751 lines
37 KiB
CSV
751 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,212800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,212700,5193073570,5790,5790,5790,5790,0
|
|
20230607,212600,5193073570,5790,5790,5790,5790,0
|
|
20230607,212500,5193073570,5790,5790,5790,5790,0
|
|
20230607,212400,5193073570,5790,5790,5790,5790,0
|
|
20230607,212300,5193073570,5790,5790,5790,5790,0
|
|
20230607,212200,5193073570,5790,5790,5790,5790,0
|
|
20230607,212100,5193073570,5790,5790,5790,5790,0
|
|
20230607,212000,5193073570,5790,5790,5790,5790,0
|
|
20230607,211900,5193073570,5790,5790,5790,5790,0
|
|
20230607,211800,5193073570,5790,5790,5790,5790,0
|
|
20230607,211700,5193073570,5790,5790,5790,5790,0
|
|
20230607,211600,5193073570,5790,5790,5790,5790,0
|
|
20230607,211500,5193073570,5790,5790,5790,5790,0
|
|
20230607,211400,5193073570,5790,5790,5790,5790,0
|
|
20230607,211300,5193073570,5790,5790,5790,5790,0
|
|
20230607,211200,5193073570,5790,5790,5790,5790,0
|
|
20230607,211100,5193073570,5790,5790,5790,5790,0
|
|
20230607,211000,5193073570,5790,5790,5790,5790,0
|
|
20230607,210900,5193073570,5790,5790,5790,5790,0
|
|
20230607,210800,5193073570,5790,5790,5790,5790,0
|
|
20230607,210700,5193073570,5790,5790,5790,5790,0
|
|
20230607,210600,5193073570,5790,5790,5790,5790,0
|
|
20230607,210500,5193073570,5790,5790,5790,5790,0
|
|
20230607,210400,5193073570,5790,5790,5790,5790,0
|
|
20230607,210300,5193073570,5790,5790,5790,5790,0
|
|
20230607,210200,5193073570,5790,5790,5790,5790,0
|
|
20230607,210100,5193073570,5790,5790,5790,5790,0
|
|
20230607,210000,5193073570,5790,5790,5790,5790,0
|
|
20230607,205900,5193073570,5790,5790,5790,5790,0
|
|
20230607,205800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,205700,5193073570,5790,5790,5790,5790,0
|
|
20230607,205600,5193073570,5790,5790,5790,5790,0
|
|
20230607,205500,5193073570,5790,5790,5790,5790,0
|
|
20230607,205400,5193073570,5790,5790,5790,5790,0
|
|
20230607,205300,5193073570,5790,5790,5790,5790,0
|
|
20230607,205200,5193073570,5790,5790,5790,5790,0
|
|
20230607,205100,5193073570,5790,5790,5790,5790,0
|
|
20230607,205000,5193073570,5790,5790,5790,5790,0
|
|
20230607,204900,5193073570,5790,5790,5790,5790,0
|
|
20230607,204800,5193073570,5790,5790,5790,5790,0
|
|
20230607,204700,5193073570,5790,5790,5790,5790,0
|
|
20230607,204600,5193073570,5790,5790,5790,5790,0
|
|
20230607,204500,5193073570,5790,5790,5790,5790,0
|
|
20230607,204400,5193073570,5790,5790,5790,5790,0
|
|
20230607,204300,5193073570,5790,5790,5790,5790,0
|
|
20230607,204200,5193073570,5790,5790,5790,5790,0
|
|
20230607,204100,5193073570,5790,5790,5790,5790,0
|
|
20230607,204000,5193073570,5790,5790,5790,5790,0
|
|
20230607,203900,5193073570,5790,5790,5790,5790,0
|
|
20230607,203800,5193073570,5790,5790,5790,5790,0
|
|
20230607,203700,5193073570,5790,5790,5790,5790,0
|
|
20230607,203600,5193073570,5790,5790,5790,5790,0
|
|
20230607,203500,5193073570,5790,5790,5790,5790,0
|
|
20230607,203400,5193073570,5790,5790,5790,5790,0
|
|
20230607,203300,5193073570,5790,5790,5790,5790,0
|
|
20230607,203200,5193073570,5790,5790,5790,5790,0
|
|
20230607,203100,5193073570,5790,5790,5790,5790,0
|
|
20230607,203000,5193073570,5790,5790,5790,5790,0
|
|
20230607,202900,5193073570,5790,5790,5790,5790,0
|
|
20230607,202800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,202700,5193073570,5790,5790,5790,5790,0
|
|
20230607,202600,5193073570,5790,5790,5790,5790,0
|
|
20230607,202500,5193073570,5790,5790,5790,5790,0
|
|
20230607,202400,5193073570,5790,5790,5790,5790,0
|
|
20230607,202300,5193073570,5790,5790,5790,5790,0
|
|
20230607,202200,5193073570,5790,5790,5790,5790,0
|
|
20230607,202100,5193073570,5790,5790,5790,5790,0
|
|
20230607,202000,5193073570,5790,5790,5790,5790,0
|
|
20230607,201900,5193073570,5790,5790,5790,5790,0
|
|
20230607,201800,5193073570,5790,5790,5790,5790,0
|
|
20230607,201700,5193073570,5790,5790,5790,5790,0
|
|
20230607,201600,5193073570,5790,5790,5790,5790,0
|
|
20230607,201500,5193073570,5790,5790,5790,5790,0
|
|
20230607,201400,5193073570,5790,5790,5790,5790,0
|
|
20230607,201300,5193073570,5790,5790,5790,5790,0
|
|
20230607,201200,5193073570,5790,5790,5790,5790,0
|
|
20230607,201100,5193073570,5790,5790,5790,5790,0
|
|
20230607,201000,5193073570,5790,5790,5790,5790,0
|
|
20230607,200900,5193073570,5790,5790,5790,5790,0
|
|
20230607,200800,5193073570,5790,5790,5790,5790,0
|
|
20230607,200700,5193073570,5790,5790,5790,5790,0
|
|
20230607,200600,5193073570,5790,5790,5790,5790,0
|
|
20230607,200500,5193073570,5790,5790,5790,5790,0
|
|
20230607,200400,5193073570,5790,5790,5790,5790,0
|
|
20230607,200300,5193073570,5790,5790,5790,5790,0
|
|
20230607,200200,5193073570,5790,5790,5790,5790,0
|
|
20230607,200100,5193073570,5790,5790,5790,5790,0
|
|
20230607,200000,5193073570,5790,5790,5790,5790,0
|
|
20230607,195900,5193073570,5790,5790,5790,5790,0
|
|
20230607,195800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,195700,5193073570,5790,5790,5790,5790,0
|
|
20230607,195600,5193073570,5790,5790,5790,5790,0
|
|
20230607,195500,5193073570,5790,5790,5790,5790,0
|
|
