826 lines
40 KiB
CSV
826 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,224300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,224200,1339646350,7790,7790,7790,7790,0
|
|
20230601,224100,1339646350,7790,7790,7790,7790,0
|
|
20230601,224000,1339646350,7790,7790,7790,7790,0
|
|
20230601,223900,1339646350,7790,7790,7790,7790,0
|
|
20230601,223800,1339646350,7790,7790,7790,7790,0
|
|
20230601,223700,1339646350,7790,7790,7790,7790,0
|
|
20230601,223600,1339646350,7790,7790,7790,7790,0
|
|
20230601,223500,1339646350,7790,7790,7790,7790,0
|
|
20230601,223400,1339646350,7790,7790,7790,7790,0
|
|
20230601,223300,1339646350,7790,7790,7790,7790,0
|
|
20230601,223200,1339646350,7790,7790,7790,7790,0
|
|
20230601,223100,1339646350,7790,7790,7790,7790,0
|
|
20230601,223000,1339646350,7790,7790,7790,7790,0
|
|
20230601,222900,1339646350,7790,7790,7790,7790,0
|
|
20230601,222800,1339646350,7790,7790,7790,7790,0
|
|
20230601,222700,1339646350,7790,7790,7790,7790,0
|
|
20230601,222600,1339646350,7790,7790,7790,7790,0
|
|
20230601,222500,1339646350,7790,7790,7790,7790,0
|
|
20230601,222400,1339646350,7790,7790,7790,7790,0
|
|
20230601,222300,1339646350,7790,7790,7790,7790,0
|
|
20230601,222200,1339646350,7790,7790,7790,7790,0
|
|
20230601,222100,1339646350,7790,7790,7790,7790,0
|
|
20230601,222000,1339646350,7790,7790,7790,7790,0
|
|
20230601,221900,1339646350,7790,7790,7790,7790,0
|
|
20230601,221800,1339646350,7790,7790,7790,7790,0
|
|
20230601,221700,1339646350,7790,7790,7790,7790,0
|
|
20230601,221600,1339646350,7790,7790,7790,7790,0
|
|
20230601,221500,1339646350,7790,7790,7790,7790,0
|
|
20230601,221400,1339646350,7790,7790,7790,7790,0
|
|
20230601,221300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,221200,1339646350,7790,7790,7790,7790,0
|
|
20230601,221100,1339646350,7790,7790,7790,7790,0
|
|
20230601,221000,1339646350,7790,7790,7790,7790,0
|
|
20230601,220900,1339646350,7790,7790,7790,7790,0
|
|
20230601,220800,1339646350,7790,7790,7790,7790,0
|
|
20230601,220700,1339646350,7790,7790,7790,7790,0
|
|
20230601,220600,1339646350,7790,7790,7790,7790,0
|
|
20230601,220500,1339646350,7790,7790,7790,7790,0
|
|
20230601,220400,1339646350,7790,7790,7790,7790,0
|
|
20230601,220300,1339646350,7790,7790,7790,7790,0
|
|
20230601,220200,1339646350,7790,7790,7790,7790,0
|
|
20230601,220100,1339646350,7790,7790,7790,7790,0
|
|
20230601,220000,1339646350,7790,7790,7790,7790,0
|
|
20230601,215900,1339646350,7790,7790,7790,7790,0
|
|
20230601,215800,1339646350,7790,7790,7790,7790,0
|
|
20230601,215700,1339646350,7790,7790,7790,7790,0
|
|
20230601,215600,1339646350,7790,7790,7790,7790,0
|
|
20230601,215500,1339646350,7790,7790,7790,7790,0
|
|
20230601,215400,1339646350,7790,7790,7790,7790,0
|
|
20230601,215300,1339646350,7790,7790,7790,7790,0
|
|
20230601,215200,1339646350,7790,7790,7790,7790,0
|
|
20230601,215100,1339646350,7790,7790,7790,7790,0
|
|
20230601,215000,1339646350,7790,7790,7790,7790,0
|
|
20230601,214900,1339646350,7790,7790,7790,7790,0
|
|
20230601,214800,1339646350,7790,7790,7790,7790,0
