771 lines
38 KiB
CSV
771 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,214700,10385961655,3460,3460,3460,3460,0
|
|
20230601,214600,10385961655,3460,3460,3460,3460,0
|
|
20230601,214500,10385961655,3460,3460,3460,3460,0
|
|
20230601,214400,10385961655,3460,3460,3460,3460,0
|
|
20230601,214300,10385961655,3460,3460,3460,3460,0
|
|
20230601,214200,10385961655,3460,3460,3460,3460,0
|
|
20230601,214100,10385961655,3460,3460,3460,3460,0
|
|
20230601,214000,10385961655,3460,3460,3460,3460,0
|
|
20230601,213900,10385961655,3460,3460,3460,3460,0
|
|
20230601,213800,10385961655,3460,3460,3460,3460,0
|
|
20230601,213700,10385961655,3460,3460,3460,3460,0
|
|
20230601,213600,10385961655,3460,3460,3460,3460,0
|
|
20230601,213500,10385961655,3460,3460,3460,3460,0
|
|
20230601,213400,10385961655,3460,3460,3460,3460,0
|
|
20230601,213300,10385961655,3460,3460,3460,3460,0
|
|
20230601,213200,10385961655,3460,3460,3460,3460,0
|
|
20230601,213100,10385961655,3460,3460,3460,3460,0
|
|
20230601,213000,10385961655,3460,3460,3460,3460,0
|
|
20230601,212900,10385961655,3460,3460,3460,3460,0
|
|
20230601,212800,10385961655,3460,3460,3460,3460,0
|
|
20230601,212700,10385961655,3460,3460,3460,3460,0
|
|
20230601,212600,10385961655,3460,3460,3460,3460,0
|
|
20230601,212500,10385961655,3460,3460,3460,3460,0
|
|
20230601,212400,10385961655,3460,3460,3460,3460,0
|
|
20230601,212300,10385961655,3460,3460,3460,3460,0
|
|
20230601,212200,10385961655,3460,3460,3460,3460,0
|
|
20230601,212100,10385961655,3460,3460,3460,3460,0
|
|
20230601,212000,10385961655,3460,3460,3460,3460,0
|
|
20230601,211900,10385961655,3460,3460,3460,3460,0
|
|
20230601,211800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,211700,10385961655,3460,3460,3460,3460,0
|
|
20230601,211600,10385961655,3460,3460,3460,3460,0
|
|
20230601,211500,10385961655,3460,3460,3460,3460,0
|
|
20230601,211400,10385961655,3460,3460,3460,3460,0
|
|
20230601,211300,10385961655,3460,3460,3460,3460,0
|
|
20230601,211200,10385961655,3460,3460,3460,3460,0
|
|
20230601,211100,10385961655,3460,3460,3460,3460,0
|
|
20230601,211000,10385961655,3460,3460,3460,3460,0
|
|
20230601,210900,10385961655,3460,3460,3460,3460,0
|
|
20230601,210800,10385961655,3460,3460,3460,3460,0
|
|
20230601,210700,10385961655,3460,3460,3460,3460,0
|
|
20230601,210600,10385961655,3460,3460,3460,3460,0
|
|
20230601,210500,10385961655,3460,3460,3460,3460,0
|
|
20230601,210400,10385961655,3460,3460,3460,3460,0
|
|
20230601,210300,10385961655,3460,3460,3460,3460,0
|
|
20230601,210200,10385961655,3460,3460,3460,3460,0
|
|
20230601,210100,10385961655,3460,3460,3460,3460,0
|
|
20230601,210000,10385961655,3460,3460,3460,3460,0
|
|
20230601,205900,10385961655,3460,3460,3460,3460,0
|
|
20230601,205800,10385961655,3460,3460,3460,3460,0
|
|
20230601,205700,10385961655,3460,3460,3460,3460,0
|
|
20230601,205600,10385961655,3460,3460,3460,3460,0
|
|
20230601,205500,10385961655,3460,3460,3460,3460,0
|
|
20230601,205400,10385961655,3460,3460,3460,3460,0
|
|
20230601,205300,10385961655,3460,3460,3460,3460,0
|
|
20230601,205200,10385961655,3460,3460,3460,3460,0
|
|
20230601,205100,10385961655,3460,3460,3460,3460,0
|
|
20230601,205000,10385961655,3460,3460,3460,3460,0
|
|
20230601,204900,10385961655,3460,3460,3460,3460,0
|
|
20230601,204800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,204700,10385961655,3460,3460,3460,3460,0
|
|
20230601,204600,10385961655,3460,3460,3460,3460,0
|
|
20230601,204500,10385961655,3460,3460,3460,3460,0
|
|
20230601,204400,10385961655,3460,3460,3460,3460,0
|
|
20230601,204300,10385961655,3460,3460,3460,3460,0
|
|
20230601,204200,10385961655,3460,3460,3460,3460,0
|
|
20230601,204100,10385961655,3460,3460,3460,3460,0
|
|
20230601,204000,10385961655,3460,3460,3460,3460,0
|
|
20230601,203900,10385961655,3460,3460,3460,3460,0
|
|
20230601,203800,10385961655,3460,3460,3460,3460,0
|
|
20230601,203700,10385961655,3460,3460,3460,3460,0
|
|
20230601,203600,10385961655,3460,3460,3460,3460,0
|
|
20230601,203500,10385961655,3460,3460,3460,3460,0
|
|
20230601,203400,10385961655,3460,3460,3460,3460,0
|
|
20230601,203300,10385961655,3460,3460,3460,3460,0
|
|
20230601,203200,10385961655,3460,3460,3460,3460,0
|
|
20230601,203100,10385961655,3460,3460,3460,3460,0
|
|
20230601,203000,10385961655,3460,3460,3460,3460,0
|
|
20230601,202900,10385961655,3460,3460,3460,3460,0
|
|
20230601,202800,10385961655,3460,3460,3460,3460,0
|
|
20230601,202700,10385961655,3460,3460,3460,3460,0
|
|
20230601,202600,10385961655,3460,3460,3460,3460,0
|
|
20230601,202500,10385961655,3460,3460,3460,3460,0
|
|
20230601,202400,10385961655,3460,3460,3460,3460,0
|
|
20230601,202300,10385961655,3460,3460,3460,3460,0
|
|
20230601,202200,10385961655,3460,3460,3460,3460,0
|
|
20230601,202100,10385961655,3460,3460,3460,3460,0
|
|
20230601,202000,10385961655,3460,3460,3460,3460,0
|
|
20230601,201900,10385961655,3460,3460,3460,3460,0
|
|
20230601,201800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,201700,10385961655,3460,3460,3460,3460,0
|
|
20230601,201600,10385961655,3460,3460,3460,3460,0
|
|
20230601,201500,10385961655,3460,3460,3460,3460,0
|
|
20230601,201400,10385961655,3460,3460,3460,3460,0
|
|
20230601,201300,10385961655,3460,3460,3460,3460,0
|
|
20230601,201200,10385961655,3460,3460,3460,3460,0