20230607,195400,5193073570,5790,5790,5790,5790,0
|
|
20230607,195300,5193073570,5790,5790,5790,5790,0
|
|
20230607,195200,5193073570,5790,5790,5790,5790,0
|
|
20230607,195100,5193073570,5790,5790,5790,5790,0
|
|
20230607,195000,5193073570,5790,5790,5790,5790,0
|
|
20230607,194900,5193073570,5790,5790,5790,5790,0
|
|
20230607,194800,5193073570,5790,5790,5790,5790,0
|
|
20230607,194700,5193073570,5790,5790,5790,5790,0
|
|
20230607,194600,5193073570,5790,5790,5790,5790,0
|
|
20230607,194500,5193073570,5790,5790,5790,5790,0
|
|
20230607,194400,5193073570,5790,5790,5790,5790,0
|
|
20230607,194300,5193073570,5790,5790,5790,5790,0
|
|
20230607,194200,5193073570,5790,5790,5790,5790,0
|
|
20230607,194100,5193073570,5790,5790,5790,5790,0
|
|
20230607,194000,5193073570,5790,5790,5790,5790,0
|
|
20230607,193900,5193073570,5790,5790,5790,5790,0
|
|
20230607,193800,5193073570,5790,5790,5790,5790,0
|
|
20230607,193700,5193073570,5790,5790,5790,5790,0
|
|
20230607,193600,5193073570,5790,5790,5790,5790,0
|
|
20230607,193500,5193073570,5790,5790,5790,5790,0
|
|
20230607,193400,5193073570,5790,5790,5790,5790,0
|
|
20230607,193300,5193073570,5790,5790,5790,5790,0
|
|
20230607,193200,5193073570,5790,5790,5790,5790,0
|
|
20230607,193100,5193073570,5790,5790,5790,5790,0
|
|
20230607,193000,5193073570,5790,5790,5790,5790,0
|
|
20230607,192900,5193073570,5790,5790,5790,5790,0
|
|
20230607,192800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,192700,5193073570,5790,5790,5790,5790,0
|
|
20230607,192600,5193073570,5790,5790,5790,5790,0
|
|
20230607,192500,5193073570,5790,5790,5790,5790,0
|
|
20230607,192400,5193073570,5790,5790,5790,5790,0
|
|
20230607,192300,5193073570,5790,5790,5790,5790,0
|
|
20230607,192200,5193073570,5790,5790,5790,5790,0
|
|
20230607,192100,5193073570,5790,5790,5790,5790,0
|
|
20230607,192000,5193073570,5790,5790,5790,5790,0
|
|
20230607,191900,5193073570,5790,5790,5790,5790,0
|
|
20230607,191800,5193073570,5790,5790,5790,5790,0
|
|
20230607,191700,5193073570,5790,5790,5790,5790,0
|
|
20230607,191600,5193073570,5790,5790,5790,5790,0
|
|
20230607,191500,5193073570,5790,5790,5790,5790,0
|
|
20230607,191400,5193073570,5790,5790,5790,5790,0
|
|
20230607,191300,5193073570,5790,5790,5790,5790,0
|
|
20230607,191200,5193073570,5790,5790,5790,5790,0
|
|
20230607,191100,5193073570,5790,5790,5790,5790,0
|
|
20230607,191000,5193073570,5790,5790,5790,5790,0
|
|
20230607,190900,5193073570,5790,5790,5790,5790,0
|
|
20230607,190800,5193073570,5790,5790,5790,5790,0
|
|
20230607,190700,5193073570,5790,5790,5790,5790,0
|
|
20230607,190600,5193073570,5790,5790,5790,5790,0
|
|
20230607,190500,5193073570,5790,5790,5790,5790,0
|
|
20230607,190400,5193073570,5790,5790,5790,5790,0
|
|
20230607,190300,5193073570,5790,5790,5790,5790,0
|
|
20230607,190200,5193073570,5790,5790,5790,5790,0
|
|
20230607,190100,5193073570,5790,5790,5790,5790,0
|
|
20230607,190000,5193073570,5790,5790,5790,5790,0
|
|
20230607,185900,5193073570,5790,5790,5790,5790,0
|
|
20230607,185800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,185700,5193073570,5790,5790,5790,5790,0
|
|
20230607,185600,5193073570,5790,5790,5790,5790,0
|
|
20230607,185500,5193073570,5790,5790,5790,5790,0
|
|
20230607,185400,5193073570,5790,5790,5790,5790,0
|
|
20230607,185300,5193073570,5790,5790,5790,5790,0
|
|
20230607,185200,5193073570,5790,5790,5790,5790,0
|
|
20230607,185100,5193073570,5790,5790,5790,5790,0
|
|
20230607,185000,5193073570,5790,5790,5790,5790,0
|
|
20230607,184900,5193073570,5790,5790,5790,5790,0
|
|
20230607,184800,5193073570,5790,5790,5790,5790,0
|
|
20230607,184700,5193073570,5790,5790,5790,5790,0
|
|
20230607,184600,5193073570,5790,5790,5790,5790,0
|
|
20230607,184500,5193073570,5790,5790,5790,5790,0
|
|
20230607,184400,5193073570,5790,5790,5790,5790,0
|
|
20230607,184300,5193073570,5790,5790,5790,5790,0
|
|
20230607,184200,5193073570,5790,5790,5790,5790,0
|
|
20230607,184100,5193073570,5790,5790,5790,5790,0
|
|
20230607,184000,5193073570,5790,5790,5790,5790,0
|
|
20230607,183900,5193073570,5790,5790,5790,5790,0
|
|
20230607,183800,5193073570,5790,5790,5790,5790,0
|
|
20230607,183700,5193073570,5790,5790,5790,5790,0
|
|
20230607,183600,5193073570,5790,5790,5790,5790,0
|
|
20230607,183500,5193073570,5790,5790,5790,5790,0
|
|
20230607,183400,5193073570,5790,5790,5790,5790,0
|
|
20230607,183300,5193073570,5790,5790,5790,5790,0
|
|
20230607,183200,5193073570,5790,5790,5790,5790,0
|
|
20230607,183100,5193073570,5790,5790,5790,5790,0
|
|
20230607,183000,5193073570,5790,5790,5790,5790,0
|
|
20230607,182900,5193073570,5790,5790,5790,5790,0
|
|
20230607,182800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,182700,5193073570,5790,5790,5790,5790,0
|
|
20230607,182600,5193073570,5790,5790,5790,5790,0
|
|
20230607,182500,5193073570,5790,5790,5790,5790,0
|
|
20230607,182400,5193073570,5790,5790,5790,5790,0
|
|
20230607,182300,5193073570,5790,5790,5790,5790,0
|
|
20230607,182200,5193073570,5790,5790,5790,5790,0
|
|
20230607,182100,5193073570,5790,5790,5790,5790,0
|
|
20230607,182000,5193073570,5790,5790,5790,5790,0
|
|
20230607,181900,5193073570,5790,5790,5790,5790,0