|
|
20230601,214700,1339646350,7790,7790,7790,7790,0
|
|
20230601,214600,1339646350,7790,7790,7790,7790,0
|
|
20230601,214500,1339646350,7790,7790,7790,7790,0
|
|
20230601,214400,1339646350,7790,7790,7790,7790,0
|
|
20230601,214300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,214200,1339646350,7790,7790,7790,7790,0
|
|
20230601,214100,1339646350,7790,7790,7790,7790,0
|
|
20230601,214000,1339646350,7790,7790,7790,7790,0
|
|
20230601,213900,1339646350,7790,7790,7790,7790,0
|
|
20230601,213800,1339646350,7790,7790,7790,7790,0
|
|
20230601,213700,1339646350,7790,7790,7790,7790,0
|
|
20230601,213600,1339646350,7790,7790,7790,7790,0
|
|
20230601,213500,1339646350,7790,7790,7790,7790,0
|
|
20230601,213400,1339646350,7790,7790,7790,7790,0
|
|
20230601,213300,1339646350,7790,7790,7790,7790,0
|
|
20230601,213200,1339646350,7790,7790,7790,7790,0
|
|
20230601,213100,1339646350,7790,7790,7790,7790,0
|
|
20230601,213000,1339646350,7790,7790,7790,7790,0
|
|
20230601,212900,1339646350,7790,7790,7790,7790,0
|
|
20230601,212800,1339646350,7790,7790,7790,7790,0
|
|
20230601,212700,1339646350,7790,7790,7790,7790,0
|
|
20230601,212600,1339646350,7790,7790,7790,7790,0
|
|
20230601,212500,1339646350,7790,7790,7790,7790,0
|
|
20230601,212400,1339646350,7790,7790,7790,7790,0
|
|
20230601,212300,1339646350,7790,7790,7790,7790,0
|
|
20230601,212200,1339646350,7790,7790,7790,7790,0
|
|
20230601,212100,1339646350,7790,7790,7790,7790,0
|
|
20230601,212000,1339646350,7790,7790,7790,7790,0
|
|
20230601,211900,1339646350,7790,7790,7790,7790,0
|
|
20230601,211800,1339646350,7790,7790,7790,7790,0
|
|
20230601,211700,1339646350,7790,7790,7790,7790,0
|
|
20230601,211600,1339646350,7790,7790,7790,7790,0
|
|
20230601,211500,1339646350,7790,7790,7790,7790,0
|
|
20230601,211400,1339646350,7790,7790,7790,7790,0
|
|
20230601,211300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,211200,1339646350,7790,7790,7790,7790,0
|
|
20230601,211100,1339646350,7790,7790,7790,7790,0
|
|
20230601,211000,1339646350,7790,7790,7790,7790,0
|
|
20230601,210900,1339646350,7790,7790,7790,7790,0
|
|
20230601,210800,1339646350,7790,7790,7790,7790,0
|
|
20230601,210700,1339646350,7790,7790,7790,7790,0
|
|
20230601,210600,1339646350,7790,7790,7790,7790,0
|
|
20230601,210500,1339646350,7790,7790,7790,7790,0
|
|
20230601,210400,1339646350,7790,7790,7790,7790,0
|
|
20230601,210300,1339646350,7790,7790,7790,7790,0
|
|
20230601,210200,1339646350,7790,7790,7790,7790,0
|
|
20230601,210100,1339646350,7790,7790,7790,7790,0
|
|
20230601,210000,1339646350,7790,7790,7790,7790,0
|
|
20230601,205900,1339646350,7790,7790,7790,7790,0
|
|
20230601,205800,1339646350,7790,7790,7790,7790,0
|
|
20230601,205700,1339646350,7790,7790,7790,7790,0
|
|
20230601,205600,1339646350,7790,7790,7790,7790,0
|
|
20230601,205500,1339646350,7790,7790,7790,7790,0
|
|
20230601,205400,1339646350,7790,7790,7790,7790,0
|
|
20230601,205300,1339646350,7790,7790,7790,7790,0
|
|
20230601,205200,1339646350,7790,7790,7790,7790,0
|
|
20230601,205100,1339646350,7790,7790,7790,7790,0