|
|
20230601,201100,10385961655,3460,3460,3460,3460,0
|
|
20230601,201000,10385961655,3460,3460,3460,3460,0
|
|
20230601,200900,10385961655,3460,3460,3460,3460,0
|
|
20230601,200800,10385961655,3460,3460,3460,3460,0
|
|
20230601,200700,10385961655,3460,3460,3460,3460,0
|
|
20230601,200600,10385961655,3460,3460,3460,3460,0
|
|
20230601,200500,10385961655,3460,3460,3460,3460,0
|
|
20230601,200400,10385961655,3460,3460,3460,3460,0
|
|
20230601,200300,10385961655,3460,3460,3460,3460,0
|
|
20230601,200200,10385961655,3460,3460,3460,3460,0
|
|
20230601,200100,10385961655,3460,3460,3460,3460,0
|
|
20230601,200000,10385961655,3460,3460,3460,3460,0
|
|
20230601,195900,10385961655,3460,3460,3460,3460,0
|
|
20230601,195800,10385961655,3460,3460,3460,3460,0
|
|
20230601,195700,10385961655,3460,3460,3460,3460,0
|
|
20230601,195600,10385961655,3460,3460,3460,3460,0
|
|
20230601,195500,10385961655,3460,3460,3460,3460,0
|
|
20230601,195400,10385961655,3460,3460,3460,3460,0
|
|
20230601,195300,10385961655,3460,3460,3460,3460,0
|
|
20230601,195200,10385961655,3460,3460,3460,3460,0
|
|
20230601,195100,10385961655,3460,3460,3460,3460,0
|
|
20230601,195000,10385961655,3460,3460,3460,3460,0
|
|
20230601,194900,10385961655,3460,3460,3460,3460,0
|
|
20230601,194800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,194700,10385961655,3460,3460,3460,3460,0
|
|
20230601,194600,10385961655,3460,3460,3460,3460,0
|
|
20230601,194500,10385961655,3460,3460,3460,3460,0
|
|
20230601,194400,10385961655,3460,3460,3460,3460,0
|
|
20230601,194300,10385961655,3460,3460,3460,3460,0
|
|
20230601,194200,10385961655,3460,3460,3460,3460,0
|
|
20230601,194100,10385961655,3460,3460,3460,3460,0
|
|
20230601,194000,10385961655,3460,3460,3460,3460,0
|
|
20230601,193900,10385961655,3460,3460,3460,3460,0
|
|
20230601,193800,10385961655,3460,3460,3460,3460,0
|
|
20230601,193700,10385961655,3460,3460,3460,3460,0
|
|
20230601,193600,10385961655,3460,3460,3460,3460,0
|
|
20230601,193500,10385961655,3460,3460,3460,3460,0
|
|
20230601,193400,10385961655,3460,3460,3460,3460,0
|
|
20230601,193300,10385961655,3460,3460,3460,3460,0
|
|
20230601,193200,10385961655,3460,3460,3460,3460,0
|
|
20230601,193100,10385961655,3460,3460,3460,3460,0
|
|
20230601,193000,10385961655,3460,3460,3460,3460,0
|
|
20230601,192900,10385961655,3460,3460,3460,3460,0
|
|
20230601,192800,10385961655,3460,3460,3460,3460,0
|
|
20230601,192700,10385961655,3460,3460,3460,3460,0
|
|
20230601,192600,10385961655,3460,3460,3460,3460,0
|
|
20230601,192500,10385961655,3460,3460,3460,3460,0
|
|
20230601,192400,10385961655,3460,3460,3460,3460,0
|
|
20230601,192300,10385961655,3460,3460,3460,3460,0
|
|
20230601,192200,10385961655,3460,3460,3460,3460,0
|
|
20230601,192100,10385961655,3460,3460,3460,3460,0
|
|
20230601,192000,10385961655,3460,3460,3460,3460,0
|
|
20230601,191900,10385961655,3460,3460,3460,3460,0
|
|
20230601,191800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,191700,10385961655,3460,3460,3460,3460,0
|
|
20230601,191600,10385961655,3460,3460,3460,3460,0
|
|
20230601,191500,10385961655,3460,3460,3460,3460,0
|
|
20230601,191400,10385961655,3460,3460,3460,3460,0
|
|
20230601,191300,10385961655,3460,3460,3460,3460,0
|
|
20230601,191200,10385961655,3460,3460,3460,3460,0
|
|
20230601,191100,10385961655,3460,3460,3460,3460,0
|
|
20230601,191000,10385961655,3460,3460,3460,3460,0
|
|
20230601,190900,10385961655,3460,3460,3460,3460,0
|
|
20230601,190800,10385961655,3460,3460,3460,3460,0
|
|
20230601,190700,10385961655,3460,3460,3460,3460,0
|
|
20230601,190600,10385961655,3460,3460,3460,3460,0
|
|
20230601,190500,10385961655,3460,3460,3460,3460,0
|
|
20230601,190400,10385961655,3460,3460,3460,3460,0
|
|
20230601,190300,10385961655,3460,3460,3460,3460,0
|
|
20230601,190200,10385961655,3460,3460,3460,3460,0
|
|
20230601,190100,10385961655,3460,3460,3460,3460,0
|
|
20230601,190000,10385961655,3460,3460,3460,3460,0
|
|
20230601,185900,10385961655,3460,3460,3460,3460,0
|
|
20230601,185800,10385961655,3460,3460,3460,3460,0
|
|
20230601,185700,10385961655,3460,3460,3460,3460,0
|
|
20230601,185600,10385961655,3460,3460,3460,3460,0
|
|
20230601,185500,10385961655,3460,3460,3460,3460,0
|
|
20230601,185400,10385961655,3460,3460,3460,3460,0
|
|
20230601,185300,10385961655,3460,3460,3460,3460,0
|
|
20230601,185200,10385961655,3460,3460,3460,3460,0
|
|
20230601,185100,10385961655,3460,3460,3460,3460,0
|
|
20230601,185000,10385961655,3460,3460,3460,3460,0
|
|
20230601,184900,10385961655,3460,3460,3460,3460,0
|
|
20230601,184800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,184700,10385961655,3460,3460,3460,3460,0
|
|
20230601,184600,10385961655,3460,3460,3460,3460,0
|
|
20230601,184500,10385961655,3460,3460,3460,3460,0
|
|
20230601,184400,10385961655,3460,3460,3460,3460,0
|
|
20230601,184300,10385961655,3460,3460,3460,3460,0
|
|
20230601,184200,10385961655,3460,3460,3460,3460,0
|
|
20230601,184100,10385961655,3460,3460,3460,3460,0
|
|
20230601,184000,10385961655,3460,3460,3460,3460,0
|
|
20230601,183900,10385961655,3460,3460,3460,3460,0
|
|
20230601,183800,10385961655,3460,3460,3460,3460,0
|
|
20230601,183700,10385961655,3460,3460,3460,3460,0
|
|
20230601,183600,10385961655,3460,3460,3460,3460,0
|
|
20230601,183500,10385961655,3460,3460,3460,3460,0
|
|