|
|
20230607,181800,5193073570,5790,5790,5790,5790,0
|
|
20230607,181700,5193073570,5790,5790,5790,5790,0
|
|
20230607,181600,5193073570,5790,5790,5790,5790,0
|
|
20230607,181500,5193073570,5790,5790,5790,5790,0
|
|
20230607,181400,5193073570,5790,5790,5790,5790,0
|
|
20230607,181300,5193073570,5790,5790,5790,5790,0
|
|
20230607,181200,5193073570,5790,5790,5790,5790,0
|
|
20230607,181100,5193073570,5790,5790,5790,5790,0
|
|
20230607,181000,5193073570,5790,5790,5790,5790,0
|
|
20230607,180900,5193073570,5790,5790,5790,5790,0
|
|
20230607,180800,5193073570,5790,5790,5790,5790,0
|
|
20230607,180700,5193073570,5790,5790,5790,5790,0
|
|
20230607,180600,5193073570,5790,5790,5790,5790,0
|
|
20230607,180500,5193073570,5790,5790,5790,5790,0
|
|
20230607,180400,5193073570,5790,5790,5790,5790,0
|
|
20230607,180300,5193073570,5790,5790,5790,5790,0
|
|
20230607,180200,5193073570,5790,5790,5790,5790,0
|
|
20230607,180100,5193073570,5790,5790,5790,5790,0
|
|
20230607,180000,5193073570,5790,5790,5790,5790,0
|
|
20230607,175900,5193073570,5790,5790,5790,5790,0
|
|
20230607,175800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,175700,5193073570,5790,5790,5790,5790,0
|
|
20230607,175600,5193073570,5790,5790,5790,5790,0
|
|
20230607,175500,5193073570,5790,5790,5790,5790,0
|
|
20230607,175400,5193073570,5790,5790,5790,5790,0
|
|
20230607,175300,5193073570,5790,5790,5790,5790,0
|
|
20230607,175200,5193073570,5790,5790,5790,5790,0
|
|
20230607,175100,5193073570,5790,5790,5790,5790,0
|
|
20230607,175000,5193073570,5790,5790,5790,5790,0
|
|
20230607,174900,5193073570,5790,5790,5790,5790,0
|
|
20230607,174800,5193073570,5790,5790,5790,5790,0
|
|
20230607,174700,5193073570,5790,5790,5790,5790,0
|
|
20230607,174600,5193073570,5790,5790,5790,5790,0
|
|
20230607,174500,5193073570,5790,5790,5790,5790,0
|
|
20230607,174400,5193073570,5790,5790,5790,5790,0
|
|
20230607,174300,5193073570,5790,5790,5790,5790,0
|
|
20230607,174200,5193073570,5790,5790,5790,5790,0
|
|
20230607,174100,5193073570,5790,5790,5790,5790,0
|
|
20230607,174000,5193073570,5790,5790,5790,5790,0
|
|
20230607,173900,5193073570,5790,5790,5790,5790,0
|
|
20230607,173800,5193073570,5790,5790,5790,5790,0
|
|
20230607,173700,5193073570,5790,5790,5790,5790,0
|
|
20230607,173600,5193073570,5790,5790,5790,5790,0
|
|
20230607,173500,5193073570,5790,5790,5790,5790,0
|
|
20230607,173400,5193073570,5790,5790,5790,5790,0
|
|
20230607,173300,5193073570,5790,5790,5790,5790,0
|
|
20230607,173200,5193073570,5790,5790,5790,5790,0
|
|
20230607,173100,5193073570,5790,5790,5790,5790,0
|
|
20230607,173000,5193073570,5790,5790,5790,5790,0
|
|
20230607,172900,5193073570,5790,5790,5790,5790,0
|
|
20230607,172800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,172700,5193073570,5790,5790,5790,5790,0
|
|
20230607,172600,5193073570,5790,5790,5790,5790,0
|
|
20230607,172500,5193073570,5790,5790,5790,5790,0
|
|
20230607,172400,5193073570,5790,5790,5790,5790,0
|
|
20230607,172300,5193073570,5790,5790,5790,5790,0
|
|
20230607,172200,5193073570,5790,5790,5790,5790,0
|
|
20230607,172100,5193073570,5790,5790,5790,5790,0
|
|
20230607,172000,5193073570,5790,5790,5790,5790,0
|
|
20230607,171900,5193073570,5790,5790,5790,5790,0
|
|
20230607,171800,5193073570,5790,5790,5790,5790,0
|
|
20230607,171700,5193073570,5790,5790,5790,5790,0
|
|
20230607,171600,5193073570,5790,5790,5790,5790,0
|
|
20230607,171500,5193073570,5790,5790,5790,5790,0
|
|
20230607,171400,5193073570,5790,5790,5790,5790,0
|
|
20230607,171300,5193073570,5790,5790,5790,5790,0
|
|
20230607,171200,5193073570,5790,5790,5790,5790,0
|
|
20230607,171100,5193073570,5790,5790,5790,5790,0
|
|
20230607,171000,5193073570,5790,5790,5790,5790,0
|
|
20230607,170900,5193073570,5790,5790,5790,5790,0
|
|
20230607,170800,5193073570,5790,5790,5790,5790,0
|
|
20230607,170700,5193073570,5790,5790,5790,5790,0
|
|
20230607,170600,5193073570,5790,5790,5790,5790,0
|
|
20230607,170500,5193073570,5790,5790,5790,5790,0
|
|
20230607,170400,5193073570,5790,5790,5790,5790,0
|
|
20230607,170300,5193073570,5790,5790,5790,5790,0
|
|
20230607,170200,5193073570,5790,5790,5790,5790,0
|
|
20230607,170100,5193073570,5790,5790,5790,5790,0
|
|
20230607,170000,5193073570,5790,5790,5790,5790,0
|
|
20230607,165900,5193073570,5790,5790,5790,5790,0
|
|
20230607,165800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,165700,5193073570,5790,5790,5790,5790,0
|
|
20230607,165600,5193073570,5790,5790,5790,5790,0
|
|
20230607,165500,5193073570,5790,5790,5790,5790,0
|
|
20230607,165400,5193073570,5790,5790,5790,5790,0
|
|
20230607,165300,5193073570,5790,5790,5790,5790,0
|
|
20230607,165200,5193073570,5790,5790,5790,5790,0
|
|
20230607,165100,5193073570,5790,5790,5790,5790,0
|
|
20230607,165000,5193073570,5790,5790,5790,5790,0
|
|
20230607,164900,5193073570,5790,5790,5790,5790,0
|
|
20230607,164800,5193073570,5790,5790,5790,5790,0
|
|
20230607,164700,5193073570,5790,5790,5790,5790,0
|
|
20230607,164600,5193073570,5790,5790,5790,5790,0
|
|
20230607,164500,5193073570,5790,5790,5790,5790,0
|
|
20230607,164400,5193073570,5790,5790,5790,5790,0
|
|
20230607,164300,5193073570,5790,5790,5790,5790,0
