771 lines
38 KiB
CSV
771 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,214700,7545186350,3485,3485,3485,3485,0
|
|
20230601,214600,7545186350,3485,3485,3485,3485,0
|
|
20230601,214500,7545186350,3485,3485,3485,3485,0
|
|
20230601,214400,7545186350,3485,3485,3485,3485,0
|
|
20230601,214300,7545186350,3485,3485,3485,3485,0
|
|
20230601,214200,7545186350,3485,3485,3485,3485,0
|
|
20230601,214100,7545186350,3485,3485,3485,3485,0
|
|
20230601,214000,7545186350,3485,3485,3485,3485,0
|
|
20230601,213900,7545186350,3485,3485,3485,3485,0
|
|
20230601,213800,7545186350,3485,3485,3485,3485,0
|
|
20230601,213700,7545186350,3485,3485,3485,3485,0
|
|
20230601,213600,7545186350,3485,3485,3485,3485,0
|
|
20230601,213500,7545186350,3485,3485,3485,3485,0
|
|
20230601,213400,7545186350,3485,3485,3485,3485,0
|
|
20230601,213300,7545186350,3485,3485,3485,3485,0
|
|
20230601,213200,7545186350,3485,3485,3485,3485,0
|
|
20230601,213100,7545186350,3485,3485,3485,3485,0
|
|
20230601,213000,7545186350,3485,3485,3485,3485,0
|
|
20230601,212900,7545186350,3485,3485,3485,3485,0
|
|
20230601,212800,7545186350,3485,3485,3485,3485,0
|
|
20230601,212700,7545186350,3485,3485,3485,3485,0
|
|
20230601,212600,7545186350,3485,3485,3485,3485,0
|
|
20230601,212500,7545186350,3485,3485,3485,3485,0
|
|
20230601,212400,7545186350,3485,3485,3485,3485,0
|
|
20230601,212300,7545186350,3485,3485,3485,3485,0
|
|
20230601,212200,7545186350,3485,3485,3485,3485,0
|
|
20230601,212100,7545186350,3485,3485,3485,3485,0
|
|
20230601,212000,7545186350,3485,3485,3485,3485,0
|
|
20230601,211900,7545186350,3485,3485,3485,3485,0
|
|
20230601,211800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,211700,7545186350,3485,3485,3485,3485,0
|
|
20230601,211600,7545186350,3485,3485,3485,3485,0
|
|
20230601,211500,7545186350,3485,3485,3485,3485,0
|
|
20230601,211400,7545186350,3485,3485,3485,3485,0
|
|
20230601,211300,7545186350,3485,3485,3485,3485,0
|
|
20230601,211200,7545186350,3485,3485,3485,3485,0
|
|
20230601,211100,7545186350,3485,3485,3485,3485,0
|
|
20230601,211000,7545186350,3485,3485,3485,3485,0
|
|
20230601,210900,7545186350,3485,3485,3485,3485,0
|
|
20230601,210800,7545186350,3485,3485,3485,3485,0
|
|
20230601,210700,7545186350,3485,3485,3485,3485,0
|
|
20230601,210600,7545186350,3485,3485,3485,3485,0
|
|
20230601,210500,7545186350,3485,3485,3485,3485,0
|
|
20230601,210400,7545186350,3485,3485,3485,3485,0
|
|
20230601,210300,7545186350,3485,3485,3485,3485,0
|
|
20230601,210200,7545186350,3485,3485,3485,3485,0
|
|
20230601,210100,7545186350,3485,3485,3485,3485,0
|
|
20230601,210000,7545186350,3485,3485,3485,3485,0
|
|
20230601,205900,7545186350,3485,3485,3485,3485,0
|
|
20230601,205800,7545186350,3485,3485,3485,3485,0
|
|
20230601,205700,7545186350,3485,3485,3485,3485,0
|
|
20230601,205600,7545186350,3485,3485,3485,3485,0
|
|
20230601,205500,7545186350,3485,3485,3485,3485,0
|
|
20230601,205400,7545186350,3485,3485,3485,3485,0
|
|
20230601,205300,7545186350,3485,3485,3485,3485,0
|
|
20230601,205200,7545186350,3485,3485,3485,3485,0
|
|
20230601,205100,7545186350,3485,3485,3485,3485,0
|
|
20230601,205000,7545186350,3485,3485,3485,3485,0
|
|
20230601,204900,7545186350,3485,3485,3485,3485,0
|
|
20230601,204800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,204700,7545186350,3485,3485,3485,3485,0
|
|
20230601,204600,7545186350,3485,3485,3485,3485,0
|
|
20230601,204500,7545186350,3485,3485,3485,3485,0
|
|
20230601,204400,7545186350,3485,3485,3485,3485,0
|
|
20230601,204300,7545186350,3485,3485,3485,3485,0
|
|
20230601,204200,7545186350,3485,3485,3485,3485,0
|
|
20230601,204100,7545186350,3485,3485,3485,3485,0
|
|
20230601,204000,7545186350,3485,3485,3485,3485,0
|
|
20230601,203900,7545186350,3485,3485,3485,3485,0
|
|
20230601,203800,7545186350,3485,3485,3485,3485,0
|
|
20230601,203700,7545186350,3485,3485,3485,3485,0
|
|
20230601,203600,7545186350,3485,3485,3485,3485,0
|
|
20230601,203500,7545186350,3485,3485,3485,3485,0
|
|
20230601,203400,7545186350,3485,3485,3485,3485,0
|
|
20230601,203300,7545186350,3485,3485,3485,3485,0
|
|
20230601,203200,7545186350,3485,3485,3485,3485,0
|
|
20230601,203100,7545186350,3485,3485,3485,3485,0
|
|
20230601,203000,7545186350,3485,3485,3485,3485,0
|
|
20230601,202900,7545186350,3485,3485,3485,3485,0
|
|
20230601,202800,7545186350,3485,3485,3485,3485,0
|
|
20230601,202700,7545186350,3485,3485,3485,3485,0
|
|
20230601,202600,7545186350,3485,3485,3485,3485,0
|
|
20230601,202500,7545186350,3485,3485,3485,3485,0
|
|
20230601,202400,7545186350,3485,3485,3485,3485,0
|
|
20230601,202300,7545186350,3485,3485,3485,3485,0
|
|
20230601,202200,7545186350,3485,3485,3485,3485,0
|
|
20230601,202100,7545186350,3485,3485,3485,3485,0
|
|
20230601,202000,7545186350,3485,3485,3485,3485,0
|
|
20230601,201900,7545186350,3485,3485,3485,3485,0
|
|
20230601,201800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,201700,7545186350,3485,3485,3485,3485,0
|
|
20230601,201600,7545186350,3485,3485,3485,3485,0
|
|
20230601,201500,7545186350,3485,3485,3485,3485,0
|
|
20230601,201400,7545186350,3485,3485,3485,3485,0
|
|
20230601,201300,7545186350,3485,3485,3485,3485,0
|
|
20230601,201200,7545186350,3485,3485,3485,3485,0
|
|
