601,105200,51082533460,10620,10580,10630,10570,6794
|
|
20230601,105100,51010445350,10570,10580,10590,10550,5681
|
|
20230601,105000,50950435160,10570,10620,10630,10570,9734
|
|
20230601,104900,50847299810,10630,10580,10630,10570,9661
|
|
20230601,104800,50744842860,10580,10550,10590,10500,35518
|
|
20230601,104700,50370764430,10570,10650,10660,10550,37605
|
|
20230601,104600,49972402370,10670,10670,10680,10610,12508
|
|
20230601,104500,49839446010,10680,10630,10680,10610,15246
|
|
20230601,104400,49677208870,10630,10720,10720,10610,28252
|
|
20230601,104300,49375788360,10720,10720,10740,10690,24787
|
|
20230601,104200,49110324880,10720,10770,10770,10720,22453
|
|
20230601,104100,48869075490,10770,10800,10800,10760,16995
|
|
20230601,104000,48685920120,10800,10810,10820,10780,11046
|
|
20230601,103900,48566640820,10810,10840,10850,10810,8793
|
|
20230601,103800,48471443010,10850,10900,10900,10840,4344
|
|
20230601,103700,48424284320,10880,10890,10910,10880,3553
|
|
20230601,103600,48385564330,10890,10930,10930,10850,2957
|
|
20230601,103500,48353361790,10920,10840,10940,10830,11002
|
|
20230601,103400,48234017420,10830,10870,10880,10830,8380
|
|
20230601,103300,48143160630,10870,10870,10880,10840,5581
|
|
20230601,103200,48082515230,10830,10950,10950,10820,21995
|
|
20230601,103100,47843137080,10950,10960,10990,10950,5117
|
|
20230601,103000,47787044890,10970,11000,11010,10960,2481
|
|
20230601,102900,47759820810,11000,10990,11040,10990,5173
|
|
20230601,102800,47702806730,10990,10930,10990,10930,6448
|
|
20230601,102700,47632222710,10930,10970,11000,10930,6846
|
|
20230601,102600,47557198970,11000,11040,11060,10970,6782
|
|
20230601,102500,47482460450,11030,10970,11040,10930,8036
|
|
20230601,102400,47394357210,10970,11080,11080,10930,22725
|
|
20230601,102300,47144236400,11070,11100,11100,10980,26766
|
|
20230601,102200,46848671810,11090,11080,11160,11060,36631
|
|
20230601,102100,46441764690,11070,11020,11100,11020,56404
|
|
20230601,102000,45816793230,11020,10870,11040,10870,35655
|
|
20230601,101900,45425296660,10870,10820,10870,10810,5605
|
|
20230601,101800,45364546350,10810,10820,10830,10810,4766
|
|
20230601,101700,45313011080,10810,10830,10850,10800,7023
|
|
20230601,101600,45236991690,10830,10870,10870,10830,5396
|
|
20230601,101500,45178476990,10870,10840,10870,10830,2568
|
|
20230601,101400,45150597130,10830,10870,10880,10830,13169
|
|
20230601,101300,45007731220,10870,10870,10890,10850,6696
|
|
20230601,101200,44934966910,10870,10870,10920,10860,21796
|
|
20230601,101100,44697608750,10870,10820,10870,10820,12007
|
|
20230601,101000,44567525960,10820,10780,10830,10770,11760
|
|
20230601,100900,44440532070,10790,10810,10830,10780,14748
|
|
20230601,100800,44281093960,10810,10780,10860,10780,12834
|
|
20230601,100700,44142157610,10770,10840,10850,10760,42443
|
|
20230601,100600,43683921750,10840,10880,10890,10810,27557
|
|
20230601,100500,43385091680,10900,10930,10940,10870,14950
|
|
20230601,100400,43222077680,10930,10920,10970,10920,8719
|
|
20230601,100300,43126698870,10920,10870,10960,10860,17739
|
|
20230601,100200,42933197050,10880,10900,10920,10850,43284
|
|
20230601,100100,42462513580,10900,10930,11020,10900,27993
|
|
20230601,100000,42155710990,10930,11110,11140,10880,71659
|
|
20230601,095900,41366123390,11110,11150,11160,11110,21028
|
|
20230601,095800,41132261180,11160,11210,11220,11150,7756
|
|
20230601,095700,41045481640,11210,11240,11240,11210,7236
|
|
