709 lines
36 KiB
CSV
709 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,204600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,204500,29834231710,2385,2385,2385,2385,0
|
|
20230601,204400,29834231710,2385,2385,2385,2385,0
|
|
20230601,204300,29834231710,2385,2385,2385,2385,0
|
|
20230601,204200,29834231710,2385,2385,2385,2385,0
|
|
20230601,204100,29834231710,2385,2385,2385,2385,0
|
|
20230601,204000,29834231710,2385,2385,2385,2385,0
|
|
20230601,203900,29834231710,2385,2385,2385,2385,0
|
|
20230601,203800,29834231710,2385,2385,2385,2385,0
|
|
20230601,203700,29834231710,2385,2385,2385,2385,0
|
|
20230601,203600,29834231710,2385,2385,2385,2385,0
|
|
20230601,203500,29834231710,2385,2385,2385,2385,0
|
|
20230601,203400,29834231710,2385,2385,2385,2385,0
|
|
20230601,203300,29834231710,2385,2385,2385,2385,0
|
|
20230601,203200,29834231710,2385,2385,2385,2385,0
|
|
20230601,203100,29834231710,2385,2385,2385,2385,0
|
|
20230601,203000,29834231710,2385,2385,2385,2385,0
|
|
20230601,202900,29834231710,2385,2385,2385,2385,0
|
|
20230601,202800,29834231710,2385,2385,2385,2385,0
|
|
20230601,202700,29834231710,2385,2385,2385,2385,0
|
|
20230601,202600,29834231710,2385,2385,2385,2385,0
|
|
20230601,202500,29834231710,2385,2385,2385,2385,0
|
|
20230601,202400,29834231710,2385,2385,2385,2385,0
|
|
20230601,202300,29834231710,2385,2385,2385,2385,0
|
|
20230601,202200,29834231710,2385,2385,2385,2385,0
|
|
20230601,202100,29834231710,2385,2385,2385,2385,0
|
|
20230601,202000,29834231710,2385,2385,2385,2385,0
|
|
20230601,201900,29834231710,2385,2385,2385,2385,0
|
|
20230601,201800,29834231710,2385,2385,2385,2385,0
|
|
20230601,201700,29834231710,2385,2385,2385,2385,0
|
|
20230601,201600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,201500,29834231710,2385,2385,2385,2385,0
|
|
20230601,201400,29834231710,2385,2385,2385,2385,0
|
|
20230601,201300,29834231710,2385,2385,2385,2385,0
|
|
20230601,201200,29834231710,2385,2385,2385,2385,0
|
|
20230601,201100,29834231710,2385,2385,2385,2385,0
|
|
20230601,201000,29834231710,2385,2385,2385,2385,0
|
|
20230601,200900,29834231710,2385,2385,2385,2385,0
|
|
20230601,200800,29834231710,2385,2385,2385,2385,0
|
|
20230601,200700,29834231710,2385,2385,2385,2385,0
|
|
20230601,200600,29834231710,2385,2385,2385,2385,0
|
|
20230601,200500,29834231710,2385,2385,2385,2385,0
|
|
20230601,200400,29834231710,2385,2385,2385,2385,0
|
|
20230601,200300,29834231710,2385,2385,2385,2385,0
|
|
20230601,200200,29834231710,2385,2385,2385,2385,0
|
|
20230601,200100,29834231710,2385,2385,2385,2385,0
|
|
20230601,200000,29834231710,2385,2385,2385,2385,0
|
|
20230601,195900,29834231710,2385,2385,2385,2385,0
|
|
20230601,195800,29834231710,2385,2385,2385,2385,0
|
|
20230601,195700,29834231710,2385,2385,2385,2385,0
|
|
20230601,195600,29834231710,2385,2385,2385,2385,0
|
|
20230601,195500,29834231710,2385,2385,2385,2385,0
|
|
20230601,195400,29834231710,2385,2385,2385,2385,0
|
|
20230601,195300,29834231710,2385,2385,2385,2385,0
|
|
20230601,195200,29834231710,2385,2385,2385,2385,0
|
|
20230601,195100,29834231710,2385,2385,2385,2385,0
|
|
20230601,195000,29834231710,2385,2385,2385,2385,0
|
|
20230601,194900,29834231710,2385,2385,2385,2385,0
|
|
20230601,194800,29834231710,2385,2385,2385,2385,0
|
|
20230601,194700,29834231710,2385,2385,2385,2385,0
|
|
20230601,194600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,194500,29834231710,2385,2385,2385,2385,0
|
|
20230601,194400,29834231710,2385,2385,2385,2385,0
|
|
20230601,194300,29834231710,2385,2385,2385,2385,0
|
|
20230601,194200,29834231710,2385,2385,2385,2385,0
|
|
20230601,194100,29834231710,2385,2385,2385,2385,0
|
|
20230601,194000,29834231710,2385,2385,2385,2385,0
|
|
20230601,193900,29834231710,2385,2385,2385,2385,0
|
|
20230601,193800,29834231710,2385,2385,2385,2385,0
|
|
20230601,193700,29834231710,2385,2385,2385,2385,0
|
|
20230601,193600,29834231710,2385,2385,2385,2385,0
|
|
20230601,193500,29834231710,2385,2385,2385,2385,0
|
|
20230601,193400,29834231710,2385,2385,2385,2385,0
|
|
20230601,193300,29834231710,2385,2385,2385,2385,0
|
|
20230601,193200,29834231710,2385,2385,2385,2385,0
|
|
20230601,193100,29834231710,2385,2385,2385,2385,0
|
|
20230601,193000,29834231710,2385,2385,2385,2385,0
|
|
20230601,192900,29834231710,2385,2385,2385,2385,0
|
|
20230601,192800,29834231710,2385,2385,2385,2385,0
|
|
20230601,192700,29834231710,2385,2385,2385,2385,0
|
|
20230601,192600,29834231710,2385,2385,2385,2385,0
|
|
20230601,192500,29834231710,2385,2385,2385,2385,0
|
|
20230601,192400,29834231710,2385,2385,2385,2385,0
|
|
20230601,192300,29834231710,2385,2385,2385,2385,0
|
|
20230601,192200,29834231710,2385,2385,2385,2385,0
|
|
20230601,192100,29834231710,2385,2385,2385,2385,0
|
|
20230601,192000,29834231710,2385,2385,2385,2385,0
|
|
20230601,191900,29834231710,2385,2385,2385,2385,0
|
|
20230601,191800,29834231710,2385,2385,2385,2385,0
|
|
20230601,191700,29834231710,2385,2385,2385,2385,0
|
|