20230601,201100,7545186350,3485,3485,3485,3485,0
|
|
20230601,201000,7545186350,3485,3485,3485,3485,0
|
|
20230601,200900,7545186350,3485,3485,3485,3485,0
|
|
20230601,200800,7545186350,3485,3485,3485,3485,0
|
|
20230601,200700,7545186350,3485,3485,3485,3485,0
|
|
20230601,200600,7545186350,3485,3485,3485,3485,0
|
|
20230601,200500,7545186350,3485,3485,3485,3485,0
|
|
20230601,200400,7545186350,3485,3485,3485,3485,0
|
|
20230601,200300,7545186350,3485,3485,3485,3485,0
|
|
20230601,200200,7545186350,3485,3485,3485,3485,0
|
|
20230601,200100,7545186350,3485,3485,3485,3485,0
|
|
20230601,200000,7545186350,3485,3485,3485,3485,0
|
|
20230601,195900,7545186350,3485,3485,3485,3485,0
|
|
20230601,195800,7545186350,3485,3485,3485,3485,0
|
|
20230601,195700,7545186350,3485,3485,3485,3485,0
|
|
20230601,195600,7545186350,3485,3485,3485,3485,0
|
|
20230601,195500,7545186350,3485,3485,3485,3485,0
|
|
20230601,195400,7545186350,3485,3485,3485,3485,0
|
|
20230601,195300,7545186350,3485,3485,3485,3485,0
|
|
20230601,195200,7545186350,3485,3485,3485,3485,0
|
|
20230601,195100,7545186350,3485,3485,3485,3485,0
|
|
20230601,195000,7545186350,3485,3485,3485,3485,0
|
|
20230601,194900,7545186350,3485,3485,3485,3485,0
|
|
20230601,194800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,194700,7545186350,3485,3485,3485,3485,0
|
|
20230601,194600,7545186350,3485,3485,3485,3485,0
|
|
20230601,194500,7545186350,3485,3485,3485,3485,0
|
|
20230601,194400,7545186350,3485,3485,3485,3485,0
|
|
20230601,194300,7545186350,3485,3485,3485,3485,0
|
|
20230601,194200,7545186350,3485,3485,3485,3485,0
|
|
20230601,194100,7545186350,3485,3485,3485,3485,0
|
|
20230601,194000,7545186350,3485,3485,3485,3485,0
|
|
20230601,193900,7545186350,3485,3485,3485,3485,0
|
|
20230601,193800,7545186350,3485,3485,3485,3485,0
|
|
20230601,193700,7545186350,3485,3485,3485,3485,0
|
|
20230601,193600,7545186350,3485,3485,3485,3485,0
|
|
20230601,193500,7545186350,3485,3485,3485,3485,0
|
|
20230601,193400,7545186350,3485,3485,3485,3485,0
|
|
20230601,193300,7545186350,3485,3485,3485,3485,0
|
|
20230601,193200,7545186350,3485,3485,3485,3485,0
|
|
20230601,193100,7545186350,3485,3485,3485,3485,0
|
|
20230601,193000,7545186350,3485,3485,3485,3485,0
|
|
20230601,192900,7545186350,3485,3485,3485,3485,0
|
|
20230601,192800,7545186350,3485,3485,3485,3485,0
|
|
20230601,192700,7545186350,3485,3485,3485,3485,0
|
|
20230601,192600,7545186350,3485,3485,3485,3485,0
|
|
20230601,192500,7545186350,3485,3485,3485,3485,0
|
|
20230601,192400,7545186350,3485,3485,3485,3485,0
|
|
20230601,192300,7545186350,3485,3485,3485,3485,0
|
|
20230601,192200,7545186350,3485,3485,3485,3485,0
|
|
20230601,192100,7545186350,3485,3485,3485,3485,0
|
|
20230601,192000,7545186350,3485,3485,3485,3485,0
|
|
20230601,191900,7545186350,3485,3485,3485,3485,0
|
|
20230601,191800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,191700,7545186350,3485,3485,3485,3485,0
|
|
20230601,191600,7545186350,3485,3485,3485,3485,0
|
|
20230601,191500,7545186350,3485,3485,3485,3485,0
|
|
20230601,191400,7545186350,3485,3485,3485,3485,0
|
|
20230601,191300,7545186350,3485,3485,3485,3485,0
|
|
20230601,191200,7545186350,3485,3485,3485,3485,0
|
|
20230601,191100,7545186350,3485,3485,3485,3485,0
|
|
20230601,191000,7545186350,3485,3485,3485,3485,0
|
|
20230601,190900,7545186350,3485,3485,3485,3485,0
|
|
20230601,190800,7545186350,3485,3485,3485,3485,0
|
|
20230601,190700,7545186350,3485,3485,3485,3485,0
|
|
20230601,190600,7545186350,3485,3485,3485,3485,0
|
|
20230601,190500,7545186350,3485,3485,3485,3485,0
|
|
20230601,190400,7545186350,3485,3485,3485,3485,0
|
|
20230601,190300,7545186350,3485,3485,3485,3485,0
|
|
20230601,190200,7545186350,3485,3485,3485,3485,0
|
|
20230601,190100,7545186350,3485,3485,3485,3485,0
|
|
20230601,190000,7545186350,3485,3485,3485,3485,0
|
|
20230601,185900,7545186350,3485,3485,3485,3485,0
|
|
20230601,185800,7545186350,3485,3485,3485,3485,0
|
|
20230601,185700,7545186350,3485,3485,3485,3485,0
|
|
20230601,185600,7545186350,3485,3485,3485,3485,0
|
|
20230601,185500,7545186350,3485,3485,3485,3485,0
|
|
20230601,185400,7545186350,3485,3485,3485,3485,0
|
|
20230601,185300,7545186350,3485,3485,3485,3485,0
|
|
20230601,185200,7545186350,3485,3485,3485,3485,0
|
|
20230601,185100,7545186350,3485,3485,3485,3485,0
|
|
20230601,185000,7545186350,3485,3485,3485,3485,0
|
|
20230601,184900,7545186350,3485,3485,3485,3485,0
|
|
20230601,184800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,184700,7545186350,3485,3485,3485,3485,0
|
|
20230601,184600,7545186350,3485,3485,3485,3485,0
|
|
20230601,184500,7545186350,3485,3485,3485,3485,0
|
|
20230601,184400,7545186350,3485,3485,3485,3485,0
|
|
20230601,184300,7545186350,3485,3485,3485,3485,0
|
|
20230601,184200,7545186350,3485,3485,3485,3485,0
|
|
20230601,184100,7545186350,3485,3485,3485,3485,0
|
|
20230601,184000,7545186350,3485,3485,3485,3485,0
|
|
20230601,183900,7545186350,3485,3485,3485,3485,0
|
|
20230601,183800,7545186350,3485,3485,3485,3485,0
|
|
20230601,183700,7545186350,3485,3485,3485,3485,0
|
|
20230601,183600,7545186350,3485,3485,3485,3485,0
|
|
20230601,183500,7545186350,3485,3485,3485,3485,0
|
|
20230601,183400,7545186350,3485,3485,3485,3485,0