|
|
20230607,164200,5193073570,5790,5790,5790,5790,0
|
|
20230607,164100,5193073570,5790,5790,5790,5790,0
|
|
20230607,164000,5193073570,5790,5790,5790,5790,0
|
|
20230607,163900,5193073570,5790,5790,5790,5790,0
|
|
20230607,163800,5193073570,5790,5790,5790,5790,0
|
|
20230607,163700,5193073570,5790,5790,5790,5790,0
|
|
20230607,163600,5193073570,5790,5790,5790,5790,0
|
|
20230607,163500,5193073570,5790,5790,5790,5790,0
|
|
20230607,163400,5193073570,5790,5790,5790,5790,0
|
|
20230607,163300,5193073570,5790,5790,5790,5790,0
|
|
20230607,163200,5193073570,5790,5790,5790,5790,0
|
|
20230607,163100,5193073570,5790,5790,5790,5790,0
|
|
20230607,163000,5193073570,5790,5790,5790,5790,0
|
|
20230607,162900,5193073570,5790,5790,5790,5790,0
|
|
20230607,162800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,162700,5193073570,5790,5790,5790,5790,0
|
|
20230607,162600,5193073570,5790,5790,5790,5790,0
|
|
20230607,162500,5193073570,5790,5790,5790,5790,0
|
|
20230607,162400,5193073570,5790,5790,5790,5790,0
|
|
20230607,162300,5193073570,5790,5790,5790,5790,0
|
|
20230607,162200,5193073570,5790,5790,5790,5790,0
|
|
20230607,162100,5193073570,5790,5790,5790,5790,0
|
|
20230607,162000,5193073570,5790,5790,5790,5790,0
|
|
20230607,161900,5193073570,5790,5790,5790,5790,0
|
|
20230607,161800,5193073570,5790,5790,5790,5790,0
|
|
20230607,161700,5193073570,5790,5790,5790,5790,0
|
|
20230607,161600,5193073570,5790,5790,5790,5790,0
|
|
20230607,161500,5193073570,5790,5790,5790,5790,0
|
|
20230607,161400,5193073570,5790,5790,5790,5790,0
|
|
20230607,161300,5193073570,5790,5790,5790,5790,0
|
|
20230607,161200,5193073570,5790,5790,5790,5790,0
|
|
20230607,161100,5193073570,5790,5790,5790,5790,0
|
|
20230607,161000,5193073570,5790,5790,5790,5790,0
|
|
20230607,160900,5193073570,5790,5790,5790,5790,0
|
|
20230607,160800,5193073570,5790,5790,5790,5790,0
|
|
20230607,160700,5193073570,5790,5790,5790,5790,0
|
|
20230607,160600,5193073570,5790,5790,5790,5790,0
|
|
20230607,160500,5193073570,5790,5790,5790,5790,0
|
|
20230607,160400,5193073570,5790,5790,5790,5790,0
|
|
20230607,160300,5193073570,5790,5790,5790,5790,0
|
|
20230607,160200,5193073570,5790,5790,5790,5790,0
|
|
20230607,160100,5193073570,5790,5790,5790,5790,0
|
|
20230607,160000,5193073570,5790,5790,5790,5790,0
|
|
20230607,155900,5193073570,5790,5790,5790,5790,0
|
|
20230607,155800,5193073570,5790,5790,5790,5790,26363
|
|
20230607,155700,5193073570,5790,5790,5790,5790,0
|
|
20230607,155600,5193073570,5790,5790,5790,5790,0
|
|
20230607,155500,5193073570,5790,5790,5790,5790,0
|
|
20230607,155400,5193073570,5790,5790,5790,5790,0
|
|
20230607,155300,5193073570,5790,5790,5790,5790,0
|
|
20230607,155200,5193073570,5790,5790,5790,5790,0
|
|
20230607,155100,5193073570,5790,5790,5790,5790,0
|
|
20230607,155000,5193073570,5790,5790,5790,5790,0
|
|
20230607,154900,5193073570,5790,5790,5790,5790,0
|
|
20230607,154800,5193073570,5790,5790,5790,5790,0
|
|
20230607,154700,5193073570,5790,5790,5790,5790,0
|
|
20230607,154600,5193073570,5790,5790,5790,5790,0
|
|
20230607,154500,5193073570,5790,5790,5790,5790,0
|
|
20230607,154400,5193073570,5790,5790,5790,5790,0
|
|
20230607,154300,5193073570,5790,5790,5790,5790,0
|
|
20230607,154200,5193073570,5790,5790,5790,5790,0
|
|
20230607,154100,5193073570,5790,5790,5790,5790,0
|
|
20230607,154000,5193073570,5790,5790,5790,5790,0
|
|
20230607,153900,5193073570,5790,5790,5790,5790,0
|
|
20230607,153800,5193073570,5790,5790,5790,5790,0
|
|
20230607,153700,5193073570,5790,5790,5790,5790,0
|
|
20230607,153600,5193073570,5790,5790,5790,5790,0
|
|
20230607,153500,5193073570,5790,5790,5790,5790,0
|
|
20230607,153400,5193073570,5790,5790,5790,5790,0
|
|
20230607,153300,5193073570,5790,5790,5790,5790,0
|
|
20230607,153200,5193073570,5790,5790,5790,5790,0
|
|
20230607,153100,5193073570,5790,5790,5790,5790,0
|
|
20230607,153000,5193073570,5790,5790,5790,5790,26363
|
|
20230607,152900,5040431800,5800,5800,5800,5800,0
|
|
20230607,152800,5040431800,5800,5800,5800,5800,0
|
|
20230607,152700,5040431800,5800,5800,5800,5800,0
|
|
20230607,152600,5040431800,5800,5800,5800,5800,0
|
|
20230607,152500,5040431800,5800,5800,5800,5800,0
|
|
20230607,152400,5040431800,5800,5800,5800,5800,0
|
|
20230607,152300,5040431800,5800,5800,5800,5800,0
|
|
20230607,152200,5040431800,5800,5800,5800,5800,0
|
|
20230607,152100,5040431800,5800,5800,5800,5800,0
|
|
20230607,152000,5040431800,5800,5800,5800,5800,0
|
|
20230607,151900,5040431800,5800,5780,5800,5780,2862
|
|
20230607,151800,5023853960,5790,5790,5800,5780,3438
|
|
20230607,151700,5003930650,5790,5790,5800,5770,10638
|
|
20230607,151600,4942402760,5790,5800,5800,5780,4478
|
|
20230607,151500,4916480970,5790,5810,5810,5790,8713
|
|
20230607,151400,4865989800,5800,5800,5810,5790,3596
|
|
20230607,151300,4845128210,5800,5810,5810,5790,5435
|
|
20230607,151200,4813597860,5810,5790,5810,5790,11597
|
|
20230607,151100,4746384160,5790,5780,5810,5780,9431
|
|
20230607,151000,4691734820,5780,5790,5800,5780,7472
|
|
20230607,150900,4648481160,5790,5800,5820,5760,28989
|
|
20230607,150800,4480670900,5800,5740,5800,5740,16517