|
|
20230601,205000,1339646350,7790,7790,7790,7790,0
|
|
20230601,204900,1339646350,7790,7790,7790,7790,0
|
|
20230601,204800,1339646350,7790,7790,7790,7790,0
|
|
20230601,204700,1339646350,7790,7790,7790,7790,0
|
|
20230601,204600,1339646350,7790,7790,7790,7790,0
|
|
20230601,204500,1339646350,7790,7790,7790,7790,0
|
|
20230601,204400,1339646350,7790,7790,7790,7790,0
|
|
20230601,204300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,204200,1339646350,7790,7790,7790,7790,0
|
|
20230601,204100,1339646350,7790,7790,7790,7790,0
|
|
20230601,204000,1339646350,7790,7790,7790,7790,0
|
|
20230601,203900,1339646350,7790,7790,7790,7790,0
|
|
20230601,203800,1339646350,7790,7790,7790,7790,0
|
|
20230601,203700,1339646350,7790,7790,7790,7790,0
|
|
20230601,203600,1339646350,7790,7790,7790,7790,0
|
|
20230601,203500,1339646350,7790,7790,7790,7790,0
|
|
20230601,203400,1339646350,7790,7790,7790,7790,0
|
|
20230601,203300,1339646350,7790,7790,7790,7790,0
|
|
20230601,203200,1339646350,7790,7790,7790,7790,0
|
|
20230601,203100,1339646350,7790,7790,7790,7790,0
|
|
20230601,203000,1339646350,7790,7790,7790,7790,0
|
|
20230601,202900,1339646350,7790,7790,7790,7790,0
|
|
20230601,202800,1339646350,7790,7790,7790,7790,0
|
|
20230601,202700,1339646350,7790,7790,7790,7790,0
|
|
20230601,202600,1339646350,7790,7790,7790,7790,0
|
|
20230601,202500,1339646350,7790,7790,7790,7790,0
|
|
20230601,202400,1339646350,7790,7790,7790,7790,0
|
|
20230601,202300,1339646350,7790,7790,7790,7790,0
|
|
20230601,202200,1339646350,7790,7790,7790,7790,0
|
|
20230601,202100,1339646350,7790,7790,7790,7790,0
|
|
20230601,202000,1339646350,7790,7790,7790,7790,0
|
|
20230601,201900,1339646350,7790,7790,7790,7790,0
|
|
20230601,201800,1339646350,7790,7790,7790,7790,0
|
|
20230601,201700,1339646350,7790,7790,7790,7790,0
|
|
20230601,201600,1339646350,7790,7790,7790,7790,0
|
|
20230601,201500,1339646350,7790,7790,7790,7790,0
|
|
20230601,201400,1339646350,7790,7790,7790,7790,0
|
|
20230601,201300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,201200,1339646350,7790,7790,7790,7790,0
|
|
20230601,201100,1339646350,7790,7790,7790,7790,0
|
|
20230601,201000,1339646350,7790,7790,7790,7790,0
|
|
20230601,200900,1339646350,7790,7790,7790,7790,0
|
|
20230601,200800,1339646350,7790,7790,7790,7790,0
|
|
20230601,200700,1339646350,7790,7790,7790,7790,0
|
|
20230601,200600,1339646350,7790,7790,7790,7790,0
|
|
20230601,200500,1339646350,7790,7790,7790,7790,0
|
|
20230601,200400,1339646350,7790,7790,7790,7790,0
|
|
20230601,200300,1339646350,7790,7790,7790,7790,0
|
|
20230601,200200,1339646350,7790,7790,7790,7790,0
|
|
20230601,200100,1339646350,7790,7790,7790,7790,0
|
|
20230601,200000,1339646350,7790,7790,7790,7790,0
|
|
20230601,195900,1339646350,7790,7790,7790,7790,0
|
|
20230601,195800,1339646350,7790,7790,7790,7790,0
|
|
20230601,195700,1339646350,7790,7790,7790,7790,0
|
|
20230601,195600,1339646350,7790,7790,7790,7790,0
|
|
20230601,195500,1339646350,7790,7790,7790,7790,0
|
|