20230601,183400,10385961655,3460,3460,3460,3460,0
|
|
20230601,183300,10385961655,3460,3460,3460,3460,0
|
|
20230601,183200,10385961655,3460,3460,3460,3460,0
|
|
20230601,183100,10385961655,3460,3460,3460,3460,0
|
|
20230601,183000,10385961655,3460,3460,3460,3460,0
|
|
20230601,182900,10385961655,3460,3460,3460,3460,0
|
|
20230601,182800,10385961655,3460,3460,3460,3460,0
|
|
20230601,182700,10385961655,3460,3460,3460,3460,0
|
|
20230601,182600,10385961655,3460,3460,3460,3460,0
|
|
20230601,182500,10385961655,3460,3460,3460,3460,0
|
|
20230601,182400,10385961655,3460,3460,3460,3460,0
|
|
20230601,182300,10385961655,3460,3460,3460,3460,0
|
|
20230601,182200,10385961655,3460,3460,3460,3460,0
|
|
20230601,182100,10385961655,3460,3460,3460,3460,0
|
|
20230601,182000,10385961655,3460,3460,3460,3460,0
|
|
20230601,181900,10385961655,3460,3460,3460,3460,0
|
|
20230601,181800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,181700,10385961655,3460,3460,3460,3460,0
|
|
20230601,181600,10385961655,3460,3460,3460,3460,0
|
|
20230601,181500,10385961655,3460,3460,3460,3460,0
|
|
20230601,181400,10385961655,3460,3460,3460,3460,0
|
|
20230601,181300,10385961655,3460,3460,3460,3460,0
|
|
20230601,181200,10385961655,3460,3460,3460,3460,0
|
|
20230601,181100,10385961655,3460,3460,3460,3460,0
|
|
20230601,181000,10385961655,3460,3460,3460,3460,0
|
|
20230601,180900,10385961655,3460,3460,3460,3460,0
|
|
20230601,180800,10385961655,3460,3460,3460,3460,0
|
|
20230601,180700,10385961655,3460,3460,3460,3460,0
|
|
20230601,180600,10385961655,3460,3460,3460,3460,0
|
|
20230601,180500,10385961655,3460,3460,3460,3460,0
|
|
20230601,180400,10385961655,3460,3460,3460,3460,0
|
|
20230601,180300,10385961655,3460,3460,3460,3460,0
|
|
20230601,180200,10385961655,3460,3460,3460,3460,0
|
|
20230601,180100,10385961655,3460,3460,3460,3460,0
|
|
20230601,180000,10385961655,3460,3460,3460,3460,0
|
|
20230601,175900,10385961655,3460,3460,3460,3460,0
|
|
20230601,175800,10385961655,3460,3460,3460,3460,0
|
|
20230601,175700,10385961655,3460,3460,3460,3460,0
|
|
20230601,175600,10385961655,3460,3460,3460,3460,0
|
|
20230601,175500,10385961655,3460,3460,3460,3460,0
|
|
20230601,175400,10385961655,3460,3460,3460,3460,0
|
|
20230601,175300,10385961655,3460,3460,3460,3460,0
|
|
20230601,175200,10385961655,3460,3460,3460,3460,0
|
|
20230601,175100,10385961655,3460,3460,3460,3460,0
|
|
20230601,175000,10385961655,3460,3460,3460,3460,0
|
|
20230601,174900,10385961655,3460,3460,3460,3460,0
|
|
20230601,174800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,174700,10385961655,3460,3460,3460,3460,0
|
|
20230601,174600,10385961655,3460,3460,3460,3460,0
|
|
20230601,174500,10385961655,3460,3460,3460,3460,0
|
|
20230601,174400,10385961655,3460,3460,3460,3460,0
|
|
20230601,174300,10385961655,3460,3460,3460,3460,0
|
|
20230601,174200,10385961655,3460,3460,3460,3460,0
|
|
20230601,174100,10385961655,3460,3460,3460,3460,0
|
|
20230601,174000,10385961655,3460,3460,3460,3460,0
|
|
20230601,173900,10385961655,3460,3460,3460,3460,0
|
|
20230601,173800,10385961655,3460,3460,3460,3460,0
|
|
20230601,173700,10385961655,3460,3460,3460,3460,0
|
|
20230601,173600,10385961655,3460,3460,3460,3460,0
|
|
20230601,173500,10385961655,3460,3460,3460,3460,0
|
|
20230601,173400,10385961655,3460,3460,3460,3460,0
|
|
20230601,173300,10385961655,3460,3460,3460,3460,0
|
|
20230601,173200,10385961655,3460,3460,3460,3460,0
|
|
20230601,173100,10385961655,3460,3460,3460,3460,0
|
|
20230601,173000,10385961655,3460,3460,3460,3460,0
|
|
20230601,172900,10385961655,3460,3460,3460,3460,0
|
|
20230601,172800,10385961655,3460,3460,3460,3460,0
|
|
20230601,172700,10385961655,3460,3460,3460,3460,0
|
|
20230601,172600,10385961655,3460,3460,3460,3460,0
|
|
20230601,172500,10385961655,3460,3460,3460,3460,0
|
|
20230601,172400,10385961655,3460,3460,3460,3460,0
|
|
20230601,172300,10385961655,3460,3460,3460,3460,0
|
|
20230601,172200,10385961655,3460,3460,3460,3460,0
|
|
20230601,172100,10385961655,3460,3460,3460,3460,0
|
|
20230601,172000,10385961655,3460,3460,3460,3460,0
|
|
20230601,171900,10385961655,3460,3460,3460,3460,0
|
|
20230601,171800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,171700,10385961655,3460,3460,3460,3460,0
|
|
20230601,171600,10385961655,3460,3460,3460,3460,0
|
|
20230601,171500,10385961655,3460,3460,3460,3460,0
|
|
20230601,171400,10385961655,3460,3460,3460,3460,0
|
|
20230601,171300,10385961655,3460,3460,3460,3460,0
|
|
20230601,171200,10385961655,3460,3460,3460,3460,0
|
|
20230601,171100,10385961655,3460,3460,3460,3460,0
|
|
20230601,171000,10385961655,3460,3460,3460,3460,0
|
|
20230601,170900,10385961655,3460,3460,3460,3460,0
|
|
20230601,170800,10385961655,3460,3460,3460,3460,0
|
|
20230601,170700,10385961655,3460,3460,3460,3460,0
|
|
20230601,170600,10385961655,3460,3460,3460,3460,0
|
|
20230601,170500,10385961655,3460,3460,3460,3460,0
|
|
20230601,170400,10385961655,3460,3460,3460,3460,0
|
|
20230601,170300,10385961655,3460,3460,3460,3460,0
|
|
20230601,170200,10385961655,3460,3460,3460,3460,0
|
|
20230601,170100,10385961655,3460,3460,3460,3460,0
|
|
20230601,170000,10385961655,3460,3460,3460,3460,0
|
|
20230601,165900,10385961655,3460,3460,3460,3460,0
|
|
20230601,165800,10385961655,3460,3460,3460,3460,0
|
|