|
|
20230607,150700,4385334170,5740,5720,5740,5720,6774
|
|
20230607,150600,4346533800,5720,5700,5720,5700,6737
|
|
20230607,150500,4308063010,5700,5710,5710,5700,1214
|
|
20230607,150400,4301136300,5720,5700,5720,5700,693
|
|
20230607,150300,4297180270,5710,5710,5710,5700,364
|
|
20230607,150200,4295102530,5710,5710,5710,5700,4627
|
|
20230607,150100,4268685840,5710,5690,5710,5680,10480
|
|
20230607,150000,4209001140,5690,5690,5690,5660,2695
|
|
20230607,145900,4193705280,5680,5680,5680,5670,1055
|
|
20230607,145800,4187722380,5680,5690,5690,5680,2069
|
|
20230607,145700,4175969950,5690,5690,5700,5680,946
|
|
20230607,145600,4170587930,5690,5670,5690,5670,3878
|
|
20230607,145500,4148563390,5660,5660,5680,5660,3764
|
|
20230607,145400,4127231920,5660,5660,5670,5660,1406
|
|
20230607,145300,4119273640,5660,5680,5690,5660,1634
|
|
20230607,145200,4110018220,5670,5680,5680,5670,1491
|
|
20230607,145100,4101563230,5680,5680,5690,5670,1915
|
|
20230607,145000,4090688270,5650,5670,5680,5620,27118
|
|
20230607,144900,3937721620,5670,5690,5690,5670,873
|
|
20230607,144800,3932758260,5680,5680,5680,5680,534
|
|
20230607,144700,3929725140,5680,5680,5690,5680,529
|
|
20230607,144600,3926720220,5680,5680,5680,5680,854
|
|
20230607,144500,3921869500,5680,5680,5680,5680,1757
|
|
20230607,144400,3911889740,5680,5690,5700,5680,899
|
|
20230607,144300,3906770860,5700,5680,5700,5680,600
|
|
20230607,144200,3903358360,5680,5680,5700,5680,2035
|
|
20230607,144100,3891785550,5670,5680,5690,5660,8347
|
|
20230607,144000,3844479230,5670,5690,5690,5670,855
|
|
20230607,143900,3839623520,5690,5690,5690,5690,5
|
|
20230607,143800,3839595070,5690,5680,5690,5670,1841
|
|
20230607,143700,3829146900,5680,5690,5690,5680,1367
|
|
20230607,143600,3821373540,5690,5700,5700,5670,5643
|
|
20230607,143500,3789315090,5690,5700,5710,5690,1294
|
|
20230607,143400,3781944990,5710,5720,5720,5710,188
|
|
20230607,143300,3780871500,5710,5720,5720,5710,414
|
|
20230607,143200,3778507520,5720,5710,5720,5710,1781
|
|
20230607,143100,3768337000,5710,5710,5710,5700,106
|
|
20230607,143000,3767732540,5710,5710,5710,5710,200
|
|
20230607,142900,3766590540,5700,5710,5720,5700,1017
|
|
20230607,142800,3760783620,5710,5720,5720,5710,1119
|
|
20230607,142700,3754390000,5730,5710,5730,5710,411
|
|
20230607,142600,3752040170,5710,5720,5720,5710,241
|
|
20230607,142500,3750664010,5720,5710,5720,5710,2101
|
|
20230607,142400,3738649730,5710,5710,5710,5710,3035
|
|
20230607,142300,3721319880,5710,5700,5710,5700,223
|
|
20230607,142200,3720048770,5700,5700,5710,5700,606
|
|
20230607,142100,3716593870,5710,5700,5710,5700,3050
|
|
20230607,142000,3699180370,5700,5700,5700,5700,165
|
|
20230607,141900,3698239870,5710,5710,5710,5710,27
|
|
20230607,141800,3698085700,5700,5700,5710,5700,396
|
|
20230607,141700,3695828480,5700,5690,5700,5690,171
|
|
20230607,141600,3694855220,5690,5700,5700,5690,972
|
|
20230607,141500,3689324190,5690,5700,5710,5690,7142
|
|
20230607,141400,3648596700,5700,5700,5700,5690,2477
|
|
20230607,141300,3634490990,5700,5690,5700,5680,671
|
|
20230607,141200,3630671920,5690,5690,5690,5690,645
|
|
20230607,141100,3627001870,5690,5690,5690,5680,674
|
|
20230607,141000,3623167220,5690,5690,5690,5690,23
|
|
20230607,140900,3623036350,5690,5690,5690,5680,202
|
|
20230607,140800,3621888420,5680,5690,5690,5680,59
|
|
20230607,140700,3621552970,5690,5680,5690,5670,989
|
|
20230607,140600,3615933940,5690,5670,5690,5670,579
|
|
20230607,140500,3612642450,5670,5690,5690,5670,3466
|
|
20230607,140400,3592942720,5690,5690,5690,5670,112
|
|
20230607,140300,3592305640,5690,5680,5690,5670,3768
|
|
20230607,140200,3570929300,5670,5650,5680,5640,6156
|
|
20230607,140100,3536136490,5650,5660,5680,5640,17931
|
|
20230607,140000,3434766660,5660,5670,5680,5660,961
|
|
20230607,135900,3429318120,5670,5680,5680,5670,955
|
|
20230607,135800,3423900080,5690,5670,5690,5670,547
|
|
20230607,135700,3420793970,5680,5680,5680,5660,2960
|
|
20230607,135600,3404024840,5670,5680,5680,5670,207
|
|
20230607,135500,3402850720,5680,5690,5700,5670,6748
|
|
20230607,135400,3364549950,5700,5700,5700,5690,514
|
|
20230607,135300,3361621650,5690,5700,5700,5690,104
|
|
20230607,135200,3361029850,5700,5700,5700,5690,372
|
|
20230607,135100,3358909460,5700,5690,5700,5690,5
|
|
20230607,135000,3358880990,5690,5680,5690,5680,344
|
|
20230607,134900,3356923980,5680,5700,5700,5680,9733
|
|
20230607,134800,3301620850,5700,5700,5710,5700,566
|
|
20230607,134700,3298394020,5700,5700,5700,5690,1129
|
|
20230607,134600,3291960220,5700,5690,5700,5690,392
|
|
20230607,134500,3289726340,5690,5690,5690,5690,2130
|
|
20230607,134400,3277606640,5700,5700,5700,5700,253
|
|
20230607,134300,3276164540,5700,5720,5720,5690,2114
|
|
20230607,134200,3264104330,5720,5710,5720,5710,13
|
|
20230607,134100,3264030080,5710,5710,5710,5710,63
|
|
20230607,134000,3263670350,5710,5710,5710,5700,829
|
|
20230607,133900,3258938160,5700,5690,5700,5680,1292
|
|
20230607,133800,3251593160,5690,5690,5690,5690,1042
|
|
20230607,133700,3245664180,5690,5700,5710,5690,1754
|
|