20230601,191600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,191500,29834231710,2385,2385,2385,2385,0
|
|
20230601,191400,29834231710,2385,2385,2385,2385,0
|
|
20230601,191300,29834231710,2385,2385,2385,2385,0
|
|
20230601,191200,29834231710,2385,2385,2385,2385,0
|
|
20230601,191100,29834231710,2385,2385,2385,2385,0
|
|
20230601,191000,29834231710,2385,2385,2385,2385,0
|
|
20230601,190900,29834231710,2385,2385,2385,2385,0
|
|
20230601,190800,29834231710,2385,2385,2385,2385,0
|
|
20230601,190700,29834231710,2385,2385,2385,2385,0
|
|
20230601,190600,29834231710,2385,2385,2385,2385,0
|
|
20230601,190500,29834231710,2385,2385,2385,2385,0
|
|
20230601,190400,29834231710,2385,2385,2385,2385,0
|
|
20230601,190300,29834231710,2385,2385,2385,2385,0
|
|
20230601,190200,29834231710,2385,2385,2385,2385,0
|
|
20230601,190100,29834231710,2385,2385,2385,2385,0
|
|
20230601,190000,29834231710,2385,2385,2385,2385,0
|
|
20230601,185900,29834231710,2385,2385,2385,2385,0
|
|
20230601,185800,29834231710,2385,2385,2385,2385,0
|
|
20230601,185700,29834231710,2385,2385,2385,2385,0
|
|
20230601,185600,29834231710,2385,2385,2385,2385,0
|
|
20230601,185500,29834231710,2385,2385,2385,2385,0
|
|
20230601,185400,29834231710,2385,2385,2385,2385,0
|
|
20230601,185300,29834231710,2385,2385,2385,2385,0
|
|
20230601,185200,29834231710,2385,2385,2385,2385,0
|
|
20230601,185100,29834231710,2385,2385,2385,2385,0
|
|
20230601,185000,29834231710,2385,2385,2385,2385,0
|
|
20230601,184900,29834231710,2385,2385,2385,2385,0
|
|
20230601,184800,29834231710,2385,2385,2385,2385,0
|
|
20230601,184700,29834231710,2385,2385,2385,2385,0
|
|
20230601,184600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,184500,29834231710,2385,2385,2385,2385,0
|
|
20230601,184400,29834231710,2385,2385,2385,2385,0
|
|
20230601,184300,29834231710,2385,2385,2385,2385,0
|
|
20230601,184200,29834231710,2385,2385,2385,2385,0
|
|
20230601,184100,29834231710,2385,2385,2385,2385,0
|
|
20230601,184000,29834231710,2385,2385,2385,2385,0
|
|
20230601,183900,29834231710,2385,2385,2385,2385,0
|
|
20230601,183800,29834231710,2385,2385,2385,2385,0
|
|
20230601,183700,29834231710,2385,2385,2385,2385,0
|
|
20230601,183600,29834231710,2385,2385,2385,2385,0
|
|
20230601,183500,29834231710,2385,2385,2385,2385,0
|
|
20230601,183400,29834231710,2385,2385,2385,2385,0
|
|
20230601,183300,29834231710,2385,2385,2385,2385,0
|
|
20230601,183200,29834231710,2385,2385,2385,2385,0
|
|
20230601,183100,29834231710,2385,2385,2385,2385,0
|
|
20230601,183000,29834231710,2385,2385,2385,2385,0
|
|
20230601,182900,29834231710,2385,2385,2385,2385,0
|
|
20230601,182800,29834231710,2385,2385,2385,2385,0
|
|
20230601,182700,29834231710,2385,2385,2385,2385,0
|
|
20230601,182600,29834231710,2385,2385,2385,2385,0
|
|
20230601,182500,29834231710,2385,2385,2385,2385,0
|
|
20230601,182400,29834231710,2385,2385,2385,2385,0
|
|
20230601,182300,29834231710,2385,2385,2385,2385,0
|
|
20230601,182200,29834231710,2385,2385,2385,2385,0
|
|
20230601,182100,29834231710,2385,2385,2385,2385,0
|
|
20230601,182000,29834231710,2385,2385,2385,2385,0
|
|
20230601,181900,29834231710,2385,2385,2385,2385,0
|
|
20230601,181800,29834231710,2385,2385,2385,2385,0
|
|
20230601,181700,29834231710,2385,2385,2385,2385,0
|
|
20230601,181600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,181500,29834231710,2385,2385,2385,2385,0
|
|
20230601,181400,29834231710,2385,2385,2385,2385,0
|
|
20230601,181300,29834231710,2385,2385,2385,2385,0
|
|
20230601,181200,29834231710,2385,2385,2385,2385,0
|
|
20230601,181100,29834231710,2385,2385,2385,2385,0
|
|
20230601,181000,29834231710,2385,2385,2385,2385,0
|
|
20230601,180900,29834231710,2385,2385,2385,2385,0
|
|
20230601,180800,29834231710,2385,2385,2385,2385,0
|
|
20230601,180700,29834231710,2385,2385,2385,2385,0
|
|
20230601,180600,29834231710,2385,2385,2385,2385,0
|
|
20230601,180500,29834231710,2385,2385,2385,2385,0
|
|
20230601,180400,29834231710,2385,2385,2385,2385,0
|
|
20230601,180300,29834231710,2385,2385,2385,2385,0
|
|
20230601,180200,29834231710,2385,2385,2385,2385,0
|
|
20230601,180100,29834231710,2385,2385,2385,2385,0
|
|
20230601,180000,29834231710,2385,2385,2385,2385,0
|
|
20230601,175900,29834231710,2385,2385,2385,2385,0
|
|
20230601,175800,29834231710,2385,2385,2385,2385,0
|
|
20230601,175700,29834231710,2385,2385,2385,2385,0
|
|
20230601,175600,29834231710,2385,2385,2385,2385,0
|
|
20230601,175500,29834231710,2385,2385,2385,2385,0
|
|
20230601,175400,29834231710,2385,2385,2385,2385,0
|
|
20230601,175300,29834231710,2385,2385,2385,2385,0
|
|
20230601,175200,29834231710,2385,2385,2385,2385,0
|
|
20230601,175100,29834231710,2385,2385,2385,2385,0
|
|
20230601,175000,29834231710,2385,2385,2385,2385,0
|
|
20230601,174900,29834231710,2385,2385,2385,2385,0
|
|
20230601,174800,29834231710,2385,2385,2385,2385,0
|
|
20230601,174700,29834231710,2385,2385,2385,2385,0
|
|
20230601,174600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,174500,29834231710,2385,2385,2385,2385,0