|
|
20230601,183300,7545186350,3485,3485,3485,3485,0
|
|
20230601,183200,7545186350,3485,3485,3485,3485,0
|
|
20230601,183100,7545186350,3485,3485,3485,3485,0
|
|
20230601,183000,7545186350,3485,3485,3485,3485,0
|
|
20230601,182900,7545186350,3485,3485,3485,3485,0
|
|
20230601,182800,7545186350,3485,3485,3485,3485,0
|
|
20230601,182700,7545186350,3485,3485,3485,3485,0
|
|
20230601,182600,7545186350,3485,3485,3485,3485,0
|
|
20230601,182500,7545186350,3485,3485,3485,3485,0
|
|
20230601,182400,7545186350,3485,3485,3485,3485,0
|
|
20230601,182300,7545186350,3485,3485,3485,3485,0
|
|
20230601,182200,7545186350,3485,3485,3485,3485,0
|
|
20230601,182100,7545186350,3485,3485,3485,3485,0
|
|
20230601,182000,7545186350,3485,3485,3485,3485,0
|
|
20230601,181900,7545186350,3485,3485,3485,3485,0
|
|
20230601,181800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,181700,7545186350,3485,3485,3485,3485,0
|
|
20230601,181600,7545186350,3485,3485,3485,3485,0
|
|
20230601,181500,7545186350,3485,3485,3485,3485,0
|
|
20230601,181400,7545186350,3485,3485,3485,3485,0
|
|
20230601,181300,7545186350,3485,3485,3485,3485,0
|
|
20230601,181200,7545186350,3485,3485,3485,3485,0
|
|
20230601,181100,7545186350,3485,3485,3485,3485,0
|
|
20230601,181000,7545186350,3485,3485,3485,3485,0
|
|
20230601,180900,7545186350,3485,3485,3485,3485,0
|
|
20230601,180800,7545186350,3485,3485,3485,3485,0
|
|
20230601,180700,7545186350,3485,3485,3485,3485,0
|
|
20230601,180600,7545186350,3485,3485,3485,3485,0
|
|
20230601,180500,7545186350,3485,3485,3485,3485,0
|
|
20230601,180400,7545186350,3485,3485,3485,3485,0
|
|
20230601,180300,7545186350,3485,3485,3485,3485,0
|
|
20230601,180200,7545186350,3485,3485,3485,3485,0
|
|
20230601,180100,7545186350,3485,3485,3485,3485,0
|
|
20230601,180000,7545186350,3485,3485,3485,3485,0
|
|
20230601,175900,7545186350,3485,3485,3485,3485,0
|
|
20230601,175800,7545186350,3485,3485,3485,3485,0
|
|
20230601,175700,7545186350,3485,3485,3485,3485,0
|
|
20230601,175600,7545186350,3485,3485,3485,3485,0
|
|
20230601,175500,7545186350,3485,3485,3485,3485,0
|
|
20230601,175400,7545186350,3485,3485,3485,3485,0
|
|
20230601,175300,7545186350,3485,3485,3485,3485,0
|
|
20230601,175200,7545186350,3485,3485,3485,3485,0
|
|
20230601,175100,7545186350,3485,3485,3485,3485,0
|
|
20230601,175000,7545186350,3485,3485,3485,3485,0
|
|
20230601,174900,7545186350,3485,3485,3485,3485,0
|
|
20230601,174800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,174700,7545186350,3485,3485,3485,3485,0
|
|
20230601,174600,7545186350,3485,3485,3485,3485,0
|
|
20230601,174500,7545186350,3485,3485,3485,3485,0
|
|
20230601,174400,7545186350,3485,3485,3485,3485,0
|
|
20230601,174300,7545186350,3485,3485,3485,3485,0
|
|
20230601,174200,7545186350,3485,3485,3485,3485,0
|
|
20230601,174100,7545186350,3485,3485,3485,3485,0
|
|
20230601,174000,7545186350,3485,3485,3485,3485,0
|
|
20230601,173900,7545186350,3485,3485,3485,3485,0
|
|
20230601,173800,7545186350,3485,3485,3485,3485,0
|
|
20230601,173700,7545186350,3485,3485,3485,3485,0
|
|
20230601,173600,7545186350,3485,3485,3485,3485,0
|
|
20230601,173500,7545186350,3485,3485,3485,3485,0
|
|
20230601,173400,7545186350,3485,3485,3485,3485,0
|
|
20230601,173300,7545186350,3485,3485,3485,3485,0
|
|
20230601,173200,7545186350,3485,3485,3485,3485,0
|
|
20230601,173100,7545186350,3485,3485,3485,3485,0
|
|
20230601,173000,7545186350,3485,3485,3485,3485,0
|
|
20230601,172900,7545186350,3485,3485,3485,3485,0
|
|
20230601,172800,7545186350,3485,3485,3485,3485,0
|
|
20230601,172700,7545186350,3485,3485,3485,3485,0
|
|
20230601,172600,7545186350,3485,3485,3485,3485,0
|
|
20230601,172500,7545186350,3485,3485,3485,3485,0
|
|
20230601,172400,7545186350,3485,3485,3485,3485,0
|
|
20230601,172300,7545186350,3485,3485,3485,3485,0
|
|
20230601,172200,7545186350,3485,3485,3485,3485,0
|
|
20230601,172100,7545186350,3485,3485,3485,3485,0
|
|
20230601,172000,7545186350,3485,3485,3485,3485,0
|
|
20230601,171900,7545186350,3485,3485,3485,3485,0
|
|
20230601,171800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,171700,7545186350,3485,3485,3485,3485,0
|
|
20230601,171600,7545186350,3485,3485,3485,3485,0
|
|
20230601,171500,7545186350,3485,3485,3485,3485,0
|
|
20230601,171400,7545186350,3485,3485,3485,3485,0
|
|
20230601,171300,7545186350,3485,3485,3485,3485,0
|
|
20230601,171200,7545186350,3485,3485,3485,3485,0
|
|
20230601,171100,7545186350,3485,3485,3485,3485,0
|
|
20230601,171000,7545186350,3485,3485,3485,3485,0
|
|
20230601,170900,7545186350,3485,3485,3485,3485,0
|
|
20230601,170800,7545186350,3485,3485,3485,3485,0
|
|
20230601,170700,7545186350,3485,3485,3485,3485,0
|
|
20230601,170600,7545186350,3485,3485,3485,3485,0
|
|
20230601,170500,7545186350,3485,3485,3485,3485,0
|
|
20230601,170400,7545186350,3485,3485,3485,3485,0
|
|
20230601,170300,7545186350,3485,3485,3485,3485,0
|
|
20230601,170200,7545186350,3485,3485,3485,3485,0
|
|
20230601,170100,7545186350,3485,3485,3485,3485,0
|
|
20230601,170000,7545186350,3485,3485,3485,3485,0
|
|
20230601,165900,7545186350,3485,3485,3485,3485,0
|
|
20230601,165800,7545186350,3485,3485,3485,3485,0
|
|
20230601,165700,7545186350,3485,3485,3485,3485,0
|
|