20230607,133600,3235679680,5700,5700,5710,5690,5338
|
|
20230607,133500,3205279450,5710,5710,5710,5710,939
|
|
20230607,133400,3199917760,5710,5710,5710,5710,514
|
|
20230607,133300,3196982820,5720,5720,5720,5720,245
|
|
20230607,133200,3195581420,5720,5720,5720,5710,1022
|
|
20230607,133100,3189735590,5720,5710,5720,5710,101
|
|
20230607,133000,3189157880,5710,5720,5720,5710,273
|
|
20230607,132900,3187598950,5710,5710,5720,5710,291
|
|
20230607,132800,3185935790,5710,5700,5710,5700,1513
|
|
20230607,132700,3177296600,5710,5700,5710,5700,186
|
|
20230607,132600,3176235540,5700,5700,5700,5690,1943
|
|
20230607,132500,3165176740,5690,5710,5710,5690,9641
|
|
20230607,132400,3110263720,5710,5710,5720,5710,2564
|
|
20230607,132300,3095612870,5720,5720,5720,5720,72
|
|
20230607,132200,3095201030,5710,5720,5720,5710,109
|
|
20230607,132100,3094578550,5710,5690,5710,5690,2566
|
|
20230607,132000,3079947010,5690,5700,5700,5690,1496
|
|
20230607,131900,3071425270,5700,5710,5710,5700,4072
|
|
20230607,131800,3048211050,5700,5720,5720,5700,3192
|
|
20230607,131700,3030005030,5720,5710,5720,5710,1670
|
|
20230607,131600,3020469230,5710,5710,5710,5700,596
|
|
20230607,131500,3017066280,5710,5720,5720,5710,1168
|
|
20230607,131400,3010396630,5730,5710,5730,5700,8023
|
|
20230607,131300,2964657580,5710,5710,5710,5700,8452
|
|
20230607,131200,2916425340,5710,5720,5720,5710,463
|
|
20230607,131100,2913779770,5720,5720,5730,5720,1337
|
|
20230607,131000,2906126050,5720,5720,5730,5720,1069
|
|
20230607,130900,2900009270,5720,5740,5740,5720,3403
|
|
20230607,130800,2880523970,5740,5740,5740,5740,44
|
|
20230607,130700,2880271410,5730,5730,5730,5730,128
|
|
20230607,130600,2879537970,5730,5730,5730,5730,350
|
|
20230607,130500,2877532470,5740,5730,5740,5730,271
|
|
20230607,130400,2875979520,5730,5730,5740,5720,358
|
|
20230607,130300,2873930580,5730,5730,5730,5720,300
|
|
20230607,130200,2872211780,5730,5730,5730,5720,1453
|
|
20230607,130100,2863896010,5720,5730,5730,5720,1080
|
|
20230607,130000,2857717470,5730,5740,5740,5730,4
|
|
20230607,125900,2857694520,5740,5740,5740,5740,770
|
|
20230607,125800,2853274720,5740,5750,5750,5740,20
|
|
20230607,125700,2853159740,5730,5740,5740,5720,1420
|
|
20230607,125600,2845024500,5740,5730,5740,5730,2
|
|
20230607,125500,2845013030,5740,5730,5740,5730,58
|
|
20230607,125400,2844680610,5730,5730,5740,5720,2603
|
|
20230607,125300,2829767410,5710,5730,5730,5710,690
|
|
20230607,125200,2825821070,5720,5730,5740,5720,4609
|
|
20230607,125100,2799437440,5740,5750,5750,5740,942
|
|
20230607,125000,2794024860,5750,5750,5750,5750,84
|
|
20230607,124900,2793541860,5750,5750,5750,5740,675
|
|
20230607,124800,2789660630,5740,5740,5740,5730,1076
|
|
20230607,124700,2783485420,5740,5740,5740,5740,0
|
|
20230607,124600,2783485420,5740,5740,5740,5740,1300
|
|
20230607,124500,2776023420,5740,5740,5740,5740,250
|
|
20230607,124400,2774588420,5740,5740,5740,5730,502
|
|
20230607,124300,2771707690,5740,5740,5740,5730,171
|
|
20230607,124200,2770726200,5740,5730,5740,5730,1127
|
|
20230607,124100,2764263220,5730,5730,5730,5730,368
|
|
20230607,124000,2762154580,5730,5740,5740,5730,800
|
|
20230607,123900,2757569890,5740,5730,5740,5730,1164
|
|
20230607,123800,2750890960,5730,5720,5740,5720,1765
|
|
20230607,123700,2740790730,5720,5740,5740,5720,4330
|
|
20230607,123600,2716001300,5740,5740,5740,5730,8878
|
|
20230607,123500,2665087720,5740,5750,5750,5740,3195
|
|
20230607,123400,2646742950,5760,5760,5760,5750,1506
|
|
20230607,123300,2638080050,5750,5750,5750,5750,1600
|
|
20230607,123200,2628880050,5760,5760,5760,5760,3
|
|
20230607,123100,2628862770,5760,5770,5770,5760,158
|
|
20230607,123000,2627951680,5770,5760,5770,5750,1706
|
|
20230607,122900,2618142040,5760,5760,5760,5760,0
|
|
20230607,122800,2618142040,5760,5760,5760,5760,575
|
|
20230607,122700,2614830040,5760,5760,5760,5760,219
|
|
20230607,122600,2613568600,5750,5750,5750,5740,1832
|
|
20230607,122500,2603049250,5750,5760,5760,5750,8282
|
|
20230607,122400,2555418540,5760,5770,5770,5760,2
|
|
20230607,122300,2555407010,5770,5770,5770,5760,1665
|
|
20230607,122200,2545812100,5770,5770,5770,5770,71
|
|
20230607,122100,2545402430,5760,5760,5760,5760,1779
|
|
20230607,122000,2535155390,5760,5760,5760,5760,13
|
|
20230607,121900,2535080510,5760,5760,5760,5760,576
|
|
20230607,121800,2531762750,5770,5760,5770,5760,232
|
|
20230607,121700,2530426410,5760,5760,5760,5750,695
|
|
20230607,121600,2526425880,5770,5750,5770,5750,1462
|
|
20230607,121500,2518019360,5760,5760,5770,5760,853
|
|
20230607,121400,2513106060,5760,5760,5760,5760,1049
|
|
20230607,121300,2507063820,5760,5760,5760,5760,100
|
|
20230607,121200,2506487820,5770,5780,5790,5770,114
|
|
20230607,121100,2505829640,5790,5780,5790,5780,9
|
|
20230607,121000,2505777560,5790,5760,5790,5750,2948
|
|
20230607,120900,2488826250,5750,5780,5780,5750,5648
|
|
20230607,120800,2456289670,5780,5780,5780,5780,181
|
|
20230607,120700,2455243490,5780,5790,5790,5780,52
|
|
20230607,120600,2454942420,5790,5790,5790,5790,5
|
|
20230607,120500,2454913470,5780,5780,5780,5780,115
|
|
20230607,120400,2454248770,5780,5770,5780,5770,629