|
|
20230601,174400,29834231710,2385,2385,2385,2385,0
|
|
20230601,174300,29834231710,2385,2385,2385,2385,0
|
|
20230601,174200,29834231710,2385,2385,2385,2385,0
|
|
20230601,174100,29834231710,2385,2385,2385,2385,0
|
|
20230601,174000,29834231710,2385,2385,2385,2385,0
|
|
20230601,173900,29834231710,2385,2385,2385,2385,0
|
|
20230601,173800,29834231710,2385,2385,2385,2385,0
|
|
20230601,173700,29834231710,2385,2385,2385,2385,0
|
|
20230601,173600,29834231710,2385,2385,2385,2385,0
|
|
20230601,173500,29834231710,2385,2385,2385,2385,0
|
|
20230601,173400,29834231710,2385,2385,2385,2385,0
|
|
20230601,173300,29834231710,2385,2385,2385,2385,0
|
|
20230601,173200,29834231710,2385,2385,2385,2385,0
|
|
20230601,173100,29834231710,2385,2385,2385,2385,0
|
|
20230601,173000,29834231710,2385,2385,2385,2385,0
|
|
20230601,172900,29834231710,2385,2385,2385,2385,0
|
|
20230601,172800,29834231710,2385,2385,2385,2385,0
|
|
20230601,172700,29834231710,2385,2385,2385,2385,0
|
|
20230601,172600,29834231710,2385,2385,2385,2385,0
|
|
20230601,172500,29834231710,2385,2385,2385,2385,0
|
|
20230601,172400,29834231710,2385,2385,2385,2385,0
|
|
20230601,172300,29834231710,2385,2385,2385,2385,0
|
|
20230601,172200,29834231710,2385,2385,2385,2385,0
|
|
20230601,172100,29834231710,2385,2385,2385,2385,0
|
|
20230601,172000,29834231710,2385,2385,2385,2385,0
|
|
20230601,171900,29834231710,2385,2385,2385,2385,0
|
|
20230601,171800,29834231710,2385,2385,2385,2385,0
|
|
20230601,171700,29834231710,2385,2385,2385,2385,0
|
|
20230601,171600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,171500,29834231710,2385,2385,2385,2385,0
|
|
20230601,171400,29834231710,2385,2385,2385,2385,0
|
|
20230601,171300,29834231710,2385,2385,2385,2385,0
|
|
20230601,171200,29834231710,2385,2385,2385,2385,0
|
|
20230601,171100,29834231710,2385,2385,2385,2385,0
|
|
20230601,171000,29834231710,2385,2385,2385,2385,0
|
|
20230601,170900,29834231710,2385,2385,2385,2385,0
|
|
20230601,170800,29834231710,2385,2385,2385,2385,0
|
|
20230601,170700,29834231710,2385,2385,2385,2385,0
|
|
20230601,170600,29834231710,2385,2385,2385,2385,0
|
|
20230601,170500,29834231710,2385,2385,2385,2385,0
|
|
20230601,170400,29834231710,2385,2385,2385,2385,0
|
|
20230601,170300,29834231710,2385,2385,2385,2385,0
|
|
20230601,170200,29834231710,2385,2385,2385,2385,0
|
|
20230601,170100,29834231710,2385,2385,2385,2385,0
|
|
20230601,170000,29834231710,2385,2385,2385,2385,0
|
|
20230601,165900,29834231710,2385,2385,2385,2385,0
|
|
20230601,165800,29834231710,2385,2385,2385,2385,0
|
|
20230601,165700,29834231710,2385,2385,2385,2385,0
|
|
20230601,165600,29834231710,2385,2385,2385,2385,0
|
|
20230601,165500,29834231710,2385,2385,2385,2385,0
|
|
20230601,165400,29834231710,2385,2385,2385,2385,0
|
|
20230601,165300,29834231710,2385,2385,2385,2385,0
|
|
20230601,165200,29834231710,2385,2385,2385,2385,0
|
|
20230601,165100,29834231710,2385,2385,2385,2385,0
|
|
20230601,165000,29834231710,2385,2385,2385,2385,0
|
|
20230601,164900,29834231710,2385,2385,2385,2385,0
|
|
20230601,164800,29834231710,2385,2385,2385,2385,0
|
|
20230601,164700,29834231710,2385,2385,2385,2385,0
|
|
20230601,164600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,164500,29834231710,2385,2385,2385,2385,0
|
|
20230601,164400,29834231710,2385,2385,2385,2385,0
|
|
20230601,164300,29834231710,2385,2385,2385,2385,0
|
|
20230601,164200,29834231710,2385,2385,2385,2385,0
|
|
20230601,164100,29834231710,2385,2385,2385,2385,0
|
|
20230601,164000,29834231710,2385,2385,2385,2385,0
|
|
20230601,163900,29834231710,2385,2385,2385,2385,0
|
|
20230601,163800,29834231710,2385,2385,2385,2385,0
|
|
20230601,163700,29834231710,2385,2385,2385,2385,0
|
|
20230601,163600,29834231710,2385,2385,2385,2385,0
|
|
20230601,163500,29834231710,2385,2385,2385,2385,0
|
|
20230601,163400,29834231710,2385,2385,2385,2385,0
|
|
20230601,163300,29834231710,2385,2385,2385,2385,0
|
|
20230601,163200,29834231710,2385,2385,2385,2385,0
|
|
20230601,163100,29834231710,2385,2385,2385,2385,0
|
|
20230601,163000,29834231710,2385,2385,2385,2385,0
|
|
20230601,162900,29834231710,2385,2385,2385,2385,0
|
|
20230601,162800,29834231710,2385,2385,2385,2385,0
|
|
20230601,162700,29834231710,2385,2385,2385,2385,0
|
|
20230601,162600,29834231710,2385,2385,2385,2385,0
|
|
20230601,162500,29834231710,2385,2385,2385,2385,0
|
|
20230601,162400,29834231710,2385,2385,2385,2385,0
|
|
20230601,162300,29834231710,2385,2385,2385,2385,0
|
|
20230601,162200,29834231710,2385,2385,2385,2385,0
|
|
20230601,162100,29834231710,2385,2385,2385,2385,0
|
|
20230601,162000,29834231710,2385,2385,2385,2385,0
|
|
20230601,161900,29834231710,2385,2385,2385,2385,0
|
|
20230601,161800,29834231710,2385,2385,2385,2385,0
|
|
20230601,161700,29834231710,2385,2385,2385,2385,0
|
|
20230601,161600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,161500,29834231710,2385,2385,2385,2385,0
|
|
20230601,161400,29834231710,2385,2385,2385,2385,0