20230601,165600,7545186350,3485,3485,3485,3485,0
|
|
20230601,165500,7545186350,3485,3485,3485,3485,0
|
|
20230601,165400,7545186350,3485,3485,3485,3485,0
|
|
20230601,165300,7545186350,3485,3485,3485,3485,0
|
|
20230601,165200,7545186350,3485,3485,3485,3485,0
|
|
20230601,165100,7545186350,3485,3485,3485,3485,0
|
|
20230601,165000,7545186350,3485,3485,3485,3485,0
|
|
20230601,164900,7545186350,3485,3485,3485,3485,0
|
|
20230601,164800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,164700,7545186350,3485,3485,3485,3485,0
|
|
20230601,164600,7545186350,3485,3485,3485,3485,0
|
|
20230601,164500,7545186350,3485,3485,3485,3485,0
|
|
20230601,164400,7545186350,3485,3485,3485,3485,0
|
|
20230601,164300,7545186350,3485,3485,3485,3485,0
|
|
20230601,164200,7545186350,3485,3485,3485,3485,0
|
|
20230601,164100,7545186350,3485,3485,3485,3485,0
|
|
20230601,164000,7545186350,3485,3485,3485,3485,0
|
|
20230601,163900,7545186350,3485,3485,3485,3485,0
|
|
20230601,163800,7545186350,3485,3485,3485,3485,0
|
|
20230601,163700,7545186350,3485,3485,3485,3485,0
|
|
20230601,163600,7545186350,3485,3485,3485,3485,0
|
|
20230601,163500,7545186350,3485,3485,3485,3485,0
|
|
20230601,163400,7545186350,3485,3485,3485,3485,0
|
|
20230601,163300,7545186350,3485,3485,3485,3485,0
|
|
20230601,163200,7545186350,3485,3485,3485,3485,0
|
|
20230601,163100,7545186350,3485,3485,3485,3485,0
|
|
20230601,163000,7545186350,3485,3485,3485,3485,0
|
|
20230601,162900,7545186350,3485,3485,3485,3485,0
|
|
20230601,162800,7545186350,3485,3485,3485,3485,0
|
|
20230601,162700,7545186350,3485,3485,3485,3485,0
|
|
20230601,162600,7545186350,3485,3485,3485,3485,0
|
|
20230601,162500,7545186350,3485,3485,3485,3485,0
|
|
20230601,162400,7545186350,3485,3485,3485,3485,0
|
|
20230601,162300,7545186350,3485,3485,3485,3485,0
|
|
20230601,162200,7545186350,3485,3485,3485,3485,0
|
|
20230601,162100,7545186350,3485,3485,3485,3485,0
|
|
20230601,162000,7545186350,3485,3485,3485,3485,0
|
|
20230601,161900,7545186350,3485,3485,3485,3485,0
|
|
20230601,161800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,161700,7545186350,3485,3485,3485,3485,0
|
|
20230601,161600,7545186350,3485,3485,3485,3485,0
|
|
20230601,161500,7545186350,3485,3485,3485,3485,0
|
|
20230601,161400,7545186350,3485,3485,3485,3485,0
|
|
20230601,161300,7545186350,3485,3485,3485,3485,0
|
|
20230601,161200,7545186350,3485,3485,3485,3485,0
|
|
20230601,161100,7545186350,3485,3485,3485,3485,0
|
|
20230601,161000,7545186350,3485,3485,3485,3485,0
|
|
20230601,160900,7545186350,3485,3485,3485,3485,0
|
|
20230601,160800,7545186350,3485,3485,3485,3485,0
|
|
20230601,160700,7545186350,3485,3485,3485,3485,0
|
|
20230601,160600,7545186350,3485,3485,3485,3485,0
|
|
20230601,160500,7545186350,3485,3485,3485,3485,0
|
|
20230601,160400,7545186350,3485,3485,3485,3485,0
|
|
20230601,160300,7545186350,3485,3485,3485,3485,0
|
|
20230601,160200,7545186350,3485,3485,3485,3485,0
|
|
20230601,160100,7545186350,3485,3485,3485,3485,0
|
|
20230601,160000,7545186350,3485,3485,3485,3485,0
|
|
20230601,155900,7545186350,3485,3485,3485,3485,0
|
|
20230601,155800,7545186350,3485,3485,3485,3485,0
|
|
20230601,155700,7545186350,3485,3485,3485,3485,0
|
|
20230601,155600,7545186350,3485,3485,3485,3485,0
|
|
20230601,155500,7545186350,3485,3485,3485,3485,0
|
|
20230601,155400,7545186350,3485,3485,3485,3485,0
|
|
20230601,155300,7545186350,3485,3485,3485,3485,0
|
|
20230601,155200,7545186350,3485,3485,3485,3485,0
|
|
20230601,155100,7545186350,3485,3485,3485,3485,0
|
|
20230601,155000,7545186350,3485,3485,3485,3485,0
|
|
20230601,154900,7545186350,3485,3485,3485,3485,0
|
|
20230601,154800,7545186350,3485,3485,3485,3485,10382
|
|
20230601,154700,7545186350,3485,3485,3485,3485,0
|
|
20230601,154600,7545186350,3485,3485,3485,3485,0
|
|
20230601,154500,7545186350,3485,3485,3485,3485,0
|
|
20230601,154400,7545186350,3485,3485,3485,3485,0
|
|
20230601,154300,7545186350,3485,3485,3485,3485,0
|
|
20230601,154200,7545186350,3485,3485,3485,3485,0
|
|
20230601,154100,7545186350,3485,3485,3485,3485,0
|
|
20230601,154000,7545186350,3485,3485,3485,3485,0
|
|
20230601,153900,7545186350,3485,3485,3485,3485,0
|
|
20230601,153800,7545186350,3485,3485,3485,3485,0
|
|
20230601,153700,7545186350,3485,3485,3485,3485,0
|
|
20230601,153600,7545186350,3485,3485,3485,3485,0
|
|
20230601,153500,7545186350,3485,3485,3485,3485,0
|
|
20230601,153400,7545186350,3485,3485,3485,3485,0
|
|
20230601,153300,7545186350,3485,3485,3485,3485,0
|
|
20230601,153200,7545186350,3485,3485,3485,3485,0
|
|
20230601,153100,7545186350,3485,3485,3485,3485,0
|
|
20230601,153000,7545186350,3485,3485,3485,3485,10382
|
|
20230601,152900,7509005080,3480,3480,3480,3480,0
|
|
20230601,152800,7509005080,3480,3480,3480,3480,0
|
|
20230601,152700,7509005080,3480,3480,3480,3480,0
|
|
20230601,152600,7509005080,3480,3480,3480,3480,0
|
|
20230601,152500,7509005080,3480,3480,3480,3480,0
|
|
20230601,152400,7509005080,3480,3480,3480,3480,0
|
|
20230601,152300,7509005080,3480,3480,3480,3480,0
|
|
20230601,152200,7509005080,3480,3480,3480,3480,0
|
|
20230601,152100,7509005080,3480,3480,3480,3480,0
|
|
20230601,152000,7509005080,3480,3480,3480,3480,0
|
|
20230601,151900,7509005080,3480,3495,3495,3480,3083