20230601,195400,1339646350,7790,7790,7790,7790,0
|
|
20230601,195300,1339646350,7790,7790,7790,7790,0
|
|
20230601,195200,1339646350,7790,7790,7790,7790,0
|
|
20230601,195100,1339646350,7790,7790,7790,7790,0
|
|
20230601,195000,1339646350,7790,7790,7790,7790,0
|
|
20230601,194900,1339646350,7790,7790,7790,7790,0
|
|
20230601,194800,1339646350,7790,7790,7790,7790,0
|
|
20230601,194700,1339646350,7790,7790,7790,7790,0
|
|
20230601,194600,1339646350,7790,7790,7790,7790,0
|
|
20230601,194500,1339646350,7790,7790,7790,7790,0
|
|
20230601,194400,1339646350,7790,7790,7790,7790,0
|
|
20230601,194300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,194200,1339646350,7790,7790,7790,7790,0
|
|
20230601,194100,1339646350,7790,7790,7790,7790,0
|
|
20230601,194000,1339646350,7790,7790,7790,7790,0
|
|
20230601,193900,1339646350,7790,7790,7790,7790,0
|
|
20230601,193800,1339646350,7790,7790,7790,7790,0
|
|
20230601,193700,1339646350,7790,7790,7790,7790,0
|
|
20230601,193600,1339646350,7790,7790,7790,7790,0
|
|
20230601,193500,1339646350,7790,7790,7790,7790,0
|
|
20230601,193400,1339646350,7790,7790,7790,7790,0
|
|
20230601,193300,1339646350,7790,7790,7790,7790,0
|
|
20230601,193200,1339646350,7790,7790,7790,7790,0
|
|
20230601,193100,1339646350,7790,7790,7790,7790,0
|
|
20230601,193000,1339646350,7790,7790,7790,7790,0
|
|
20230601,192900,1339646350,7790,7790,7790,7790,0
|
|
20230601,192800,1339646350,7790,7790,7790,7790,0
|
|
20230601,192700,1339646350,7790,7790,7790,7790,0
|
|
20230601,192600,1339646350,7790,7790,7790,7790,0
|
|
20230601,192500,1339646350,7790,7790,7790,7790,0
|
|
20230601,192400,1339646350,7790,7790,7790,7790,0
|
|
20230601,192300,1339646350,7790,7790,7790,7790,0
|
|
20230601,192200,1339646350,7790,7790,7790,7790,0
|
|
20230601,192100,1339646350,7790,7790,7790,7790,0
|
|
20230601,192000,1339646350,7790,7790,7790,7790,0
|
|
20230601,191900,1339646350,7790,7790,7790,7790,0
|
|
20230601,191800,1339646350,7790,7790,7790,7790,0
|
|
20230601,191700,1339646350,7790,7790,7790,7790,0
|
|
20230601,191600,1339646350,7790,7790,7790,7790,0
|
|
20230601,191500,1339646350,7790,7790,7790,7790,0
|
|
20230601,191400,1339646350,7790,7790,7790,7790,0
|
|
20230601,191300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,191200,1339646350,7790,7790,7790,7790,0
|
|
20230601,191100,1339646350,7790,7790,7790,7790,0
|
|
20230601,191000,1339646350,7790,7790,7790,7790,0
|
|
20230601,190900,1339646350,7790,7790,7790,7790,0
|
|
20230601,190800,1339646350,7790,7790,7790,7790,0
|
|
20230601,190700,1339646350,7790,7790,7790,7790,0
|
|
20230601,190600,1339646350,7790,7790,7790,7790,0
|
|
20230601,190500,1339646350,7790,7790,7790,7790,0
|
|
20230601,190400,1339646350,7790,7790,7790,7790,0
|
|
20230601,190300,1339646350,7790,7790,7790,7790,0
|
|
20230601,190200,1339646350,7790,7790,7790,7790,0
|
|
20230601,190100,1339646350,7790,7790,7790,7790,0
|
|
20230601,190000,1339646350,7790,7790,7790,7790,0
|
|
20230601,185900,1339646350,7790,7790,7790,7790,0
|
|
20230601,185800,1339646350,7790,7790,7790,7790,0
|
|