|
|
20230601,161300,29834231710,2385,2385,2385,2385,0
|
|
20230601,161200,29834231710,2385,2385,2385,2385,0
|
|
20230601,161100,29834231710,2385,2385,2385,2385,0
|
|
20230601,161000,29834231710,2385,2385,2385,2385,0
|
|
20230601,160900,29834231710,2385,2385,2385,2385,0
|
|
20230601,160800,29834231710,2385,2385,2385,2385,0
|
|
20230601,160700,29834231710,2385,2385,2385,2385,0
|
|
20230601,160600,29834231710,2385,2385,2385,2385,0
|
|
20230601,160500,29834231710,2385,2385,2385,2385,0
|
|
20230601,160400,29834231710,2385,2385,2385,2385,0
|
|
20230601,160300,29834231710,2385,2385,2385,2385,0
|
|
20230601,160200,29834231710,2385,2385,2385,2385,0
|
|
20230601,160100,29834231710,2385,2385,2385,2385,0
|
|
20230601,160000,29834231710,2385,2385,2385,2385,0
|
|
20230601,155900,29834231710,2385,2385,2385,2385,0
|
|
20230601,155800,29834231710,2385,2385,2385,2385,0
|
|
20230601,155700,29834231710,2385,2385,2385,2385,0
|
|
20230601,155600,29834231710,2385,2385,2385,2385,0
|
|
20230601,155500,29834231710,2385,2385,2385,2385,0
|
|
20230601,155400,29834231710,2385,2385,2385,2385,0
|
|
20230601,155300,29834231710,2385,2385,2385,2385,0
|
|
20230601,155200,29834231710,2385,2385,2385,2385,0
|
|
20230601,155100,29834231710,2385,2385,2385,2385,0
|
|
20230601,155000,29834231710,2385,2385,2385,2385,0
|
|
20230601,154900,29834231710,2385,2385,2385,2385,0
|
|
20230601,154800,29834231710,2385,2385,2385,2385,0
|
|
20230601,154700,29834231710,2385,2385,2385,2385,0
|
|
20230601,154600,29834231710,2385,2385,2385,2385,84657
|
|
20230601,154500,29834231710,2385,2385,2385,2385,0
|
|
20230601,154400,29834231710,2385,2385,2385,2385,0
|
|
20230601,154300,29834231710,2385,2385,2385,2385,0
|
|
20230601,154200,29834231710,2385,2385,2385,2385,0
|
|
20230601,154100,29834231710,2385,2385,2385,2385,0
|
|
20230601,154000,29834231710,2385,2385,2385,2385,0
|
|
20230601,153900,29834231710,2385,2385,2385,2385,0
|
|
20230601,153800,29834231710,2385,2385,2385,2385,0
|
|
20230601,153700,29834231710,2385,2385,2385,2385,0
|
|
20230601,153600,29834231710,2385,2385,2385,2385,0
|
|
20230601,153500,29834231710,2385,2385,2385,2385,0
|
|
20230601,153400,29834231710,2385,2385,2385,2385,0
|
|
20230601,153300,29834231710,2385,2385,2385,2385,0
|
|
20230601,153200,29834231710,2385,2385,2385,2385,0
|
|
20230601,153100,29834231710,2385,2385,2385,2385,0
|
|
20230601,153000,29834231710,2385,2385,2385,2385,84657
|
|
20230601,152900,29632324765,2380,2380,2380,2380,0
|
|
20230601,152800,29632324765,2380,2380,2380,2380,0
|
|
20230601,152700,29632324765,2380,2380,2380,2380,0
|
|
20230601,152600,29632324765,2380,2380,2380,2380,0
|
|
20230601,152500,29632324765,2380,2380,2380,2380,0
|
|
20230601,152400,29632324765,2380,2380,2380,2380,0
|
|
20230601,152300,29632324765,2380,2380,2380,2380,0
|
|
20230601,152200,29632324765,2380,2380,2380,2380,0
|
|
20230601,152100,29632324765,2380,2380,2380,2380,0
|
|
20230601,152000,29632324765,2380,2380,2380,2380,0
|
|
20230601,151900,29632324765,2380,2370,2380,2370,11386
|
|
20230601,151800,29605263035,2370,2375,2380,2365,63505
|
|
20230601,151700,29454671650,2375,2375,2380,2375,5373
|
|
20230601,151600,29441900270,2380,2385,2385,2375,11282
|
|
20230601,151500,29415030585,2380,2390,2390,2380,8193
|
|
20230601,151400,29395529740,2390,2385,2390,2380,18443
|
|
20230601,151300,29351596360,2385,2380,2385,2375,11699
|
|
20230601,151200,29323750635,2380,2375,2380,2375,10110
|
|
20230601,151100,29299735485,2375,2375,2375,2370,6401
|
|
20230601,151000,29284542510,2375,2375,2375,2365,10034
|
|
20230601,150900,29260784180,2360,2375,2375,2360,15941
|
|
20230601,150800,29223050090,2375,2365,2375,2365,12713
|
|
20230601,150700,29192939315,2370,2370,2375,2365,23358
|
|
20230601,150600,29137588940,2370,2365,2370,2360,19649
|
|
20230601,150500,29091073855,2365,2370,2370,2360,1319
|
|
20230601,150400,29087955695,2370,2360,2370,2360,2883
|
|
20230601,150300,29081139860,2365,2370,2370,2360,22983
|
|
20230601,150200,29026830765,2375,2375,2375,2370,5139
|
|
20230601,150100,29014642990,2375,2370,2375,2370,1273
|
|
20230601,150000,29011624405,2375,2365,2375,2365,9985
|
|
20230601,145900,28987965950,2365,2365,2365,2360,3052
|
|
20230601,145800,28980754990,2365,2360,2365,2360,1835
|
|
20230601,145700,28976419625,2360,2370,2370,2360,6499
|
|
20230601,145600,28961045640,2365,2365,2365,2360,3974
|
|
20230601,145500,28951650210,2360,2370,2370,2360,4472
|
|
20230601,145400,28941066870,2370,2370,2370,2365,3910
|
|
20230601,145300,28931808420,2370,2365,2370,2365,1298
|
|
20230601,145200,28928732990,2370,2365,2370,2360,2096
|
|
20230601,145100,28923779940,2365,2365,2370,2360,7587
|
|
20230601,145000,28905856930,2365,2370,2370,2360,8946
|
|
20230601,144900,28884731630,2370,2360,2370,2360,7859
|
|
20230601,144800,28866142035,2365,2365,2365,2360,2831
|
|
20230601,144700,28859450355,2365,2365,2365,2360,4039
|
|
20230601,144600,28849911095,2365,2365,2365,2360,1806
|
|
20230601,144500,28845644905,2365,2360,2365,2360,6768
|
|