|
|
20230601,151800,7498265270,3495,3485,3495,3485,148
|
|
20230601,151700,7497748190,3490,3485,3490,3485,2860
|
|
20230601,151600,7487769790,3490,3480,3490,3480,4019
|
|
20230601,151500,7473782110,3485,3485,3485,3485,517
|
|
20230601,151400,7471980365,3485,3485,3485,3485,408
|
|
20230601,151300,7470558485,3480,3480,3480,3480,0
|
|
20230601,151200,7470558485,3480,3485,3485,3480,796
|
|
20230601,151100,7467787475,3485,3485,3485,3485,3989
|
|
20230601,151000,7453885810,3490,3495,3495,3490,2748
|
|
20230601,150900,7444294540,3495,3490,3495,3490,2626
|
|
20230601,150800,7435127210,3495,3490,3495,3490,187
|
|
20230601,150700,7434474575,3495,3495,3495,3495,96
|
|
20230601,150600,7434139055,3495,3495,3495,3490,1503
|
|
20230601,150500,7428886170,3495,3495,3495,3495,361
|
|
20230601,150400,7427624475,3495,3490,3495,3490,492
|
|
20230601,150300,7425907185,3495,3495,3495,3490,1659
|
|
20230601,150200,7420110480,3500,3495,3500,3495,2678
|
|
20230601,150100,7410750520,3500,3500,3500,3500,16
|
|
20230601,150000,7410694520,3495,3490,3495,3490,225
|
|
20230601,145900,7409909195,3495,3495,3495,3495,10
|
|
20230601,145800,7409874245,3495,3495,3495,3495,7
|
|
20230601,145700,7409849780,3495,3490,3495,3490,233
|
|
20230601,145600,7409036585,3495,3495,3495,3495,430
|
|
20230601,145500,7407533735,3500,3500,3500,3500,94
|
|
20230601,145400,7407204735,3500,3500,3500,3500,160
|
|
20230601,145300,7406644735,3500,3500,3500,3500,2112
|
|
20230601,145200,7399252735,3500,3505,3505,3500,2149
|
|
20230601,145100,7391725490,3505,3505,3505,3505,0
|
|
20230601,145000,7391725490,3505,3505,3505,3505,155
|
|
20230601,144900,7391182215,3500,3500,3505,3500,21
|
|
20230601,144800,7391108710,3505,3500,3505,3500,1149
|
|
20230601,144700,7387087110,3500,3500,3500,3500,1090
|
|
20230601,144600,7383272110,3505,3505,3505,3505,180
|
|
20230601,144500,7382641210,3505,3505,3505,3505,22
|
|
20230601,144400,7382564100,3505,3505,3505,3505,12
|
|
20230601,144300,7382522040,3505,3505,3505,3505,26
|
|
20230601,144200,7382430910,3505,3505,3505,3505,1551
|
|
20230601,144100,7376994655,3505,3505,3505,3500,2538
|
|
20230601,144000,7368106385,3500,3500,3500,3500,1580
|
|
20230601,143900,7362576385,3500,3500,3500,3500,221
|
|
20230601,143800,7361802885,3505,3505,3505,3505,100
|
|
20230601,143700,7361452385,3505,3505,3505,3505,230
|
|
20230601,143600,7360646235,3505,3505,3505,3505,231
|
|
20230601,143500,7359836580,3505,3505,3505,3505,86
|
|
20230601,143400,7359535150,3505,3505,3505,3505,20
|
|
20230601,143300,7359465050,3505,3505,3505,3505,10
|
|
20230601,143200,7359430000,3500,3505,3505,3500,9
|
|
20230601,143100,7359398485,3500,3500,3500,3500,6
|
|
20230601,143000,7359377485,3500,3500,3500,3500,150
|
|
20230601,142900,7358852485,3500,3500,3500,3500,30
|
|
20230601,142800,7358747485,3500,3500,3500,3500,0
|
|
20230601,142700,7358747485,3500,3505,3505,3500,708
|
|
20230601,142600,7356268950,3510,3500,3510,3500,142
|
|
20230601,142500,7355771060,3505,3505,3505,3505,17
|
|
20230601,142400,7355711475,3505,3500,3505,3500,352
|
|
20230601,142300,7354478810,3500,3500,3500,3500,148
|
|
20230601,142200,7353960810,3505,3500,3505,3500,24
|
|
20230601,142100,7353876695,3500,3500,3500,3500,11
|
|
20230601,142000,7353838195,3500,3500,3500,3500,12
|
|
20230601,141900,7353796195,3490,3500,3500,3490,451
|
|
20230601,141800,7352217705,3500,3500,3500,3500,0
|
|
20230601,141700,7352217705,3500,3495,3500,3495,2000
|
|
20230601,141600,7345222985,3495,3490,3495,3490,4052
|
|
20230601,141500,7331076945,3490,3485,3490,3485,2578
|
|
20230601,141400,7322084450,3480,3480,3480,3480,0
|
|
20230601,141300,7322084450,3480,3480,3480,3480,237
|
|
20230601,141200,7321259690,3480,3480,3480,3480,0
|
|
20230601,141100,7321259690,3480,3480,3480,3480,4
|
|
20230601,141000,7321245770,3485,3485,3485,3485,230
|
|
20230601,140900,7320444220,3485,3485,3485,3485,100
|
|
20230601,140800,7320095720,3485,3485,3485,3485,21
|
|
20230601,140700,7320022535,3480,3485,3485,3480,4132
|
|
20230601,140600,7305631845,3485,3485,3485,3485,0
|
|
20230601,140500,7305631845,3485,3485,3485,3485,916
|
|
20230601,140400,7302439585,3485,3485,3485,3485,0
|
|
20230601,140300,7302439585,3485,3485,3485,3485,2020
|
|
20230601,140200,7295399885,3490,3490,3490,3490,0
|
|
20230601,140100,7295399885,3490,3490,3490,3490,1334
|
|
20230601,140000,7290744225,3490,3490,3490,3490,0
|
|
20230601,135900,7290744225,3490,3490,3490,3490,85
|
|
20230601,135800,7290447575,3490,3490,3490,3490,0
|
|
20230601,135700,7290447575,3490,3495,3495,3490,79
|
|
20230601,135600,7290171835,3495,3490,3495,3490,310
|
|
20230601,135500,7289089240,3490,3485,3490,3485,50
|
|
20230601,135400,7288914880,3485,3485,3485,3485,1
|
|
20230601,135300,7288911395,3480,3480,3480,3480,748
|
|
20230601,135200,7286308355,3480,3480,3480,3480,1
|
|
20230601,135100,7286304875,3480,3480,3480,3480,0
|
|
20230601,135000,7286304875,3480,3480,3480,3480,0
|
|
20230601,134900,7286304875,3480,3485,3485,3480,519
|
|
20230601,134800,7284496205,3485,3480,3485,3480,777
|
|
20230601,134700,7281792145,3480,3480,3480,3480,3275
|
|
20230601,134600,7270395145,3480,3485,3485,3480,21
|
|
20230601,134500,7270321965,3485,3485,3485,3480,2901
|
|
20230601,134400,7260223590,3485,3485,3485,3485,399