20230601,165700,10385961655,3460,3460,3460,3460,0
|
|
20230601,165600,10385961655,3460,3460,3460,3460,0
|
|
20230601,165500,10385961655,3460,3460,3460,3460,0
|
|
20230601,165400,10385961655,3460,3460,3460,3460,0
|
|
20230601,165300,10385961655,3460,3460,3460,3460,0
|
|
20230601,165200,10385961655,3460,3460,3460,3460,0
|
|
20230601,165100,10385961655,3460,3460,3460,3460,0
|
|
20230601,165000,10385961655,3460,3460,3460,3460,0
|
|
20230601,164900,10385961655,3460,3460,3460,3460,0
|
|
20230601,164800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,164700,10385961655,3460,3460,3460,3460,0
|
|
20230601,164600,10385961655,3460,3460,3460,3460,0
|
|
20230601,164500,10385961655,3460,3460,3460,3460,0
|
|
20230601,164400,10385961655,3460,3460,3460,3460,0
|
|
20230601,164300,10385961655,3460,3460,3460,3460,0
|
|
20230601,164200,10385961655,3460,3460,3460,3460,0
|
|
20230601,164100,10385961655,3460,3460,3460,3460,0
|
|
20230601,164000,10385961655,3460,3460,3460,3460,0
|
|
20230601,163900,10385961655,3460,3460,3460,3460,0
|
|
20230601,163800,10385961655,3460,3460,3460,3460,0
|
|
20230601,163700,10385961655,3460,3460,3460,3460,0
|
|
20230601,163600,10385961655,3460,3460,3460,3460,0
|
|
20230601,163500,10385961655,3460,3460,3460,3460,0
|
|
20230601,163400,10385961655,3460,3460,3460,3460,0
|
|
20230601,163300,10385961655,3460,3460,3460,3460,0
|
|
20230601,163200,10385961655,3460,3460,3460,3460,0
|
|
20230601,163100,10385961655,3460,3460,3460,3460,0
|
|
20230601,163000,10385961655,3460,3460,3460,3460,0
|
|
20230601,162900,10385961655,3460,3460,3460,3460,0
|
|
20230601,162800,10385961655,3460,3460,3460,3460,0
|
|
20230601,162700,10385961655,3460,3460,3460,3460,0
|
|
20230601,162600,10385961655,3460,3460,3460,3460,0
|
|
20230601,162500,10385961655,3460,3460,3460,3460,0
|
|
20230601,162400,10385961655,3460,3460,3460,3460,0
|
|
20230601,162300,10385961655,3460,3460,3460,3460,0
|
|
20230601,162200,10385961655,3460,3460,3460,3460,0
|
|
20230601,162100,10385961655,3460,3460,3460,3460,0
|
|
20230601,162000,10385961655,3460,3460,3460,3460,0
|
|
20230601,161900,10385961655,3460,3460,3460,3460,0
|
|
20230601,161800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,161700,10385961655,3460,3460,3460,3460,0
|
|
20230601,161600,10385961655,3460,3460,3460,3460,0
|
|
20230601,161500,10385961655,3460,3460,3460,3460,0
|
|
20230601,161400,10385961655,3460,3460,3460,3460,0
|
|
20230601,161300,10385961655,3460,3460,3460,3460,0
|
|
20230601,161200,10385961655,3460,3460,3460,3460,0
|
|
20230601,161100,10385961655,3460,3460,3460,3460,0
|
|
20230601,161000,10385961655,3460,3460,3460,3460,0
|
|
20230601,160900,10385961655,3460,3460,3460,3460,0
|
|
20230601,160800,10385961655,3460,3460,3460,3460,0
|
|
20230601,160700,10385961655,3460,3460,3460,3460,0
|
|
20230601,160600,10385961655,3460,3460,3460,3460,0
|
|
20230601,160500,10385961655,3460,3460,3460,3460,0
|
|
20230601,160400,10385961655,3460,3460,3460,3460,0
|
|
20230601,160300,10385961655,3460,3460,3460,3460,0
|
|
20230601,160200,10385961655,3460,3460,3460,3460,0
|
|
20230601,160100,10385961655,3460,3460,3460,3460,0
|
|
20230601,160000,10385961655,3460,3460,3460,3460,0
|
|
20230601,155900,10385961655,3460,3460,3460,3460,0
|
|
20230601,155800,10385961655,3460,3460,3460,3460,0
|
|
20230601,155700,10385961655,3460,3460,3460,3460,0
|
|
20230601,155600,10385961655,3460,3460,3460,3460,0
|
|
20230601,155500,10385961655,3460,3460,3460,3460,0
|
|
20230601,155400,10385961655,3460,3460,3460,3460,0
|
|
20230601,155300,10385961655,3460,3460,3460,3460,0
|
|
20230601,155200,10385961655,3460,3460,3460,3460,0
|
|
20230601,155100,10385961655,3460,3460,3460,3460,0
|
|
20230601,155000,10385961655,3460,3460,3460,3460,0
|
|
20230601,154900,10385961655,3460,3460,3460,3460,0
|
|
20230601,154800,10385961655,3460,3460,3460,3460,23432
|
|
20230601,154700,10385961655,3460,3460,3460,3460,0
|
|
20230601,154600,10385961655,3460,3460,3460,3460,0
|
|
20230601,154500,10385961655,3460,3460,3460,3460,0
|
|
20230601,154400,10385961655,3460,3460,3460,3460,0
|
|
20230601,154300,10385961655,3460,3460,3460,3460,0
|
|
20230601,154200,10385961655,3460,3460,3460,3460,0
|
|
20230601,154100,10385961655,3460,3460,3460,3460,0
|
|
20230601,154000,10385961655,3460,3460,3460,3460,0
|
|
20230601,153900,10385961655,3460,3460,3460,3460,0
|
|
20230601,153800,10385961655,3460,3460,3460,3460,0
|
|
20230601,153700,10385961655,3460,3460,3460,3460,0
|
|
20230601,153600,10385961655,3460,3460,3460,3460,0
|
|
20230601,153500,10385961655,3460,3460,3460,3460,0
|
|
20230601,153400,10385961655,3460,3460,3460,3460,0
|
|
20230601,153300,10385961655,3460,3460,3460,3460,0
|
|
20230601,153200,10385961655,3460,3460,3460,3460,0
|
|
20230601,153100,10385961655,3460,3460,3460,3460,0
|
|
20230601,153000,10385961655,3460,3460,3460,3460,23432
|
|
20230601,152900,10304886935,3445,3445,3445,3445,0
|
|
20230601,152800,10304886935,3445,3445,3445,3445,0
|
|
20230601,152700,10304886935,3445,3445,3445,3445,0
|
|
20230601,152600,10304886935,3445,3445,3445,3445,0
|
|
20230601,152500,10304886935,3445,3445,3445,3445,0
|
|
20230601,152400,10304886935,3445,3445,3445,3445,0
|
|
20230601,152300,10304886935,3445,3445,3445,3445,0
|
|
20230601,152200,10304886935,3445,3445,3445,3445,0
|
|
20230601,152100,10304886935,3445,3445,3445,3445,0
|
|