20230601,144400,28829671935,2360,2365,2365,2360,18797
|
|
20230601,144300,28785300405,2365,2360,2365,2360,1930
|
|
20230601,144200,28780740060,2360,2365,2370,2360,10127
|
|
20230601,144100,28756802300,2365,2365,2375,2365,1856
|
|
20230601,144000,28752403695,2370,2380,2380,2365,4676
|
|
20230601,143900,28741323175,2380,2380,2380,2370,5246
|
|
20230601,143800,28728859130,2380,2370,2380,2370,10870
|
|
20230601,143700,28703081315,2375,2375,2380,2370,2528
|
|
20230601,143600,28697071340,2380,2380,2380,2375,2989
|
|
20230601,143500,28689960545,2380,2380,2380,2370,14031
|
|
20230601,143400,28656622505,2380,2375,2380,2365,4511
|
|
20230601,143300,28645926890,2375,2370,2375,2365,4311
|
|
20230601,143200,28635691860,2375,2370,2375,2365,2339
|
|
20230601,143100,28630150405,2370,2375,2375,2370,2563
|
|
20230601,143000,28624075550,2375,2375,2380,2370,3848
|
|
20230601,142900,28614936545,2375,2365,2375,2365,3929
|
|
20230601,142800,28605628845,2365,2375,2375,2365,2428
|
|
20230601,142700,28599879375,2375,2375,2375,2370,5600
|
|
20230601,142600,28586597780,2375,2375,2380,2375,1194
|
|
20230601,142500,28583760285,2380,2370,2380,2365,11490
|
|
20230601,142400,28556455535,2370,2365,2370,2360,9250
|
|
20230601,142300,28534590120,2365,2370,2375,2365,6088
|
|
20230601,142200,28520159790,2370,2365,2370,2355,5654
|
|
20230601,142100,28506791805,2360,2360,2365,2350,32822
|
|
20230601,142000,28429438630,2360,2365,2365,2355,8802
|
|
20230601,141900,28408659990,2360,2360,2365,2355,18071
|
|
20230601,141800,28366006510,2360,2370,2375,2360,29524
|
|
20230601,141700,28296216895,2370,2370,2375,2370,5583
|
|
20230601,141600,28282981105,2370,2365,2375,2365,13104
|
|
20230601,141500,28251981655,2375,2370,2375,2365,17942
|
|
20230601,141400,28209455605,2370,2380,2380,2370,11841
|
|
20230601,141300,28181354765,2380,2380,2380,2375,4065
|
|
20230601,141200,28171688425,2375,2380,2380,2375,4358
|
|
20230601,141100,28161332360,2380,2385,2385,2375,6360
|
|
20230601,141000,28146195005,2375,2380,2385,2375,7040
|
|
20230601,140900,28129444080,2380,2380,2385,2370,9112
|
|
20230601,140800,28107803885,2380,2370,2380,2370,9131
|
|
20230601,140700,28086098860,2375,2380,2380,2370,15148
|
|
20230601,140600,28050172140,2375,2375,2380,2370,12871
|
|
20230601,140500,28019586400,2375,2370,2380,2370,29909
|
|
20230601,140400,27948613110,2370,2380,2380,2370,28129
|
|
20230601,140300,27881771660,2385,2390,2390,2380,19401
|
|
20230601,140200,27835565700,2385,2380,2390,2380,5885
|
|
20230601,140100,27821532265,2380,2390,2395,2375,53032
|
|
20230601,140000,27695273035,2390,2395,2395,2390,4364
|
|
20230601,135900,27684833245,2390,2390,2395,2390,1997
|
|
20230601,135800,27680059545,2390,2400,2400,2390,5065
|
|
20230601,135700,27667920735,2395,2395,2400,2390,4844
|
|
20230601,135600,27656306835,2400,2395,2400,2385,10359
|
|
20230601,135500,27631541590,2395,2395,2400,2390,13337
|
|
20230601,135400,27599633710,2390,2395,2395,2385,26404
|
|
20230601,135300,27536487030,2395,2405,2405,2390,55155
|
|
20230601,135200,27404196795,2405,2410,2410,2405,9319
|
|
20230601,135100,27381768365,2410,2410,2410,2405,32832
|
|
20230601,135000,27302749745,2410,2415,2420,2410,7188
|
|
20230601,134900,27285409640,2415,2420,2420,2410,6031
|
|
20230601,134800,27270844630,2420,2420,2420,2415,8788
|
|
20230601,134700,27249598685,2420,2420,2420,2410,7054
|
|
20230601,134600,27232548095,2420,2420,2425,2410,27187
|
|
20230601,134500,27166883005,2425,2430,2430,2425,5313
|
|
20230601,134400,27153997965,2430,2430,2435,2430,5574
|
|
20230601,134300,27140450555,2435,2430,2435,2425,1594
|
|
20230601,134200,27136578180,2430,2430,2435,2430,4242
|
|
20230601,134100,27126270115,2435,2430,2435,2430,3681
|
|
20230601,134000,27117325250,2435,2430,2435,2425,8638
|
|
20230601,133900,27096336890,2435,2420,2435,2420,13198
|
|
20230601,133800,27064321165,2425,2425,2430,2420,2035
|
|
20230601,133700,27059387790,2425,2425,2425,2420,3434
|
|
20230601,133600,27051064810,2420,2425,2430,2420,2207
|
|
20230601,133500,27045712730,2430,2430,2430,2420,3816
|
|
20230601,133400,27036456020,2430,2430,2430,2425,1312
|
|
20230601,133300,27033269030,2430,2420,2430,2415,23569
|
|
20230601,133200,26976241305,2420,2420,2420,2415,13331
|
|
20230601,133100,26944031370,2420,2420,2420,2415,1661
|
|
20230601,133000,26940012445,2420,2425,2425,2415,13138
|
|
20230601,132900,26908227070,2425,2425,2430,2425,5594
|
|
20230601,132800,26894661410,2430,2435,2435,2425,687
|
|
20230601,132700,26892992060,2430,2430,2435,2425,4187
|
|
20230601,132600,26882807440,2430,2435,2435,2430,4283
|
|
20230601,132500,26872399540,2435,2415,2435,2415,4310
|
|
20230601,132400,26861983070,2420,2430,2430,2420,34599
|
|
20230601,132300,26778212870,2430,2435,2435,2430,4639
|
|
20230601,132200,26766939315,2435,2435,2435,2430,2465
|
|
20230601,132100,26760939385,2435,2440,2440,2430,6085
|
|
20230601,132000,26746127290,2430,2445,2445,2430,2877
|
|
20230601,131900,26739132260,2435,2445,2445,2435,2187
|
|
20230601,131800,26733805515,2440,2440,2445,2440,2544