|
|
20230601,134300,7258833075,3485,3485,3485,3485,472
|
|
20230601,134200,7257188155,3485,3485,3485,3480,1198
|
|
20230601,134100,7253016110,3485,3485,3485,3485,167
|
|
20230601,134000,7252434115,3490,3490,3490,3490,0
|
|
20230601,133900,7252434115,3490,3485,3490,3480,1860
|
|
20230601,133800,7245954075,3490,3490,3490,3485,1258
|
|
20230601,133700,7241564155,3490,3490,3490,3490,51
|
|
20230601,133600,7241386165,3490,3490,3490,3490,5
|
|
20230601,133500,7241368715,3495,3495,3495,3495,125
|
|
20230601,133400,7240931840,3490,3490,3490,3490,0
|
|
20230601,133300,7240931840,3490,3490,3490,3490,0
|
|
20230601,133200,7240931840,3490,3490,3500,3490,516
|
|
20230601,133100,7239130790,3500,3500,3500,3500,22
|
|
20230601,133000,7239053790,3490,3490,3490,3490,1907
|
|
20230601,132900,7232398360,3490,3490,3490,3490,732
|
|
20230601,132800,7229843680,3490,3490,3490,3490,150
|
|
20230601,132700,7229320180,3500,3490,3500,3490,159
|
|
20230601,132600,7228765180,3485,3485,3485,3485,0
|
|
20230601,132500,7228765180,3485,3485,3485,3485,0
|
|
20230601,132400,7228765180,3485,3485,3485,3485,340
|
|
20230601,132300,7227580280,3485,3490,3490,3485,368
|
|
20230601,132200,7226296300,3485,3495,3495,3485,685
|
|
20230601,132100,7223904270,3495,3485,3495,3485,519
|
|
20230601,132000,7222094940,3485,3485,3485,3485,12
|
|
20230601,131900,7222053120,3485,3490,3490,3485,453
|
|
20230601,131800,7220474410,3490,3490,3490,3490,1236
|
|
20230601,131700,7216160770,3490,3490,3490,3490,85
|
|
20230601,131600,7215864120,3490,3490,3490,3490,139
|
|
20230601,131500,7215379010,3490,3490,3490,3490,0
|
|
20230601,131400,7215379010,3490,3485,3490,3485,605
|
|
20230601,131300,7213270250,3485,3495,3495,3480,9890
|
|
20230601,131200,7178801785,3490,3495,3495,3490,288
|
|
20230601,131100,7177796660,3490,3500,3500,3490,19940
|
|
20230601,131000,7108152995,3500,3500,3500,3495,596
|
|
20230601,130900,7106068195,3500,3500,3500,3500,0
|
|
20230601,130800,7106068195,3500,3500,3500,3500,1850
|
|
20230601,130700,7099593195,3500,3500,3500,3500,792
|
|
20230601,130600,7096821195,3500,3505,3505,3495,6141
|
|
20230601,130500,7075326770,3505,3505,3510,3505,3809
|
|
20230601,130400,7061976180,3510,3505,3510,3505,488
|
|
20230601,130300,7060265705,3505,3510,3510,3505,115
|
|
20230601,130200,7059862305,3510,3510,3510,3510,135
|
|
20230601,130100,7059388455,3510,3510,3510,3510,7809
|
|
20230601,130000,7031978865,3515,3515,3515,3515,59
|
|
20230601,125900,7031771480,3515,3515,3515,3515,10
|
|
20230601,125800,7031736330,3515,3515,3515,3510,111
|
|
20230601,125700,7031346170,3515,3515,3515,3515,10
|
|
20230601,125600,7031311020,3515,3515,3515,3515,201
|
|
20230601,125500,7030604505,3515,3515,3515,3515,10
|
|
20230601,125400,7030569355,3510,3515,3520,3510,1581
|
|
20230601,125300,7025013280,3515,3515,3515,3515,27
|
|
20230601,125200,7024918375,3520,3520,3520,3520,8
|
|
20230601,125100,7024890215,3515,3515,3515,3515,700
|
|
20230601,125000,7022429715,3515,3515,3515,3515,1
|
|
20230601,124900,7022426200,3515,3515,3515,3515,344
|
|
20230601,124800,7021217040,3525,3525,3525,3525,4
|
|
20230601,124700,7021202940,3515,3525,3525,3515,310
|
|
20230601,124600,7020111110,3525,3525,3525,3525,0
|
|
20230601,124500,7020111110,3525,3525,3525,3520,464
|
|
20230601,124400,7018476825,3520,3520,3520,3520,200
|
|
20230601,124300,7017772825,3520,3520,3520,3520,2
|
|
20230601,124200,7017765785,3525,3525,3525,3525,57
|
|
20230601,124100,7017564860,3520,3520,3520,3520,0
|
|
20230601,124000,7017564860,3520,3520,3520,3520,207
|
|
20230601,123900,7016836220,3520,3520,3520,3520,0
|
|
20230601,123800,7016836220,3520,3520,3520,3520,1
|
|
20230601,123700,7016832700,3515,3515,3515,3515,1
|
|
20230601,123600,7016829185,3520,3515,3520,3510,224
|
|
20230601,123500,7016042540,3510,3510,3510,3510,0
|
|
20230601,123400,7016042540,3510,3520,3520,3510,890
|
|
20230601,123300,7012914570,3520,3520,3520,3515,335
|
|
20230601,123200,7011736980,3520,3525,3525,3520,3390
|
|
20230601,123100,6999792560,3520,3520,3520,3520,55
|
|
20230601,123000,6999598960,3525,3520,3525,3515,198
|
|
20230601,122900,6998901370,3515,3520,3520,3515,2638
|
|
20230601,122800,6989628615,3515,3515,3515,3515,292
|
|
20230601,122700,6988602235,3515,3515,3515,3515,732
|
|
20230601,122600,6986029255,3520,3520,3520,3520,229
|
|
20230601,122500,6985223175,3520,3515,3520,3515,54
|
|
20230601,122400,6985033115,3520,3520,3520,3520,86
|
|
20230601,122300,6984730395,3525,3525,3525,3525,0
|
|
20230601,122200,6984730395,3525,3525,3525,3525,1
|
|
20230601,122100,6984726870,3520,3520,3520,3520,368
|
|
20230601,122000,6983431510,3520,3520,3520,3520,130
|
|
20230601,121900,6982973910,3520,3520,3520,3520,2
|
|
20230601,121800,6982966870,3515,3515,3515,3515,100
|
|
20230601,121700,6982615370,3515,3515,3515,3515,0
|
|
20230601,121600,6982615370,3515,3515,3515,3515,0
|
|
20230601,121500,6982615370,3515,3515,3515,3515,122
|
|
20230601,121400,6982186540,3515,3515,3515,3515,155
|
|
20230601,121300,6981641715,3515,3515,3515,3515,13
|
|
20230601,121200,6981596020,3515,3525,3525,3515,268
|
|
20230601,121100,6980652895,3525,3525,3525,3525,0
|
|
20230601,121000,6980652895,3525,3525,3525,3525,233
|
|
20230601,120900,6979831570,3525,3525,3525,3525,10
|
|