|
|
20230607,120300,2450619400,5770,5780,5780,5770,3
|
|
20230607,120200,2450602070,5760,5770,5770,5760,280
|
|
20230607,120100,2448989130,5780,5770,5780,5760,897
|
|
20230607,120000,2443819410,5770,5780,5780,5770,207
|
|
20230607,115900,2442624960,5780,5770,5780,5760,2038
|
|
20230607,115800,2430866780,5770,5770,5770,5770,0
|
|
20230607,115700,2430866780,5770,5770,5770,5770,83
|
|
20230607,115600,2430387870,5770,5770,5770,5770,452
|
|
20230607,115500,2427779830,5770,5770,5790,5770,86
|
|
20230607,115400,2427283570,5790,5770,5790,5770,247
|
|
20230607,115300,2425856740,5770,5770,5780,5770,840
|
|
20230607,115200,2421009890,5770,5770,5770,5770,1
|
|
20230607,115100,2421004120,5760,5780,5780,5760,5528
|
|
20230607,115000,2389131790,5780,5790,5790,5780,2410
|
|
20230607,114900,2375201940,5790,5790,5790,5790,7
|
|
20230607,114800,2375161410,5780,5780,5780,5780,3
|
|
20230607,114700,2375144070,5780,5790,5790,5780,558
|
|
20230607,114600,2371918660,5790,5790,5790,5790,142
|
|
20230607,114500,2371096480,5780,5790,5790,5780,53
|
|
20230607,114400,2370789640,5790,5790,5790,5790,2059
|
|
20230607,114300,2358868030,5800,5800,5800,5800,236
|
|
20230607,114200,2357499230,5810,5790,5810,5790,15
|
|
20230607,114100,2357412160,5800,5800,5800,5800,395
|
|
20230607,114000,2355121160,5790,5800,5800,5790,258
|
|
20230607,113900,2353625340,5790,5790,5790,5790,110
|
|
20230607,113800,2352988440,5790,5800,5800,5790,533
|
|
20230607,113700,2349902150,5790,5790,5790,5790,0
|
|
20230607,113600,2349902150,5790,5790,5790,5790,221
|
|
20230607,113500,2348622560,5790,5790,5790,5790,266
|
|
20230607,113400,2347082420,5790,5790,5790,5790,1
|
|
20230607,113300,2347076630,5790,5800,5800,5790,1740
|
|
20230607,113200,2337000950,5800,5800,5800,5800,150
|
|
20230607,113100,2336130950,5820,5820,5820,5800,483
|
|
20230607,113000,2333323880,5820,5800,5820,5800,203
|
|
20230607,112900,2332146440,5820,5810,5820,5810,1730
|
|
20230607,112800,2322083670,5810,5810,5820,5810,618
|
|
20230607,112700,2318493080,5810,5810,5810,5810,1212
|
|
20230607,112600,2311451360,5810,5800,5810,5800,934
|
|
20230607,112500,2306033990,5800,5790,5800,5790,384
|
|
20230607,112400,2303810290,5790,5800,5800,5790,310
|
|
20230607,112300,2302012790,5800,5800,5800,5800,6
|
|
20230607,112200,2301977990,5800,5800,5800,5800,12
|
|
20230607,112100,2301908390,5800,5800,5800,5800,100
|
|
20230607,112000,2301328390,5780,5790,5790,5780,102
|
|
20230607,111900,2300738110,5770,5790,5790,5770,1821
|
|
20230607,111800,2290221130,5790,5790,5790,5780,351
|
|
20230607,111700,2288190930,5790,5790,5790,5790,94
|
|
20230607,111600,2287646670,5780,5780,5790,5780,2713
|
|
20230607,111500,2271959390,5790,5780,5790,5780,1367
|
|
20230607,111400,2264058060,5790,5790,5790,5790,1650
|
|
20230607,111300,2254504560,5790,5800,5800,5790,165
|
|
20230607,111200,2253549050,5800,5800,5800,5800,630
|
|
20230607,111100,2249895050,5810,5800,5810,5800,150
|
|
20230607,111000,2249024050,5800,5780,5800,5780,652
|
|
20230607,110900,2245255260,5780,5780,5780,5780,0
|
|
20230607,110800,2245255260,5780,5790,5790,5780,1450
|
|
20230607,110700,2236871240,5800,5780,5800,5780,30
|
|
20230607,110600,2236697760,5780,5800,5800,5770,7116
|
|
20230607,110500,2195615110,5790,5790,5800,5780,4063
|
|
20230607,110400,2172052790,5780,5800,5800,5780,4217
|
|
20230607,110300,2147617210,5800,5800,5800,5800,120
|
|
20230607,110200,2146921210,5810,5810,5810,5810,133
|
|
20230607,110100,2146148480,5810,5810,5810,5810,401
|
|
20230607,110000,2143818670,5810,5810,5810,5800,1006
|
|
20230607,105900,2137974970,5810,5810,5810,5810,30
|
|
20230607,105800,2137800670,5820,5820,5820,5820,72
|
|
20230607,105700,2137381630,5820,5820,5820,5820,10
|
|
20230607,105600,2137323430,5830,5810,5830,5810,126
|
|
20230607,105500,2136591190,5810,5810,5830,5800,1521
|
|
20230607,105400,2127759980,5820,5830,5830,5820,367
|
|
20230607,105300,2125622360,5830,5820,5830,5810,1046
|
|
20230607,105200,2119526130,5820,5820,5820,5810,248
|
|
20230607,105100,2118084770,5820,5820,5820,5820,169
|
|
20230607,105000,2117101190,5820,5820,5820,5820,710
|
|
20230607,104900,2112968990,5820,5820,5820,5820,1043
|
|
20230607,104800,2106898730,5820,5830,5830,5820,1331
|
|
20230607,104700,2099139140,5830,5830,5830,5830,1063
|
|
20230607,104600,2092941850,5830,5830,5830,5820,422
|
|
20230607,104500,2090484610,5830,5830,5830,5830,368
|
|
20230607,104400,2088339170,5830,5830,5830,5820,933
|
|
20230607,104300,2082900780,5830,5840,5840,5830,1933
|
|
20230607,104200,2071617630,5840,5810,5840,5810,11634
|
|
20230607,104100,2003821400,5810,5820,5820,5810,136
|
|
20230607,104000,2003031220,5820,5810,5820,5810,152
|
|
20230607,103900,2002148080,5800,5820,5820,5800,150
|
|
20230607,103800,2001277780,5800,5810,5810,5800,667
|
|
20230607,103700,1997405130,5810,5810,5820,5800,1016
|
|
20230607,103600,1991502870,5810,5800,5810,5800,893
|
|
20230607,103500,1986322320,5810,5790,5810,5790,706
|
|
20230607,103400,1982227540,5790,5800,5800,5790,1061
|
|
20230607,103300,1976083390,5800,5800,5800,5800,634
|
|
20230607,103200,1972406190,5800,5800,5800,5800,392
|
|