|
|
20230601,131700,26727587650,2440,2445,2445,2440,532
|
|
20230601,131600,26726289445,2445,2450,2450,2435,13506
|
|
20230601,131500,26693346720,2445,2450,2450,2445,7255
|
|
20230601,131400,26675598220,2450,2445,2450,2445,2950
|
|
20230601,131300,26668385460,2450,2445,2450,2440,4232
|
|
20230601,131200,26658034195,2445,2440,2445,2435,5242
|
|
20230601,131100,26645243305,2445,2440,2445,2435,3546
|
|
20230601,131000,26636598420,2440,2430,2445,2430,6915
|
|
20230601,130900,26619747845,2430,2435,2435,2430,8386
|
|
20230601,130800,26599359540,2440,2445,2450,2435,9259
|
|
20230601,130700,26576751935,2450,2445,2450,2440,4322
|
|
20230601,130600,26566184645,2445,2440,2445,2440,866
|
|
20230601,130500,26564070930,2445,2440,2445,2440,7456
|
|
20230601,130400,26545868885,2440,2440,2440,2435,959
|
|
20230601,130300,26543531910,2435,2440,2440,2435,7940
|
|
20230601,130200,26524185610,2440,2425,2440,2425,7799
|
|
20230601,130100,26505221740,2425,2420,2430,2420,7905
|
|
20230601,130000,26486038145,2425,2430,2430,2420,5170
|
|
20230601,125900,26473512010,2430,2430,2430,2420,9087
|
|
20230601,125800,26451470660,2430,2425,2430,2425,2017
|
|
20230601,125700,26446578730,2420,2415,2425,2415,16708
|
|
20230601,125600,26406077930,2415,2425,2425,2415,36974
|
|
20230601,125500,26316679780,2425,2425,2425,2420,15238
|
|
20230601,125400,26279738845,2425,2425,2430,2425,14358
|
|
20230601,125300,26244902725,2430,2430,2430,2425,10768
|
|
20230601,125200,26218748775,2430,2440,2440,2430,9053
|
|
20230601,125100,26196697075,2440,2440,2440,2435,1797
|
|
20230601,125000,26192312570,2435,2440,2440,2435,1624
|
|
20230601,124900,26188355480,2440,2440,2445,2440,4961
|
|
20230601,124800,26176240470,2440,2425,2440,2425,29364
|
|
20230601,124700,26104833015,2425,2430,2430,2420,34773
|
|
20230601,124600,26020482060,2430,2435,2435,2430,17567
|
|
20230601,124500,25977791415,2435,2440,2440,2430,10904
|
|
20230601,124400,25951262765,2440,2440,2445,2425,34100
|
|
20230601,124300,25868162530,2440,2465,2465,2425,118533
|
|
20230601,124200,25578770870,2465,2465,2475,2460,10100
|
|
20230601,124100,25553899135,2470,2475,2475,2465,4087
|
|
20230601,124000,25543813425,2475,2470,2480,2465,25056
|
|
20230601,123900,25481994920,2470,2480,2480,2470,7066
|
|
20230601,123800,25464528055,2480,2475,2485,2475,740
|
|
20230601,123700,25462692875,2480,2485,2485,2480,1862
|
|
20230601,123600,25458070055,2485,2480,2485,2480,1060
|
|
20230601,123500,25455439245,2480,2475,2480,2475,1462
|
|
20230601,123400,25451820040,2480,2480,2485,2470,3562
|
|
20230601,123300,25443014395,2480,2490,2490,2475,3053
|
|
20230601,123200,25435457910,2490,2485,2490,2470,13522
|
|
20230601,123100,25401855085,2470,2485,2485,2470,20636
|
|
20230601,123000,25350743990,2490,2495,2495,2490,4963
|
|
20230601,122900,25338380530,2495,2495,2495,2490,2452
|
|
20230601,122800,25332263345,2490,2495,2495,2485,14070
|
|
20230601,122700,25297222895,2495,2485,2500,2485,25310
|
|
20230601,122600,25234140075,2490,2485,2490,2480,5273
|
|
20230601,122500,25221036225,2485,2485,2485,2480,2021
|
|
20230601,122400,25216017380,2485,2475,2485,2475,4059
|
|
20230601,122300,25205954935,2475,2475,2480,2475,8375
|
|
20230601,122200,25185221755,2480,2480,2480,2475,1059
|
|
20230601,122100,25182597355,2475,2480,2480,2475,1807
|
|
20230601,122000,25178118765,2480,2475,2480,2475,6170
|
|
20230601,121900,25162823375,2475,2480,2485,2475,8395
|
|
20230601,121800,25142044620,2485,2475,2485,2475,12679
|
|
20230601,121700,25110615820,2475,2480,2480,2475,718
|
|
20230601,121600,25108838645,2480,2475,2480,2475,2171
|
|
20230601,121500,25103465365,2475,2480,2480,2475,16666
|
|
20230601,121400,25062205110,2480,2485,2485,2480,4409
|
|
20230601,121300,25051270245,2485,2480,2485,2480,6287
|
|
20230601,121200,25035675680,2480,2475,2480,2475,428
|
|
20230601,121100,25034616325,2475,2470,2475,2470,4947
|
|
20230601,121000,25022380870,2470,2475,2475,2470,2579
|
|
20230601,120900,25016001450,2475,2475,2475,2470,868
|
|
20230601,120800,25013853955,2475,2480,2480,2475,11447
|
|
20230601,120700,24985519945,2480,2475,2480,2475,3265
|
|
20230601,120600,24977439010,2475,2475,2475,2470,1325
|
|
20230601,120500,24974160455,2475,2470,2475,2470,12706
|
|
20230601,120400,24942762895,2475,2465,2475,2465,25201
|
|
20230601,120300,24880567120,2465,2465,2465,2465,0
|
|
20230601,120200,24880567120,2465,2465,2470,2465,6577
|
|
20230601,120100,24864353990,2465,2475,2475,2465,56070
|
|
20230601,120000,24726059400,2475,2480,2480,2470,5124
|
|
20230601,115900,24713377630,2480,2480,2480,2475,11294
|
|
20230601,115800,24685398515,2480,2470,2480,2470,11919
|
|
20230601,115700,24655931135,2470,2480,2480,2470,19205
|
|
20230601,115600,24608442395,2480,2480,2490,2480,22263
|
|
20230601,115500,24553190360,2475,2465,2475,2465,10321
|
|
20230601,115400,24527687670,2465,2470,2475,2465,40959
|
|
20230601,115300,24426574565,2470,2480,2480,2470,13018
|
|
20230601,115200,24394354935,2480,2480,2485,2475,11571
|
|