20230601,120800,6979796320,3515,3515,3515,3515,0
|
|
20230601,120700,6979796320,3515,3515,3515,3515,0
|
|
20230601,120600,6979796320,3515,3515,3515,3515,1
|
|
20230601,120500,6979792805,3510,3515,3515,3510,1000
|
|
20230601,120400,6976280800,3515,3515,3515,3515,0
|
|
20230601,120300,6976280800,3515,3510,3515,3510,160
|
|
20230601,120200,6975718425,3515,3515,3515,3515,780
|
|
20230601,120100,6972976725,3515,3515,3515,3515,4048
|
|
20230601,120000,6958748005,3515,3515,3515,3515,0
|
|
20230601,115900,6958748005,3515,3515,3515,3515,0
|
|
20230601,115800,6958748005,3515,3515,3515,3515,457
|
|
20230601,115700,6957141650,3515,3515,3515,3515,0
|
|
20230601,115600,6957141650,3515,3520,3520,3515,756
|
|
20230601,115500,6954483590,3520,3520,3520,3520,156
|
|
20230601,115400,6953934470,3525,3510,3530,3510,1841
|
|
20230601,115300,6947455845,3510,3525,3530,3510,9017
|
|
20230601,115200,6915752255,3530,3530,3530,3530,100
|
|
20230601,115100,6915399255,3530,3530,3530,3525,122
|
|
20230601,115000,6914968640,3520,3525,3525,3520,4600
|
|
20230601,114900,6898767995,3530,3525,3530,3525,707
|
|
20230601,114800,6896274920,3530,3530,3530,3530,52
|
|
20230601,114700,6896091360,3525,3525,3525,3525,421
|
|
20230601,114600,6894607335,3530,3530,3530,3525,851
|
|
20230601,114500,6891607540,3525,3530,3530,3525,110
|
|
20230601,114400,6891219640,3530,3530,3530,3530,0
|
|
20230601,114300,6891219640,3530,3530,3530,3530,297
|
|
20230601,114200,6890171230,3530,3530,3530,3530,4
|
|
20230601,114100,6890157110,3525,3525,3525,3525,1
|
|
20230601,114000,6890153585,3530,3530,3530,3530,607
|
|
20230601,113900,6888010875,3530,3530,3530,3530,371
|
|
20230601,113800,6886701245,3540,3525,3540,3525,284
|
|
20230601,113700,6885700130,3525,3535,3535,3525,1266
|
|
20230601,113600,6881232300,3540,3540,3540,3540,0
|
|
20230601,113500,6881232300,3540,3535,3540,3535,124
|
|
20230601,113400,6880793955,3535,3535,3535,3535,1
|
|
20230601,113300,6880790420,3540,3540,3540,3540,208
|
|
20230601,113200,6880054100,3540,3530,3540,3530,1891
|
|
20230601,113100,6873366525,3530,3530,3530,3530,2000
|
|
20230601,113000,6866306525,3525,3525,3525,3525,0
|
|
20230601,112900,6866306525,3525,3530,3530,3525,181
|
|
20230601,112800,6865667700,3530,3530,3530,3530,40
|
|
20230601,112700,6865526500,3525,3540,3540,3525,333
|
|
20230601,112600,6864350915,3530,3530,3530,3530,15
|
|
20230601,112500,6864297965,3530,3530,3530,3530,31
|
|
20230601,112400,6864188535,3540,3535,3540,3525,98
|
|
20230601,112300,6863842570,3535,3535,3535,3535,5
|
|
20230601,112200,6863824895,3520,3530,3530,3520,1800
|
|
20230601,112100,6857475390,3540,3540,3545,3540,323
|
|
20230601,112000,6856331720,3545,3545,3545,3545,1
|
|
20230601,111900,6856328175,3540,3540,3540,3540,19
|
|
20230601,111800,6856260915,3530,3530,3530,3530,355
|
|
20230601,111700,6855007765,3540,3545,3545,3540,774
|
|
20230601,111600,6852266385,3540,3545,3545,3540,510
|
|
20230601,111500,6850460940,3545,3535,3545,3535,2011
|
|
20230601,111400,6843342745,3535,3535,3535,3535,63
|
|
20230601,111300,6843120040,3525,3535,3535,3525,141
|
|
20230601,111200,6842622790,3530,3530,3530,3530,3529
|
|
20230601,111100,6830165420,3530,3525,3530,3525,124
|
|
20230601,111000,6829727710,3520,3530,3535,3520,664
|
|
20230601,110900,6827387695,3530,3530,3530,3530,5
|
|
20230601,110800,6827370045,3520,3525,3525,3520,1317
|
|
20230601,110700,6822729695,3525,3530,3535,3525,962
|
|
20230601,110600,6819335930,3535,3540,3540,3535,536
|
|
20230601,110500,6817441060,3535,3530,3535,3530,1546
|
|
20230601,110400,6811980985,3530,3535,3535,3530,4848
|
|
20230601,110300,6794848305,3535,3535,3535,3535,194
|
|
20230601,110200,6794162515,3535,3535,3535,3535,764
|
|
20230601,110100,6791461775,3535,3535,3535,3535,1847
|
|
20230601,110000,6784932630,3535,3535,3535,3535,149
|
|
20230601,105900,6784405915,3535,3535,3540,3535,111
|
|
20230601,105800,6784013525,3535,3535,3535,3535,900
|
|
20230601,105700,6780832025,3535,3535,3535,3535,394
|
|
20230601,105600,6779439235,3535,3540,3540,3535,1393
|
|
20230601,105500,6774508715,3540,3540,3545,3530,1165
|
|
20230601,105400,6770383575,3540,3540,3545,3540,3266
|
|
20230601,105300,6758820950,3530,3530,3530,3520,1049
|
|
20230601,105200,6755125130,3530,3530,3530,3530,345
|
|
20230601,105100,6753907280,3530,3540,3540,3530,642
|
|
20230601,105000,6751639860,3535,3520,3535,3520,2862
|
|
20230601,104900,6741534735,3520,3515,3520,3515,661
|
|
20230601,104800,6739208610,3515,3515,3515,3515,71
|
|
20230601,104700,6738959045,3515,3515,3520,3510,2124
|
|
20230601,104600,6731485960,3510,3510,3510,3510,451
|
|
20230601,104500,6729902950,3510,3495,3510,3495,3853
|
|
20230601,104400,6716432515,3500,3515,3515,3500,37876
|
|
20230601,104300,6583683010,3515,3515,3515,3515,3126
|
|
20230601,104200,6572695120,3520,3520,3520,3520,535
|
|
20230601,104100,6570811920,3520,3515,3520,3515,3253
|
|
20230601,104000,6559377350,3530,3530,3530,3515,4198
|
|
20230601,103900,6544590310,3525,3520,3525,3520,884
|
|
20230601,103800,6541477630,3515,3515,3520,3515,1351
|
|
20230601,103700,6536728460,3515,3520,3520,3515,289
|
|
20230601,103600,6535712100,3515,3525,3525,3515,5977
|
|
20230601,103500,6514683890,3520,3530,3530,3520,3201
|
|
20230601,103400,6503402925,3530,3530,3530,3530,2028