20230601,152000,10304886935,3445,3445,3445,3445,0
|
|
20230601,151900,10304886935,3445,3435,3455,3420,7447
|
|
20230601,151800,10279243420,3440,3430,3440,3420,1279
|
|
20230601,151700,10274865315,3440,3440,3445,3420,1298
|
|
20230601,151600,10270399080,3445,3430,3445,3425,1156
|
|
20230601,151500,10266430525,3430,3430,3435,3430,418
|
|
20230601,151400,10264995970,3430,3420,3430,3420,885
|
|
20230601,151300,10261963075,3420,3420,3435,3420,2096
|
|
20230601,151200,10254789280,3420,3430,3430,3415,1226
|
|
20230601,151100,10250598520,3430,3425,3440,3400,4431
|
|
20230601,151000,10235456325,3430,3410,3430,3410,288
|
|
20230601,150900,10234470335,3410,3430,3445,3405,3662
|
|
20230601,150800,10221949855,3430,3440,3445,3430,1357
|
|
20230601,150700,10217284980,3450,3445,3470,3435,4964
|
|
20230601,150600,10200139450,3445,3415,3445,3415,2163
|
|
20230601,150500,10192717540,3410,3425,3425,3410,550
|
|
20230601,150400,10190839675,3415,3435,3440,3415,11088
|
|
20230601,150300,10152915005,3440,3425,3440,3425,738
|
|
20230601,150200,10150383505,3425,3440,3450,3425,1901
|
|
20230601,150100,10143850855,3445,3415,3450,3415,8769
|
|
20230601,150000,10113778075,3415,3405,3415,3400,1272
|
|
20230601,145900,10109449425,3405,3425,3430,3405,510
|
|
20230601,145800,10107705860,3425,3400,3430,3385,3821
|
|
20230601,145700,10094716510,3400,3395,3405,3385,610
|
|
20230601,145600,10092645300,3390,3390,3400,3385,5265
|
|
20230601,145500,10074797935,3395,3395,3395,3385,981
|
|
20230601,145400,10071467545,3385,3415,3415,3385,1147
|
|
20230601,145300,10067580820,3420,3385,3430,3385,2568
|
|
20230601,145200,10058799200,3390,3395,3400,3390,280
|
|
20230601,145100,10057847920,3400,3405,3405,3400,138
|
|
20230601,145000,10057378050,3405,3405,3415,3405,561
|
|
20230601,144900,10055467390,3405,3405,3405,3405,15
|
|
20230601,144800,10055416315,3405,3375,3435,3375,5922
|
|
20230601,144700,10035264215,3385,3365,3385,3365,584
|
|
20230601,144600,10033294375,3365,3385,3385,3365,161
|
|
20230601,144500,10032752350,3370,3385,3390,3365,4912
|
|
20230601,144400,10016196060,3385,3385,3390,3385,33
|
|
20230601,144300,10016084310,3380,3380,3395,3370,10932
|
|
20230601,144200,9979173200,3380,3395,3395,3380,2618
|
|
20230601,144100,9970305285,3395,3400,3410,3395,3439
|
|
20230601,144000,9958621275,3395,3410,3410,3395,739
|
|
20230601,143900,9956106820,3410,3395,3415,3395,1497
|
|
20230601,143800,9951005000,3395,3405,3405,3395,143
|
|
20230601,143700,9950519415,3410,3390,3410,3390,828
|
|
20230601,143600,9947700690,3390,3410,3410,3385,818
|
|
20230601,143500,9944923790,3410,3400,3410,3375,4853
|
|
20230601,143400,9928481255,3400,3400,3400,3395,817
|
|
20230601,143300,9925706110,3395,3415,3415,3395,4204
|
|
20230601,143200,9911400800,3415,3425,3425,3415,2592
|
|
20230601,143100,9902543225,3430,3430,3430,3410,5077
|
|
20230601,143000,9885166760,3425,3400,3425,3400,4979
|
|
20230601,142900,9868172945,3400,3395,3405,3395,3195
|
|
20230601,142800,9857315740,3395,3385,3395,3385,420
|
|
20230601,142700,9855891965,3385,3390,3390,3380,3763
|
|
20230601,142600,9843155475,3390,3410,3410,3385,3782
|
|
20230601,142500,9830321035,3410,3400,3410,3400,531
|
|
20230601,142400,9828512135,3400,3415,3415,3400,688
|
|
20230601,142300,9826172770,3415,3405,3415,3400,2512
|
|
20230601,142200,9817623955,3405,3415,3415,3400,755
|
|
20230601,142100,9815049255,3420,3400,3420,3400,492
|
|
20230601,142000,9813375335,3400,3410,3410,3400,1158
|
|
20230601,141900,9809435975,3415,3420,3420,3415,1177
|
|
20230601,141800,9805410640,3430,3400,3430,3385,2256
|
|
20230601,141700,9797732290,3405,3395,3405,3395,1313
|
|
20230601,141600,9793269280,3395,3405,3405,3395,2201
|
|
20230601,141500,9785792270,3415,3430,3430,3415,1816
|
|
20230601,141400,9779581090,3430,3425,3435,3420,8827
|
|
20230601,141300,9749356360,3420,3410,3420,3400,846
|
|
20230601,141200,9746473770,3410,3410,3410,3395,213
|
|
20230601,141100,9745747505,3395,3405,3410,3395,1547
|
|
20230601,141000,9740483735,3405,3390,3415,3390,1651
|
|
20230601,140900,9734871305,3390,3390,3400,3390,2425
|
|
20230601,140800,9726636170,3385,3380,3395,3380,1329
|
|
20230601,140700,9722136145,3395,3385,3400,3380,3408
|
|
20230601,140600,9710608975,3375,3380,3400,3375,2311
|
|
20230601,140500,9702779545,3380,3405,3405,3380,8108
|
|
20230601,140400,9675337930,3400,3415,3425,3400,2965
|
|
20230601,140300,9665201070,3410,3440,3440,3410,93
|
|
20230601,140200,9664882905,3440,3395,3440,3390,23659
|
|
20230601,140100,9584314500,3400,3420,3430,3400,3381
|
|
20230601,140000,9572775060,3420,3390,3430,3385,8728
|
|
20230601,135900,9543047305,3380,3405,3430,3380,7834
|
|
20230601,135800,9516377605,3400,3430,3435,3400,14241
|
|
20230601,135700,9467760270,3430,3445,3450,3430,4485
|
|
20230601,135600,9452355420,3440,3450,3460,3440,2391
|
|
20230601,135500,9444117250,3450,3460,3460,3450,6124
|
|
20230601,135400,9422978820,3460,3475,3475,3455,5792
|
|
20230601,135300,9402926125,3485,3500,3520,3450,6260
|
|
20230601,135200,9381144985,3500,3475,3540,3460,5219
|
|
20230601,135100,9362899035,3460,3550,3555,3460,8492
|
|
20230601,135000,9333122390,3550,3515,3565,3515,9576
|
|
20230601,134900,9299252045,3535,3460,3580,3450,12208
|
|
20230601,134800,9256483555,3460,3490,3550,3455,10439
|
|
20230601,134700,9220261630,3465,3530,3530,3450,15185
|
|