20230601,115100,24365685115,2485,2475,2485,2475,16343
|
|
20230601,115000,24325185785,2480,2490,2490,2480,25572
|
|
20230601,114900,24261675400,2490,2495,2495,2490,4384
|
|
20230601,114800,24250758980,2485,2495,2500,2485,15636
|
|
20230601,114700,24211823025,2495,2490,2495,2485,11316
|
|
20230601,114600,24183618665,2490,2490,2495,2485,15519
|
|
20230601,114500,24144998900,2490,2500,2500,2490,10888
|
|
20230601,114400,24117874525,2500,2500,2500,2495,977
|
|
20230601,114300,24115434875,2500,2500,2500,2495,1302
|
|
20230601,114200,24112184370,2500,2500,2500,2495,5711
|
|
20230601,114100,24097907170,2500,2495,2500,2485,28233
|
|
20230601,114000,24027566080,2495,2505,2505,2490,26361
|
|
20230601,113900,23961786535,2505,2505,2505,2495,10478
|
|
20230601,113800,23935591390,2505,2495,2505,2495,22648
|
|
20230601,113700,23878999815,2495,2500,2500,2490,47892
|
|
20230601,113600,23759505650,2505,2505,2510,2500,19790
|
|
20230601,113500,23709988910,2500,2505,2510,2490,115600
|
|
20230601,113400,23421156985,2510,2530,2530,2505,80806
|
|
20230601,113300,23217669495,2530,2530,2535,2530,9564
|
|
20230601,113200,23193452400,2530,2535,2535,2530,3906
|
|
20230601,113100,23183564320,2535,2535,2535,2530,811
|
|
20230601,113000,23181509240,2535,2535,2535,2530,659
|
|
20230601,112900,23179840250,2535,2535,2535,2530,2841
|
|
20230601,112800,23172638955,2535,2535,2535,2535,3366
|
|
20230601,112700,23164106145,2535,2535,2540,2535,1111
|
|
20230601,112600,23161289610,2535,2535,2535,2530,8426
|
|
20230601,112500,23139931210,2535,2535,2540,2535,1846
|
|
20230601,112400,23135251595,2535,2540,2540,2535,10933
|
|
20230601,112300,23107532120,2540,2535,2540,2535,3689
|
|
20230601,112200,23098171590,2540,2540,2540,2530,18521
|
|
20230601,112100,23051211920,2535,2545,2545,2535,11455
|
|
20230601,112000,23022125455,2545,2540,2545,2540,1820
|
|
20230601,111900,23017496215,2545,2540,2545,2540,4427
|
|
20230601,111800,23006248895,2545,2535,2545,2530,4569
|
|
20230601,111700,22994650865,2530,2540,2540,2530,4746
|
|
20230601,111600,22982619910,2535,2535,2540,2535,427
|
|
20230601,111500,22981536935,2535,2540,2540,2535,10339
|
|
20230601,111400,22955304080,2545,2545,2545,2540,1185
|
|
20230601,111300,22952289615,2540,2545,2545,2540,1947
|
|
20230601,111200,22947343685,2540,2550,2550,2535,7674
|
|
20230601,111100,22927819745,2545,2535,2545,2530,9826
|
|
20230601,111000,22902882380,2535,2535,2540,2535,2515
|
|
20230601,110900,22896501460,2535,2540,2545,2535,5165
|
|
20230601,110800,22883390315,2545,2535,2550,2530,7912
|
|
20230601,110700,22863295845,2535,2540,2540,2530,31934
|
|
20230601,110600,22782351820,2540,2540,2540,2535,17961
|
|
20230601,110500,22736772655,2545,2560,2560,2540,39033
|
|
20230601,110400,22637533485,2560,2550,2560,2545,3663
|
|
20230601,110300,22628202770,2550,2555,2560,2550,5327
|
|
20230601,110200,22614614125,2555,2560,2560,2555,4761
|
|
20230601,110100,22602449730,2560,2555,2565,2555,4419
|
|
20230601,110000,22591147870,2555,2560,2565,2550,5690
|
|
20230601,105900,22576627015,2560,2555,2560,2550,6323
|
|
20230601,105800,22560474920,2555,2560,2560,2550,5530
|
|
20230601,105700,22546362050,2560,2555,2560,2555,4254
|
|
20230601,105600,22535484285,2555,2555,2560,2550,2298
|
|
20230601,105500,22529615440,2555,2555,2555,2550,1976
|
|
20230601,105400,22524566875,2555,2560,2560,2555,708
|
|
20230601,105300,22522757815,2560,2550,2560,2550,4604
|
|
20230601,105200,22511006055,2550,2565,2565,2550,5352
|
|
20230601,105100,22497352540,2560,2560,2565,2550,5584
|
|
20230601,105000,22483073505,2555,2565,2565,2555,11751
|
|
20230601,104900,22452960160,2565,2555,2565,2555,22625
|
|
20230601,104800,22395027700,2560,2560,2560,2550,10203
|
|
20230601,104700,22368964600,2555,2545,2560,2545,7613
|
|
20230601,104600,22349548700,2545,2550,2550,2545,4894
|
|
20230601,104500,22337087625,2550,2545,2550,2545,5081
|
|
20230601,104400,22324146830,2540,2540,2545,2540,9905
|
|
20230601,104300,22298951180,2545,2540,2545,2535,35996
|
|
20230601,104200,22207534680,2540,2540,2545,2540,8400
|
|
20230601,104100,22186187795,2540,2540,2550,2540,3963
|
|
20230601,104000,22176105995,2540,2545,2550,2540,15232
|
|
20230601,103900,22137381320,2545,2545,2550,2545,10441
|
|
20230601,103800,22110808255,2545,2555,2555,2545,29865
|
|
20230601,103700,22034769925,2550,2550,2555,2550,5824
|
|
20230601,103600,22019918575,2550,2550,2555,2550,6581
|
|
20230601,103500,22003135630,2555,2550,2555,2545,32605
|
|
20230601,103400,21920012765,2550,2555,2560,2550,18928
|
|
20230601,103300,21871655110,2560,2565,2565,2555,6570
|
|
20230601,103200,21854857980,2560,2565,2565,2560,13144
|
|
20230601,103100,21821206135,2565,2565,2565,2560,7749
|
|
20230601,103000,21801353250,2565,2565,2565,2560,7333
|
|
20230601,102900,21782567420,2565,2565,2570,2560,5402
|
|
20230601,102800,21768728690,2565,2565,2570,2565,8017
|
|
20230601,102700,21748161555,2570,2560,2570,2560,5791
|
|
20230601,102600,21733307475,2560,2565,2570,2560,6722
|
|
20230601,102500,21716063560,2565,2565,2570,2565,6819