|
|
20230601,103300,6496244085,3530,3530,3530,3530,810
|
|
20230601,103200,6493384785,3540,3530,3540,3530,111
|
|
20230601,103100,6492992855,3540,3535,3540,3535,1620
|
|
20230601,103000,6487265300,3540,3550,3550,3540,1044
|
|
20230601,102900,6483569365,3545,3540,3550,3540,2655
|
|
20230601,102800,6474156125,3540,3525,3540,3525,3443
|
|
20230601,102700,6461993295,3525,3525,3525,3520,1280
|
|
20230601,102600,6457481700,3520,3520,3520,3520,5448
|
|
20230601,102500,6438304740,3520,3525,3525,3520,1336
|
|
20230601,102400,6433596350,3525,3530,3530,3525,1983
|
|
20230601,102300,6426606100,3525,3525,3525,3525,334
|
|
20230601,102200,6425428750,3525,3530,3530,3525,6564
|
|
20230601,102100,6402282180,3530,3530,3530,3530,1753
|
|
20230601,102000,6396094090,3525,3525,3535,3525,316
|
|
20230601,101900,6394980160,3525,3535,3535,3525,4833
|
|
20230601,101800,6377931910,3535,3530,3540,3530,662
|
|
20230601,101700,6375594490,3540,3530,3540,3530,780
|
|
20230601,101600,6372840490,3530,3535,3535,3525,5247
|
|
20230601,101500,6354319850,3535,3540,3540,3535,7759
|
|
20230601,101400,6326888470,3540,3540,3545,3540,510
|
|
20230601,101300,6325083065,3540,3540,3545,3540,228
|
|
20230601,101200,6324275065,3540,3550,3550,3540,207
|
|
20230601,101100,6323541515,3550,3550,3550,3535,11885
|
|
20230601,101000,6281454800,3550,3550,3555,3550,2433
|
|
20230601,100900,6272817635,3550,3535,3550,3535,3619
|
|
20230601,100800,6259995860,3540,3540,3540,3535,869
|
|
20230601,100700,6256919605,3540,3550,3550,3540,4560
|
|
20230601,100600,6240765425,3550,3555,3555,3540,2025
|
|
20230601,100500,6233590945,3550,3550,3550,3545,2943
|
|
20230601,100400,6223147980,3550,3545,3550,3540,4573
|
|
20230601,100300,6206925590,3540,3535,3545,3530,8279
|
|
20230601,100200,6177646600,3535,3555,3565,3520,13298
|
|
20230601,100100,6130579590,3555,3520,3555,3515,17316
|
|
20230601,100000,6069346045,3520,3515,3520,3515,2133
|
|
20230601,095900,6061846480,3515,3520,3520,3515,1538
|
|
20230601,095800,6056440105,3520,3525,3530,3520,1572
|
|
20230601,095700,6050903465,3525,3510,3535,3510,3131
|
|
20230601,095600,6039854870,3510,3510,3530,3505,2185
|
|
20230601,095500,6032183780,3505,3505,3510,3500,5258
|
|
20230601,095400,6013753630,3500,3515,3515,3500,9826
|
|
20230601,095300,5979273190,3530,3535,3535,3500,27428
|
|
20230601,095200,5882905460,3540,3540,3540,3525,3151
|
|
20230601,095100,5871758750,3535,3510,3540,3510,11348
|
|
20230601,095000,5831865235,3515,3520,3530,3515,10754
|
|
20230601,094900,5794039225,3530,3535,3540,3515,10518
|
|
20230601,094800,5756989155,3540,3530,3540,3525,9418
|
|
20230601,094700,5723714720,3535,3525,3535,3520,8541
|
|
20230601,094600,5693614565,3535,3570,3570,3520,39272
|
|
20230601,094500,5554680675,3570,3565,3600,3565,28435
|
|
20230601,094400,5452796365,3560,3555,3570,3550,28391
|
|
20230601,094300,5351668785,3555,3560,3560,3525,40159
|
|
20230601,094200,5209194945,3560,3505,3595,3500,54211
|
|
20230601,094100,5016402100,3500,3545,3570,3485,130794
|
|
20230601,094000,4555796495,3530,3695,3720,3500,274232
|
|
20230601,093900,3564971395,3695,3670,3710,3650,78956
|
|
20230601,093800,3274003345,3670,3620,3690,3610,28923
|
|
20230601,093700,3168538410,3620,3660,3690,3620,45794
|
|
20230601,093600,3001362045,3680,3720,3730,3655,98066
|
|
20230601,093500,2639581370,3720,3660,3730,3640,155483
|
|
20230601,093400,2066953100,3660,3745,3750,3625,139497
|
|
20230601,093300,1553899005,3720,3720,3825,3685,262856
|
|
20230601,093200,565622175,3720,3470,3730,3470,126231
|
|
20230601,093100,105815065,3470,3470,3470,3470,0
|
|
20230601,093000,105815065,3470,3455,3470,3455,406
|
|
20230601,092900,104408965,3460,3460,3460,3455,429
|
|
20230601,092800,102924630,3460,3460,3460,3460,1259
|
|
20230601,092700,98568490,3460,3465,3465,3460,530
|
|
20230601,092600,96734540,3460,3460,3460,3460,1
|
|
20230601,092500,96731080,3470,3470,3470,3470,346
|
|
20230601,092400,95530460,3475,3475,3475,3475,3
|
|
20230601,092300,95520035,3475,3475,3475,3475,62
|
|
20230601,092200,95304585,3480,3460,3480,3460,2
|
|
20230601,092100,95297645,3460,3460,3460,3460,619
|
|
20230601,092000,93155905,3455,3450,3455,3450,2430
|
|
20230601,091900,84771230,3450,3450,3450,3450,0
|
|
20230601,091800,84771230,3450,3450,3450,3450,1334
|
|
20230601,091700,80168930,3450,3450,3450,3450,120
|
|
20230601,091600,79754930,3445,3450,3450,3445,649
|
|
20230601,091500,77516740,3450,3455,3455,3445,1756
|
|
20230601,091400,71459865,3455,3455,3455,3450,219
|
|
20230601,091300,70704140,3455,3455,3455,3455,212
|
|
20230601,091200,69971680,3460,3460,3460,3460,15
|
|
20230601,091100,69919780,3455,3460,3460,3455,817
|
|
20230601,091000,67095960,3460,3465,3465,3460,402
|
|
20230601,090900,65704790,3480,3480,3480,3480,51
|
|
20230601,090800,65527310,3480,3480,3480,3480,0
|
|
20230601,090700,65527310,3480,3480,3480,3480,0
|
|
20230601,090600,65527310,3480,3480,3480,3455,10223
|
|
20230601,090500,29953120,3480,3480,3480,3480,1468
|
|
20230601,090400,24844480,3480,3480,3480,3480,11
|
|
20230601,090300,24806200,3480,3480,3480,3480,1300
|
|
20230601,090200,20282200,3480,3480,3480,3480,3097
|
|
20230601,090100,9504640,3480,3480,3480,3480,700
|
|
20230601,090000,7068640,3480,3490,3490,3480,2026
|