20230601,134600,9167173200,3535,3550,3555,3535,5380
|
|
20230601,134500,9148113710,3550,3535,3560,3530,4346
|
|
20230601,134400,9132702370,3540,3550,3580,3540,2778
|
|
20230601,134300,9122827310,3585,3580,3590,3545,3704
|
|
20230601,134200,9109592445,3560,3535,3595,3520,8074
|
|
20230601,134100,9080827480,3535,3515,3600,3515,9719
|
|
20230601,134000,9046247755,3520,3535,3540,3515,6394
|
|
20230601,133900,9023699625,3535,3550,3570,3535,5002
|
|
20230601,133800,9005956010,3550,3555,3600,3540,13472
|
|
20230601,133700,8958025890,3550,3600,3600,3550,4964
|
|
20230601,133600,8940331145,3570,3590,3615,3545,12827
|
|
20230601,133500,8894426270,3615,3565,3675,3560,38926
|
|
20230601,133400,8753767255,3585,3590,3600,3550,10223
|
|
20230601,133300,8717184230,3595,3530,3595,3525,3716
|
|
20230601,133200,8704011075,3530,3590,3605,3525,11512
|
|
20230601,133100,8663111290,3580,3575,3615,3565,29742
|
|
20230601,133000,8556362705,3575,3560,3575,3555,4469
|
|
20230601,132900,8540446830,3565,3530,3570,3530,13067
|
|
20230601,132800,8494037715,3540,3535,3560,3530,4354
|
|
20230601,132700,8478591145,3540,3545,3560,3525,5788
|
|
20230601,132600,8458117250,3565,3540,3565,3530,6152
|
|
20230601,132500,8436262205,3550,3530,3560,3520,6360
|
|
20230601,132400,8413775520,3530,3560,3570,3515,7363
|
|
20230601,132300,8387665415,3560,3525,3565,3525,16978
|
|
20230601,132200,8327560890,3525,3580,3625,3500,33315
|
|
20230601,132100,8209748840,3580,3600,3625,3580,20421
|
|
20230601,132000,8136204055,3600,3640,3640,3580,23923
|
|
20230601,131900,8049919125,3645,3700,3700,3645,18216
|
|
20230601,131800,7983119235,3695,3700,3715,3695,13176
|
|
20230601,131700,7934350435,3695,3725,3725,3690,12262
|
|
20230601,131600,7888876435,3725,3740,3745,3720,10286
|
|
20230601,131500,7850418350,3740,3710,3750,3700,26846
|
|
20230601,131400,7750249515,3700,3700,3715,3690,5164
|
|
20230601,131300,7731106495,3700,3710,3710,3685,3600
|
|
20230601,131200,7717808885,3710,3715,3720,3685,5204
|
|
20230601,131100,7698538105,3720,3700,3720,3670,12016
|
|
20230601,131000,7654173685,3705,3715,3715,3690,3517
|
|
20230601,130900,7641157320,3725,3725,3725,3695,16520
|
|
20230601,130800,7579852335,3705,3720,3730,3700,9429
|
|
20230601,130700,7544834630,3705,3695,3740,3685,9769
|
|
20230601,130600,7508672190,3695,3685,3735,3675,14100
|
|
20230601,130500,7456393355,3690,3680,3720,3680,7293
|
|
20230601,130400,7429403080,3680,3705,3735,3670,20192
|
|
20230601,130300,7354854470,3705,3715,3770,3695,12924
|
|
20230601,130200,7306876815,3715,3745,3750,3690,28548
|
|
20230601,130100,7200769065,3750,3785,3785,3750,14668
|
|
20230601,130000,7145456650,3780,3755,3810,3735,43011
|
|
20230601,125900,6982891180,3740,3765,3845,3730,141183
|
|
20230601,125800,6447784885,3770,3640,3770,3635,96782
|
|
20230601,125700,6087741000,3635,3640,3650,3625,4246
|
|
20230601,125600,6072314060,3630,3615,3640,3615,2784
|
|
20230601,125500,6062215200,3620,3615,3630,3615,3064
|
|
20230601,125400,6051132050,3615,3620,3650,3605,12099
|
|
20230601,125300,6007274950,3615,3620,3630,3605,6792
|
|
20230601,125200,5982729635,3630,3680,3680,3605,31577
|
|
20230601,125100,5868108625,3690,3670,3690,3540,58172
|
|
20230601,125000,5656712920,3645,3645,3645,3645,0
|
|
20230601,124900,5656712920,3645,3590,3645,3590,18734
|
|
20230601,124800,5589072285,3585,3535,3585,3535,7439
|
|
20230601,124700,5562564225,3535,3540,3545,3535,857
|
|
20230601,124600,5559531990,3540,3555,3565,3535,1595
|
|
20230601,124500,5553866790,3555,3515,3555,3515,2659
|
|
20230601,124400,5544487135,3515,3565,3570,3510,7768
|
|
20230601,124300,5516937290,3565,3525,3565,3525,3290
|
|
20230601,124200,5505268655,3535,3515,3550,3515,1209
|
|
20230601,124100,5500989140,3515,3505,3550,3500,6714
|
|
20230601,124000,5477447035,3530,3525,3545,3505,2696
|
|
20230601,123900,5467956470,3525,3525,3570,3520,866
|
|
20230601,123800,5464890345,3515,3535,3590,3500,4731
|
|
20230601,123700,5448160525,3555,3545,3560,3530,2963
|
|
20230601,123600,5437655270,3545,3560,3560,3545,5645
|
|
20230601,123500,5417621920,3560,3540,3590,3535,14915
|
|
20230601,123400,5364563790,3540,3495,3540,3495,9165
|
|
20230601,123300,5332242165,3495,3485,3495,3465,3399
|
|
20230601,123200,5320402810,3485,3490,3490,3470,3274
|
|
20230601,123100,5309018960,3490,3495,3500,3490,2380
|
|
20230601,123000,5300711055,3505,3510,3510,3490,501
|
|
20230601,122900,5298960665,3490,3515,3515,3490,4524
|
|
20230601,122800,5283117740,3520,3515,3530,3515,1869
|
|
20230601,122700,5276543675,3515,3500,3540,3500,7232
|
|
20230601,122600,5251089025,3500,3540,3540,3500,9675
|
|
20230601,122500,5217069945,3540,3545,3545,3525,11391
|
|
20230601,122400,5176860845,3540,3525,3555,3525,10085
|
|
20230601,122300,5141179655,3545,3540,3575,3510,19049
|
|
20230601,122200,5073688740,3540,3465,3585,3435,49910
|
|
20230601,122100,4898556470,3465,3415,3470,3415,11170
|
|
20230601,122000,4860061000,3415,3430,3430,3415,592
|
|
20230601,121900,4858036910,3430,3410,3430,3390,5235
|
|
20230601,121800,4840118685,3415,3400,3415,3385,1586
|
|
20230601,121700,4834722115,3400,3380,3405,3370,1538
|
|
20230601,121600,4829510215,3380,3395,3400,3365,2289
|
|
20230601,121500,4821781465,3370,3425,3425,3360,4204
|
|
20230601,121400,4807538110,3425,3420,3425,3415,422
|
|
20230601,121300,4806094715,3415,3415,3420,3410,5363