20230607,103100,1970132590,5800,5800,5820,5780,5976
|
|
20230607,103000,1935431080,5780,5790,5790,5780,1367
|
|
20230607,102900,1927518340,5790,5790,5790,5790,499
|
|
20230607,102800,1924629130,5790,5780,5790,5770,4017
|
|
20230607,102700,1901444280,5790,5780,5790,5780,405
|
|
20230607,102600,1899102750,5780,5780,5790,5780,264
|
|
20230607,102500,1897576790,5780,5790,5790,5780,301
|
|
20230607,102400,1895836010,5790,5790,5790,5780,104
|
|
20230607,102300,1895234710,5780,5780,5790,5780,1911
|
|
20230607,102200,1884188210,5780,5790,5790,5780,1016
|
|
20230607,102100,1878315620,5790,5790,5790,5790,519
|
|
20230607,102000,1875310610,5790,5800,5800,5790,422
|
|
20230607,101900,1872867190,5800,5800,5800,5790,198
|
|
20230607,101800,1871719010,5800,5770,5800,5770,2256
|
|
20230607,101700,1858678680,5770,5770,5780,5770,1325
|
|
20230607,101600,1851030830,5770,5770,5770,5770,348
|
|
20230607,101500,1849022870,5770,5770,5780,5770,1556
|
|
20230607,101400,1840044550,5780,5790,5790,5780,440
|
|
20230607,101300,1837500010,5790,5770,5800,5770,1361
|
|
20230607,101200,1829635680,5780,5780,5790,5770,3170
|
|
20230607,101100,1811332850,5770,5790,5800,5770,6488
|
|
20230607,101000,1773822430,5790,5800,5810,5790,8536
|
|
20230607,100900,1724335670,5800,5800,5810,5800,5885
|
|
20230607,100800,1690202650,5800,5800,5810,5800,1625
|
|
20230607,100700,1680772110,5810,5810,5810,5800,511
|
|
20230607,100600,1677808100,5810,5810,5810,5800,579
|
|
20230607,100500,1674445800,5810,5810,5810,5810,75
|
|
20230607,100400,1674010050,5810,5800,5810,5800,462
|
|
20230607,100300,1671327880,5800,5800,5810,5800,670
|
|
20230607,100200,1667440690,5800,5810,5810,5800,2165
|
|
20230607,100100,1654864540,5810,5820,5820,5810,182
|
|
20230607,100000,1653807080,5810,5810,5810,5810,580
|
|
20230607,095900,1650437280,5810,5810,5810,5810,3367
|
|
20230607,095800,1630875010,5810,5820,5820,5810,1205
|
|
20230607,095700,1623868500,5820,5820,5820,5820,296
|
|
20230607,095600,1622145780,5820,5820,5820,5820,821
|
|
20230607,095500,1617367560,5830,5820,5830,5810,126
|
|
20230607,095400,1616634450,5810,5820,5820,5810,1705
|
|
20230607,095300,1606716570,5810,5810,5820,5800,8767
|
|
20230607,095200,1555852690,5810,5810,5810,5810,863
|
|
20230607,095100,1550838660,5810,5810,5820,5810,1292
|
|
20230607,095000,1543331140,5810,5810,5810,5810,274
|
|
20230607,094900,1541739200,5810,5820,5820,5810,992
|
|
20230607,094800,1535975540,5820,5810,5820,5810,434
|
|
20230607,094700,1533453990,5810,5820,5820,5810,3344
|
|
20230607,094600,1514025290,5810,5830,5830,5810,998
|
|
20230607,094500,1508224710,5830,5810,5840,5810,2060
|
|
20230607,094400,1496233500,5830,5830,5830,5810,4825
|
|
20230607,094300,1468141060,5830,5840,5840,5830,3702
|
|
20230607,094200,1446557950,5840,5840,5850,5840,2201
|
|
20230607,094100,1433703890,5850,5850,5860,5850,1514
|
|
20230607,094000,1424846870,5850,5840,5850,5840,2201
|
|
20230607,093900,1411975400,5850,5860,5860,5840,4934
|
|
20230607,093800,1383106980,5850,5850,5860,5840,2664
|
|
20230607,093700,1367509420,5850,5850,5860,5840,4900
|
|
20230607,093600,1338845970,5840,5830,5840,5830,2376
|
|
20230607,093500,1324971700,5830,5830,5840,5820,1539
|
|
20230607,093400,1316004280,5830,5820,5830,5820,651
|
|
20230607,093300,1312214940,5820,5790,5820,5790,1369
|
|
20230607,093200,1304258720,5800,5800,5800,5790,3271
|
|
20230607,093100,1285288010,5800,5800,5810,5790,1758
|
|
20230607,093000,1275088620,5800,5820,5820,5790,6659
|
|
20230607,092900,1236434730,5820,5830,5830,5820,1311
|
|
20230607,092800,1228803430,5830,5830,5830,5810,12295
|
|
20230607,092700,1157208330,5830,5840,5840,5830,901
|
|
20230607,092600,1151946700,5840,5840,5840,5830,697
|
|
20230607,092500,1147877470,5840,5840,5850,5830,5348
|
|
20230607,092400,1116625980,5830,5850,5850,5810,10400
|
|
20230607,092300,1055962290,5850,5820,5850,5810,17815
|
|
20230607,092200,951976330,5830,5810,5850,5810,16822
|
|
20230607,092100,853768200,5830,5800,5830,5800,4807
|
|
20230607,092000,825788550,5820,5800,5820,5800,2392
|
|
20230607,091900,811898770,5810,5790,5810,5790,854
|
|
20230607,091800,806946250,5790,5780,5810,5780,2277
|
|
20230607,091700,793763070,5780,5820,5830,5780,7654
|
|
20230607,091600,749353760,5830,5820,5840,5820,6762
|
|
20230607,091500,709938980,5820,5760,5820,5760,13280
|
|
20230607,091400,632849210,5770,5760,5780,5760,1082
|
|
20230607,091300,626616620,5770,5760,5790,5760,1822
|
|
20230607,091200,616100460,5790,5750,5790,5750,3847
|
|
20230607,091100,593877480,5750,5750,5770,5750,943
|
|
20230607,091000,588449920,5760,5740,5760,5740,1375
|
|
20230607,090900,580541230,5780,5770,5780,5740,9957
|
|
20230607,090800,523268140,5760,5780,5780,5750,5840
|
|
20230607,090700,489569070,5780,5790,5790,5780,3871
|
|
20230607,090600,467183200,5790,5790,5790,5780,4458
|
|
20230607,090500,441388750,5810,5790,5810,5790,3420
|
|
20230607,090400,421568680,5790,5800,5800,5780,2307
|
|
20230607,090300,408204230,5780,5770,5790,5770,4680
|
|
20230607,090200,381161830,5770,5760,5810,5760,14055
|
|
20230607,090100,299999820,5770,5790,5790,5760,10572
|
|
20230607,090000,238903280,5780,5830,5840,5780,40782
|