20230601,185700,1339646350,7790,7790,7790,7790,0
|
|
20230601,185600,1339646350,7790,7790,7790,7790,0
|
|
20230601,185500,1339646350,7790,7790,7790,7790,0
|
|
20230601,185400,1339646350,7790,7790,7790,7790,0
|
|
20230601,185300,1339646350,7790,7790,7790,7790,0
|
|
20230601,185200,1339646350,7790,7790,7790,7790,0
|
|
20230601,185100,1339646350,7790,7790,7790,7790,0
|
|
20230601,185000,1339646350,7790,7790,7790,7790,0
|
|
20230601,184900,1339646350,7790,7790,7790,7790,0
|
|
20230601,184800,1339646350,7790,7790,7790,7790,0
|
|
20230601,184700,1339646350,7790,7790,7790,7790,0
|
|
20230601,184600,1339646350,7790,7790,7790,7790,0
|
|
20230601,184500,1339646350,7790,7790,7790,7790,0
|
|
20230601,184400,1339646350,7790,7790,7790,7790,0
|
|
20230601,184300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,184200,1339646350,7790,7790,7790,7790,0
|
|
20230601,184100,1339646350,7790,7790,7790,7790,0
|
|
20230601,184000,1339646350,7790,7790,7790,7790,0
|
|
20230601,183900,1339646350,7790,7790,7790,7790,0
|
|
20230601,183800,1339646350,7790,7790,7790,7790,0
|
|
20230601,183700,1339646350,7790,7790,7790,7790,0
|
|
20230601,183600,1339646350,7790,7790,7790,7790,0
|
|
20230601,183500,1339646350,7790,7790,7790,7790,0
|
|
20230601,183400,1339646350,7790,7790,7790,7790,0
|
|
20230601,183300,1339646350,7790,7790,7790,7790,0
|
|
20230601,183200,1339646350,7790,7790,7790,7790,0
|
|
20230601,183100,1339646350,7790,7790,7790,7790,0
|
|
20230601,183000,1339646350,7790,7790,7790,7790,0
|
|
20230601,182900,1339646350,7790,7790,7790,7790,0
|
|
20230601,182800,1339646350,7790,7790,7790,7790,0
|
|
20230601,182700,1339646350,7790,7790,7790,7790,0
|
|
20230601,182600,1339646350,7790,7790,7790,7790,0
|
|
20230601,182500,1339646350,7790,7790,7790,7790,0
|
|
20230601,182400,1339646350,7790,7790,7790,7790,0
|
|
20230601,182300,1339646350,7790,7790,7790,7790,0
|
|
20230601,182200,1339646350,7790,7790,7790,7790,0
|
|
20230601,182100,1339646350,7790,7790,7790,7790,0
|
|
20230601,182000,1339646350,7790,7790,7790,7790,0
|
|
20230601,181900,1339646350,7790,7790,7790,7790,0
|
|
20230601,181800,1339646350,7790,7790,7790,7790,0
|
|
20230601,181700,1339646350,7790,7790,7790,7790,0
|
|
20230601,181600,1339646350,7790,7790,7790,7790,0
|
|
20230601,181500,1339646350,7790,7790,7790,7790,0
|
|
20230601,181400,1339646350,7790,7790,7790,7790,0
|
|
20230601,181300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,181200,1339646350,7790,7790,7790,7790,0
|
|
20230601,181100,1339646350,7790,7790,7790,7790,0
|
|
20230601,181000,1339646350,7790,7790,7790,7790,0
|
|
20230601,180900,1339646350,7790,7790,7790,7790,0
|
|
20230601,180800,1339646350,7790,7790,7790,7790,0
|
|
20230601,180700,1339646350,7790,7790,7790,7790,0
|
|
20230601,180600,1339646350,7790,7790,7790,7790,0
|
|
20230601,180500,1339646350,7790,7790,7790,7790,0
|
|
20230601,180400,1339646350,7790,7790,7790,7790,0
|
|
20230601,180300,1339646350,7790,7790,7790,7790,0
|
|
20230601,180200,1339646350,7790,7790,7790,7790,0
|
|
20230601,180100,1339646350,7790,7790,7790,7790,0
|
|