|
|
20230601,121200,4787764920,3415,3420,3420,3405,944
|
|
20230601,121100,4784537140,3420,3395,3420,3395,2734
|
|
20230601,121000,4775205480,3395,3390,3395,3390,401
|
|
20230601,120900,4773845830,3390,3375,3390,3375,792
|
|
20230601,120800,4771164985,3375,3380,3385,3360,649
|
|
20230601,120700,4768978305,3360,3370,3380,3360,2365
|
|
20230601,120600,4760996760,3360,3380,3380,3355,1534
|
|
20230601,120500,4755843800,3380,3365,3380,3365,84
|
|
20230601,120400,4755560695,3385,3380,3385,3380,685
|
|
20230601,120300,4753245390,3380,3350,3380,3350,3258
|
|
20230601,120200,4742275725,3350,3350,3365,3350,766
|
|
20230601,120100,4739707810,3365,3380,3385,3340,3031
|
|
20230601,120000,4729534225,3375,3370,3385,3360,1587
|
|
20230601,115900,4724182185,3370,3370,3380,3350,3459
|
|
20230601,115800,4712558145,3375,3380,3380,3360,109
|
|
20230601,115700,4712191510,3380,3365,3390,3350,4934
|
|
20230601,115600,4695618690,3365,3380,3390,3355,4643
|
|
20230601,115500,4679964925,3410,3385,3410,3380,4397
|
|
20230601,115400,4665043945,3385,3405,3410,3385,6928
|
|
20230601,115300,4641575225,3390,3410,3410,3390,808
|
|
20230601,115200,4638829975,3420,3395,3420,3395,4228
|
|
20230601,115100,4624425630,3390,3390,3390,3390,1364
|
|
20230601,115000,4619801670,3390,3390,3400,3385,1152
|
|
20230601,114900,4615891690,3395,3385,3400,3385,1119
|
|
20230601,114800,4612100115,3385,3400,3400,3385,185
|
|
20230601,114700,4611472895,3405,3385,3405,3385,14
|
|
20230601,114600,4611425280,3390,3395,3400,3390,1151
|
|
20230601,114500,4607523240,3390,3395,3410,3390,992
|
|
20230601,114400,4604155305,3405,3405,3415,3395,335
|
|
20230601,114300,4603015965,3405,3425,3425,3405,171
|
|
20230601,114200,4602432310,3425,3400,3430,3385,4619
|
|
20230601,114100,4586635405,3400,3425,3430,3385,11633
|
|
20230601,114000,4547175575,3410,3395,3430,3395,2515
|
|
20230601,113900,4538573900,3390,3395,3405,3390,1503
|
|
20230601,113800,4533466125,3390,3395,3415,3390,2676
|
|
20230601,113700,4524379750,3395,3410,3440,3395,13797
|
|
20230601,113600,4477334090,3415,3385,3415,3380,4998
|
|
20230601,113500,4460293535,3385,3405,3415,3385,2094
|
|
20230601,113400,4453184320,3415,3405,3420,3400,594
|
|
20230601,113300,4451161365,3420,3420,3430,3405,289
|
|
20230601,113200,4450173270,3430,3415,3440,3390,5004
|
|
20230601,113100,4432996215,3390,3385,3390,3385,566
|
|
20230601,113000,4431080295,3385,3420,3440,3380,2271
|
|
20230601,112900,4423304885,3430,3425,3430,3365,6277
|
|
20230601,112800,4401975765,3400,3420,3440,3400,5611
|
|
20230601,112700,4382728035,3430,3400,3430,3370,15056
|
|
20230601,112600,4331208580,3400,3425,3425,3400,4427
|
|
20230601,112500,4316142250,3405,3440,3445,3390,4114
|
|
20230601,112400,4302052340,3445,3380,3445,3375,4728
|
|
20230601,112300,4285886770,3375,3370,3425,3365,6793
|
|
20230601,112200,4262803145,3370,3415,3415,3365,1480
|
|
20230601,112100,4257792285,3390,3400,3450,3360,13742
|
|
20230601,112000,4210928065,3390,3415,3415,3375,9213
|
|
20230601,111900,4179615775,3430,3420,3455,3395,13962
|
|
20230601,111800,4131823235,3430,3400,3450,3385,21930
|
|
20230601,111700,4056861850,3400,3380,3400,3370,5713
|
|
20230601,111600,4037485590,3380,3375,3380,3370,1870
|
|
20230601,111500,4031176660,3380,3365,3400,3365,18908
|
|
20230601,111400,3967007245,3365,3320,3390,3315,16258
|
|
20230601,111300,3912258600,3340,3325,3345,3320,2275
|
|
20230601,111200,3904667655,3340,3315,3340,3300,3994
|
|
20230601,111100,3891455645,3315,3315,3325,3315,2242
|
|
20230601,111000,3884020285,3320,3320,3325,3315,1162
|
|
20230601,110900,3880162530,3320,3315,3350,3315,3948
|
|
20230601,110800,3867032665,3310,3320,3320,3310,1531
|
|
20230601,110700,3861953950,3345,3300,3370,3300,3527
|
|
20230601,110600,3850164675,3290,3315,3360,3265,13983
|
|
20230601,110500,3804019455,3325,3330,3335,3315,6202
|
|
20230601,110400,3783417455,3325,3315,3390,3285,13675
|
|
20230601,110300,3737743715,3310,3340,3390,3270,34832
|
|
20230601,110200,3622502900,3340,3340,3390,3320,7545
|
|
20230601,110100,3597073030,3340,3360,3360,3320,4896
|
|
20230601,110000,3580716920,3360,3335,3380,3330,12849
|
|
20230601,105900,3537672190,3335,3340,3385,3335,20914
|
|
20230601,105800,3467396435,3340,3355,3390,3280,38314
|
|
20230601,105700,3339325080,3380,3315,3410,3255,99825
|
|
20230601,105600,3007330380,3295,3295,3295,3295,0
|
|
20230601,105500,3007330380,3295,3295,3295,3295,0
|
|
20230601,105400,3007330380,3295,3355,3445,3295,96166
|
|
20230601,105300,2685690035,3355,3660,3770,3350,245431
|
|
20230601,105200,1812275790,3620,3620,3620,3620,0
|
|
20230601,105100,1812275790,3620,3620,3620,3620,0
|
|
20230601,105000,1812275790,3620,3385,3620,3360,192192
|
|
20230601,104900,1139426480,3360,3350,3440,3340,44970
|
|
20230601,104800,986738105,3350,3325,3350,3290,16519
|
|
20230601,104700,931795390,3320,3205,3330,3190,23727
|
|
20230601,104600,854178095,3190,3315,3350,3190,48669
|
|
20230601,104500,696840820,3300,3320,3440,3290,87573
|
|
20230601,104400,402131715,3320,3295,3335,3290,20915
|
|
20230601,104300,333042795,3280,3280,3280,3280,0
|
|
20230601,104200,333042795,3280,3265,3280,3265,3383
|
|
20230601,104100,321965470,3265,3265,3270,3245,1102
|
|
20230601,104000,318371800,3270,3225,3270,3225,6473
|
|
20230601,103900,297329465,3230,3220,3230,3200,3
|
|