|
|
20230601,102400,21698562400,2570,2570,2570,2560,6338
|
|
20230601,102300,21682294550,2560,2580,2585,2560,64471
|
|
20230601,102200,21516223090,2585,2575,2585,2570,48816
|
|
20230601,102100,21390285430,2575,2575,2580,2565,32570
|
|
20230601,102000,21306424870,2575,2570,2585,2570,70117
|
|
20230601,101900,21125770250,2575,2570,2580,2560,20843
|
|
20230601,101800,21072161475,2560,2555,2570,2555,20740
|
|
20230601,101700,21019031300,2560,2560,2565,2555,5715
|
|
20230601,101600,21004403400,2555,2560,2565,2555,10507
|
|
20230601,101500,20977511395,2560,2560,2565,2560,9427
|
|
20230601,101400,20953377790,2560,2560,2565,2560,2758
|
|
20230601,101300,20946316165,2565,2560,2565,2550,21347
|
|
20230601,101200,20891766030,2560,2560,2560,2555,4613
|
|
20230601,101100,20879965435,2560,2555,2560,2555,11541
|
|
20230601,101000,20850477980,2555,2560,2565,2555,6391
|
|
20230601,100900,20834136010,2565,2555,2565,2550,12902
|
|
20230601,100800,20801140100,2555,2550,2555,2550,4443
|
|
20230601,100700,20789809005,2555,2560,2560,2550,13251
|
|
20230601,100600,20755958240,2560,2565,2565,2560,16272
|
|
20230601,100500,20714299730,2560,2570,2570,2560,14363
|
|
20230601,100400,20677447020,2570,2570,2575,2565,10879
|
|
20230601,100300,20649498330,2575,2565,2575,2560,14035
|
|
20230601,100200,20613445915,2560,2560,2570,2560,10458
|
|
20230601,100100,20586621085,2565,2555,2565,2555,6598
|
|
20230601,100000,20569746985,2555,2550,2560,2545,7456
|
|
20230601,095900,20550721815,2555,2550,2555,2545,11783
|
|
20230601,095800,20520683660,2545,2550,2550,2545,21890
|
|
20230601,095700,20464922300,2545,2550,2550,2545,8287
|
|
20230601,095600,20443797515,2550,2555,2555,2545,15101
|
|
20230601,095500,20405319285,2555,2560,2560,2555,10932
|
|
20230601,095400,20377385720,2555,2560,2565,2555,19646
|
|
20230601,095300,20327092715,2560,2560,2565,2560,23543
|
|
20230601,095200,20266764620,2560,2555,2565,2555,34899
|
|
20230601,095100,20177398615,2560,2540,2565,2540,58444
|
|
20230601,095000,20028022165,2540,2530,2540,2525,22370
|
|
20230601,094900,19971408555,2530,2535,2535,2525,29022
|
|
20230601,094800,19897991590,2535,2540,2540,2530,14695
|
|
20230601,094700,19860742985,2530,2530,2540,2530,14908
|
|
20230601,094600,19822964575,2530,2540,2540,2530,26924
|
|
20230601,094500,19754704390,2540,2545,2550,2535,16483
|
|
20230601,094400,19712793805,2545,2540,2555,2540,26476
|
|
20230601,094300,19645342535,2535,2535,2540,2525,84330
|
|
20230601,094200,19431775630,2535,2555,2555,2535,84594
|
|
20230601,094100,19216618460,2555,2560,2565,2555,32601
|
|
20230601,094000,19133239550,2560,2585,2585,2560,64420
|
|
20230601,093900,18967488960,2580,2580,2585,2580,26675
|
|
20230601,093800,18898558505,2585,2580,2585,2575,21404
|
|
20230601,093700,18843341005,2580,2575,2585,2570,34965
|
|
20230601,093600,18753206320,2570,2570,2580,2565,46160
|
|
20230601,093500,18634421380,2565,2560,2570,2555,24092
|
|
20230601,093400,18572626020,2560,2555,2560,2550,41377
|
|
20230601,093300,18466941960,2560,2560,2560,2555,25867
|
|
20230601,093200,18400796920,2555,2560,2565,2535,137987
|
|
20230601,093100,18049190730,2560,2550,2565,2550,48649
|
|
20230601,093000,17924862310,2550,2565,2570,2550,77982
|
|
20230601,092900,17725451050,2565,2570,2575,2560,44527
|
|
20230601,092800,17611234660,2570,2575,2590,2570,41239
|
|
20230601,092700,17504810905,2580,2555,2580,2555,37684
|
|
20230601,092600,17407970200,2555,2575,2575,2555,134094
|
|
20230601,092500,17064486580,2575,2580,2585,2575,34197
|
|
20230601,092400,16976254760,2580,2585,2590,2575,44684
|
|
20230601,092300,16860906195,2580,2580,2585,2565,69826
|
|
20230601,092200,16681146165,2580,2595,2600,2555,182778
|
|
20230601,092100,16210781515,2595,2595,2600,2590,48823
|
|
20230601,092000,16084041660,2600,2605,2610,2575,205573
|
|
20230601,091900,15550570035,2605,2645,2645,2605,135679
|
|
20230601,091800,15195688345,2640,2655,2660,2640,60712
|
|
20230601,091700,15034739610,2660,2650,2665,2645,88530
|
|
20230601,091600,14799380740,2650,2650,2660,2640,101799
|
|
20230601,091500,14529251785,2650,2635,2650,2630,81280
|
|
20230601,091400,14314485485,2630,2625,2635,2625,28758
|
|
20230601,091300,14238842760,2630,2620,2630,2610,114768
|
|
20230601,091200,13938508665,2620,2630,2630,2615,91996
|
|
20230601,091100,13697438970,2630,2625,2645,2625,66617
|
|
20230601,091000,13521992450,2625,2665,2665,2620,208692
|
|
20230601,090900,12971039115,2660,2650,2670,2650,85246
|
|
20230601,090800,12744369015,2650,2650,2655,2640,57470
|
|
20230601,090700,12592283460,2645,2620,2670,2615,172578
|
|
20230601,090600,12136463315,2625,2655,2655,2620,197464
|
|
20230601,090500,11615369155,2655,2660,2675,2640,206721
|
|
20230601,090400,11066777855,2670,2695,2700,2650,359960
|
|
20230601,090300,10108261565,2700,2690,2730,2680,306376
|
|
20230601,090200,9278286885,2690,2735,2740,2685,489387
|
|
20230601,090100,7953032695,2735,2765,2770,2715,701678
|
|
20230601,090000,6036979200,2770,2735,2845,2735,2171638
|