20230601,095600,40964306110,11230,11250,11250,11230,5540
|
|
20230601,095500,40902031060,11240,11250,11250,11240,6941
|
|
20230601,095400,40823969690,11240,11230,11240,11210,5796
|
|
20230601,095300,40758886250,11220,11210,11230,11200,12354
|
|
20230601,095200,40620347220,11220,11150,11220,11150,10445
|
|
20230601,095100,40503490170,11150,11160,11180,11110,23971
|
|
20230601,095000,40236649390,11170,11200,11210,11150,18175
|
|
20230601,094900,40033706690,11210,11150,11220,11140,19713
|
|
20230601,094800,39813605620,11140,11230,11240,11140,24148
|
|
20230601,094700,39543565760,11230,11220,11250,11200,13194
|
|
20230601,094600,39395318170,11220,11190,11220,11130,40461
|
|
20230601,094500,38943770620,11190,11290,11290,11190,46097
|
|
20230601,094400,38426346380,11280,11370,11370,11280,12402
|
|
20230601,094300,38286040010,11360,11290,11360,11280,5985
|
|
20230601,094200,38218308250,11280,11270,11300,11250,16499
|
|
20230601,094100,38032385270,11270,11260,11300,11260,20169
|
|
20230601,094000,37804969770,11260,11430,11440,11250,45989
|
|
20230601,093900,37282446570,11440,11490,11500,11420,32040
|
|
20230601,093800,36915321600,11500,11480,11560,11450,88027
|
|
20230601,093700,35901999840,11480,11440,11480,11430,32140
|
|
20230601,093600,35533716970,11440,11470,11470,11410,18683
|
|
20230601,093500,35319779730,11470,11460,11470,11410,23920
|
|
20230601,093400,35046066720,11450,11350,11460,11340,26344
|
|
20230601,093300,34745744370,11360,11350,11410,11350,27003
|
|
20230601,093200,34438478250,11360,11410,11420,11350,19957
|
|
20230601,093100,34211012600,11410,11370,11420,11360,17745
|
|
20230601,093000,34009195740,11370,11440,11450,11370,25940
|
|
20230601,092900,33713393580,11450,11300,11460,11300,29253
|
|
20230601,092800,33380103870,11300,11280,11300,11250,21054
|
|
20230601,092700,33142687710,11290,11240,11300,11230,18095
|
|
20230601,092600,32938930950,11240,11350,11360,11240,44275
|
|
20230601,092500,32439326510,11350,11360,11400,11350,14508
|
|
20230601,092400,32274347520,11360,11400,11410,11350,21597
|
|
20230601,092300,32028402450,11400,11440,11450,11400,21683
|
|
20230601,092200,31780996520,11440,11430,11450,11290,54684
|
|
20230601,092100,31159175830,11430,11530,11530,11400,51383
|
|
20230601,092000,30569825290,11520,11440,11540,11420,95934
|
|
20230601,091900,29467870290,11420,11370,11450,11360,77819
|
|
20230601,091800,28580771890,11370,11250,11370,11230,39624
|
|
20230601,091700,28133692790,11230,11230,11290,11200,39610
|
|
20230601,091600,27688284090,11240,11200,11240,11100,65280
|
|
20230601,091500,26959579480,11200,11320,11320,11140,94619
|
|
20230601,091400,25898421040,11310,11270,11330,11260,56195
|
|
20230601,091300,25263748790,11270,11470,11480,11200,150200
|
|
20230601,091200,23563186540,11470,11570,11600,11470,76925
|
|
20230601,091100,22677055100,11570,11720,11750,11520,93280
|
|
20230601,091000,21593205200,11710,11540,11750,11510,90878
|
|
20230601,090900,20534757130,11530,11600,11690,11530,100289
|
|
20230601,090800,19372289050,11600,11710,11830,11600,151233
|
|
20230601,090700,17603443950,11700,11760,11880,11680,172731
|
|
20230601,090600,15569244940,11760,11700,11810,11640,116076
|
|
20230601,090500,14207021300,11680,11850,11850,11540,202087
|
|
20230601,090400,11844017090,11850,11440,11900,11390,238217
|
|
20230601,090300,9061913570,11440,11690,12000,11320,396196
|
|
20230601,090200,4413639900,11710,11600,11710,11500,380396
|
|
20230601,090100,0,9780,9780,9780,9780,0
|
|
20230601,090000,0,9780,9780,9780,9780,0
|