20230601,103800,297319815,3230,3230,3230,3230,52
|
|
20230601,103700,297151855,3240,3220,3240,3215,771
|
|
20230601,103600,294661780,3220,3200,3220,3200,5879
|
|
20230601,103500,275769680,3200,3200,3200,3200,0
|
|
20230601,103400,275769680,3200,3190,3200,3190,170
|
|
20230601,103300,275227120,3195,3195,3195,3195,72
|
|
20230601,103200,274997080,3190,3190,3190,3190,55
|
|
20230601,103100,274821630,3190,3190,3190,3190,1
|
|
20230601,103000,274818440,3190,3190,3190,3190,0
|
|
20230601,102900,274818440,3190,3170,3190,3170,1269
|
|
20230601,102800,270782950,3170,3170,3170,3170,21
|
|
20230601,102700,270716380,3170,3175,3175,3170,2
|
|
20230601,102600,270710035,3170,3170,3170,3170,0
|
|
20230601,102500,270710035,3170,3160,3175,3160,605
|
|
20230601,102400,268796295,3160,3170,3170,3160,805
|
|
20230601,102300,266251575,3170,3180,3180,3170,34
|
|
20230601,102200,266143785,3180,3180,3180,3180,0
|
|
20230601,102100,266143785,3180,3175,3180,3165,2908
|
|
20230601,102000,256924950,3175,3175,3175,3175,8
|
|
20230601,101900,256899550,3180,3180,3180,3175,23
|
|
20230601,101800,256826420,3180,3180,3180,3180,0
|
|
20230601,101700,256826420,3180,3180,3180,3180,0
|
|
20230601,101600,256826420,3180,3180,3180,3180,0
|
|
20230601,101500,256826420,3180,3180,3180,3180,0
|
|
20230601,101400,256826420,3180,3180,3180,3180,500
|
|
20230601,101300,255236420,3180,3200,3200,3180,1308
|
|
20230601,101200,251072925,3210,3210,3210,3210,0
|
|
20230601,101100,251072925,3210,3210,3210,3210,126
|
|
20230601,101000,250668465,3215,3215,3215,3215,0
|
|
20230601,100900,250668465,3215,3210,3215,3210,25
|
|
20230601,100800,250588210,3210,3210,3210,3210,248
|
|
20230601,100700,249792130,3210,3210,3210,3210,0
|
|
20230601,100600,249792130,3210,3220,3230,3185,975
|
|
20230601,100500,246663340,3230,3230,3230,3230,50
|
|
20230601,100400,246501840,3230,3230,3230,3230,142
|
|
20230601,100300,246043180,3230,3205,3230,3205,1916
|
|
20230601,100200,239891690,3185,3195,3195,3180,430
|
|
20230601,100100,238521285,3195,3195,3195,3195,175
|
|
20230601,100000,237962160,3185,3185,3185,3185,0
|
|
20230601,095900,237962160,3185,3195,3195,3180,106
|
|
20230601,095800,237624565,3200,3200,3200,3200,300
|
|
20230601,095700,236664565,3205,3205,3205,3205,1
|
|
20230601,095600,236661360,3195,3195,3195,3195,0
|
|
20230601,095500,236661360,3195,3195,3195,3195,0
|
|
20230601,095400,236661360,3195,3195,3195,3195,10
|
|
20230601,095300,236629410,3195,3200,3200,3195,150
|
|
20230601,095200,236149860,3220,3220,3220,3220,386
|
|
20230601,095100,234906940,3220,3210,3230,3210,812
|
|
20230601,095000,232287825,3180,3185,3185,3180,299
|
|
20230601,094900,231336550,3180,3220,3220,3180,2054
|
|
20230601,094800,224777050,3235,3240,3240,3225,992
|
|
20230601,094700,221563680,3240,3210,3245,3210,1701
|
|
20230601,094600,216069790,3210,3210,3210,3210,494
|
|
20230601,094500,214484050,3210,3210,3210,3200,1190
|
|
20230601,094400,210672080,3210,3210,3210,3210,4
|
|
20230601,094300,210659240,3215,3210,3215,3195,2198
|
|
20230601,094200,203623350,3195,3215,3215,3195,30
|
|
20230601,094100,203527100,3195,3180,3210,3180,3682
|
|
20230601,094000,191778740,3145,3170,3180,3145,1437
|
|
20230601,093900,187230505,3180,3260,3260,3180,2802
|
|
20230601,093800,178265480,3235,3225,3280,3220,3452
|
|
20230601,093700,167033415,3215,3170,3215,3170,8670
|
|
20230601,093600,139334970,3155,3155,3155,3155,8
|
|
20230601,093500,139309730,3155,3170,3170,3155,5
|
|
20230601,093400,139293925,3155,3130,3175,3130,5588
|
|
20230601,093300,121646400,3135,3135,3135,3135,100
|
|
20230601,093200,121332900,3130,3130,3130,3130,0
|
|
20230601,093100,121332900,3130,3130,3130,3130,0
|
|
20230601,093000,121332900,3130,3130,3130,3130,2
|
|
20230601,092900,121326640,3140,3150,3155,3140,187
|
|
20230601,092800,120738195,3155,3120,3155,3120,5515
|
|
20230601,092700,103382550,3120,3110,3120,3110,109
|
|
20230601,092600,103043465,3110,3100,3110,3100,109
|
|
20230601,092500,102704565,3100,3115,3115,3100,274
|
|
20230601,092400,101855150,3100,3100,3100,3100,0
|
|
20230601,092300,101855150,3100,3105,3105,3100,226
|
|
20230601,092200,101154505,3105,3105,3105,3105,202
|
|
20230601,092100,100527295,3130,3120,3130,3095,2379
|
|
20230601,092000,93098405,3095,3115,3115,3095,1772
|
|
20230601,091900,87599780,3115,3115,3115,3115,94
|
|
20230601,091800,87306970,3135,3110,3135,3110,784
|
|
20230601,091700,84861445,3140,3135,3155,3110,4415
|
|
20230601,091600,70987245,3135,3125,3135,3120,959
|
|
20230601,091500,67985395,3125,3130,3130,3100,1724
|
|
20230601,091400,62630595,3140,3135,3140,3135,793
|
|
20230601,091300,60142465,3135,3110,3150,3110,4660
|
|
20230601,091200,45539045,3105,3105,3110,3090,2560
|
|
20230601,091100,37588965,3085,3110,3110,3085,66
|
|
20230601,091000,37383905,3115,3135,3135,3100,1301
|
|
20230601,090900,33314830,3130,3120,3130,3120,1139
|
|
20230601,090800,29755600,3120,3105,3120,3065,1703
|
|
20230601,090700,24482600,3110,3070,3130,3055,2888
|
|
20230601,090600,15551815,3085,3015,3090,3015,3095
|
|
20230601,090500,6061405,3000,3005,3005,3000,500
|
|
20230601,090400,4560895,3010,3005,3010,3005,401
|
|
20230601,090300,3354880,3015,3010,3015,3010,101
|
|
20230601,090200,3050865,3015,3015,3015,3015,19
|
|
20230601,090100,2993580,3030,3030,3030,3030,0
|
|
20230601,090000,2993580,3030,2985,3030,2985,1002
|