20230601,180000,1339646350,7790,7790,7790,7790,0
|
|
20230601,175900,1339646350,7790,7790,7790,7790,0
|
|
20230601,175800,1339646350,7790,7790,7790,7790,0
|
|
20230601,175700,1339646350,7790,7790,7790,7790,0
|
|
20230601,175600,1339646350,7790,7790,7790,7790,0
|
|
20230601,175500,1339646350,7790,7790,7790,7790,0
|
|
20230601,175400,1339646350,7790,7790,7790,7790,0
|
|
20230601,175300,1339646350,7790,7790,7790,7790,0
|
|
20230601,175200,1339646350,7790,7790,7790,7790,0
|
|
20230601,175100,1339646350,7790,7790,7790,7790,0
|
|
20230601,175000,1339646350,7790,7790,7790,7790,0
|
|
20230601,174900,1339646350,7790,7790,7790,7790,0
|
|
20230601,174800,1339646350,7790,7790,7790,7790,0
|
|
20230601,174700,1339646350,7790,7790,7790,7790,0
|
|
20230601,174600,1339646350,7790,7790,7790,7790,0
|
|
20230601,174500,1339646350,7790,7790,7790,7790,0
|
|
20230601,174400,1339646350,7790,7790,7790,7790,0
|
|
20230601,174300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,174200,1339646350,7790,7790,7790,7790,0
|
|
20230601,174100,1339646350,7790,7790,7790,7790,0
|
|
20230601,174000,1339646350,7790,7790,7790,7790,0
|
|
20230601,173900,1339646350,7790,7790,7790,7790,0
|
|
20230601,173800,1339646350,7790,7790,7790,7790,0
|
|
20230601,173700,1339646350,7790,7790,7790,7790,0
|
|
20230601,173600,1339646350,7790,7790,7790,7790,0
|
|
20230601,173500,1339646350,7790,7790,7790,7790,0
|
|
20230601,173400,1339646350,7790,7790,7790,7790,0
|
|
20230601,173300,1339646350,7790,7790,7790,7790,0
|
|
20230601,173200,1339646350,7790,7790,7790,7790,0
|
|
20230601,173100,1339646350,7790,7790,7790,7790,0
|
|
20230601,173000,1339646350,7790,7790,7790,7790,0
|
|
20230601,172900,1339646350,7790,7790,7790,7790,0
|
|
20230601,172800,1339646350,7790,7790,7790,7790,0
|
|
20230601,172700,1339646350,7790,7790,7790,7790,0
|
|
20230601,172600,1339646350,7790,7790,7790,7790,0
|
|
20230601,172500,1339646350,7790,7790,7790,7790,0
|
|
20230601,172400,1339646350,7790,7790,7790,7790,0
|
|
20230601,172300,1339646350,7790,7790,7790,7790,0
|
|
20230601,172200,1339646350,7790,7790,7790,7790,0
|
|
20230601,172100,1339646350,7790,7790,7790,7790,0
|
|
20230601,172000,1339646350,7790,7790,7790,7790,0
|
|
20230601,171900,1339646350,7790,7790,7790,7790,0
|
|
20230601,171800,1339646350,7790,7790,7790,7790,0
|
|
20230601,171700,1339646350,7790,7790,7790,7790,0
|
|
20230601,171600,1339646350,7790,7790,7790,7790,0
|
|
20230601,171500,1339646350,7790,7790,7790,7790,0
|
|
20230601,171400,1339646350,7790,7790,7790,7790,0
|
|
20230601,171300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,171200,1339646350,7790,7790,7790,7790,0
|
|
20230601,171100,1339646350,7790,7790,7790,7790,0
|
|
20230601,171000,1339646350,7790,7790,7790,7790,0
|
|
20230601,170900,1339646350,7790,7790,7790,7790,0
|
|
20230601,170800,1339646350,7790,7790,7790,7790,0
|
|
20230601,170700,1339646350,7790,7790,7790,7790,0
|
|
20230601,170600,1339646350,7790,7790,7790,7790,0
|
|
20230601,170500,1339646350,7790,7790,7790,7790,0
|
|
20230601,170400,1339646350,7790,7790,7790,7790,0
|
|
20230601,170300,1339646350,7790,7790,7790,7790,0
|
|
20230601,170200,1339646350,7790,7790,7790,7790,0
|
|
20230601,170100,1339646350,7790,7790,7790,7790,0
|
|
20230601,170000,1339646350,7790,7790,7790,7790,0
|
|
20230601,165900,1339646350,7790,7790,7790,7790,0
|
|
20230601,165800,1339646350,7790,7790,7790,7790,0
|
|
20230601,165700,1339646350,7790,7790,7790,7790,0
|
|
20230601,165600,1339646350,7790,7790,7790,7790,0
|
|
20230601,165500,1339646350,7790,7790,7790,7790,0
|
|
20230601,165400,1339646350,7790,7790,7790,7790,0
|
|
20230601,165300,1339646350,7790,7790,7790,7790,0
|
|
20230601,165200,1339646350,7790,7790,7790,7790,0
|
|
20230601,165100,1339646350,7790,7790,7790,7790,0
|
|
20230601,165000,1339646350,7790,7790,7790,7790,0
|
|
20230601,164900,1339646350,7790,7790,7790,7790,0
|
|
20230601,164800,1339646350,7790,7790,7790,7790,0
|
|
20230601,164700,1339646350,7790,7790,7790,7790,0
|
|
20230601,164600,1339646350,7790,7790,7790,7790,0
|
|
20230601,164500,1339646350,7790,7790,7790,7790,0
|
|
20230601,164400,1339646350,7790,7790,7790,7790,0
|
|
20230601,164300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,164200,1339646350,7790,7790,7790,7790,0
|
|
20230601,164100,1339646350,7790,7790,7790,7790,0
|
|
20230601,164000,1339646350,7790,7790,7790,7790,0
|
|
20230601,163900,1339646350,7790,7790,7790,7790,0
|
|
20230601,163800,1339646350,7790,7790,7790,7790,0
|
|
20230601,163700,1339646350,7790,7790,7790,7790,0
|
|
20230601,163600,1339646350,7790,7790,7790,7790,0
|
|
20230601,163500,1339646350,7790,7790,7790,7790,0
|
|
20230601,163400,1339646350,7790,7790,7790,7790,0
|
|
20230601,163300,1339646350,7790,7790,7790,7790,0
|
|
20230601,163200,1339646350,7790,7790,7790,7790,0
|
|
20230601,163100,1339646350,7790,7790,7790,7790,0
|
|
20230601,163000,1339646350,7790,7790,7790,7790,0
|
|
20230601,162900,1339646350,7790,7790,7790,7790,0
|
|
20230601,162800,1339646350,7790,7790,7790,7790,0
|
|
20230601,162700,1339646350,7790,7790,7790,7790,0
|
|
20230601,162600,1339646350,7790,7790,7790,7790,0
|
|
20230601,162500,1339646350,7790,7790,7790,7790,0
|
|
20230601,162400,1339646350,7790,7790,7790,7790,0
|
|
20230601,162300,1339646350,7790,7790,7790,7790,0
|
|
20230601,162200,1339646350,7790,7790,7790,7790,0
|
|
20230601,162100,1339646350,7790,7790,7790,7790,0
|
|
20230601,162000,1339646350,7790,7790,7790,7790,0
|
|
20230601,161900,1339646350,7790,7790,7790,7790,0
|
|
20230601,161800,1339646350,7790,7790,7790,7790,0
|
|
20230601,161700,1339646350,7790,7790,7790,7790,0
|
|
20230601,161600,1339646350,7790,7790,7790,7790,0
|
|
20230601,161500,1339646350,7790,7790,7790,7790,0
|
|
20230601,161400,1339646350,7790,7790,7790,7790,0
|
|
20230601,161300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,161200,1339646350,7790,7790,7790,7790,0
|
|
20230601,161100,1339646350,7790,7790,7790,7790,0
|
|
20230601,161000,1339646350,7790,7790,7790,7790,0
|
|
20230601,160900,1339646350,7790,7790,7790,7790,0
|
|
20230601,160800,1339646350,7790,7790,7790,7790,0
|
|
20230601,160700,1339646350,7790,7790,7790,7790,0
|
|
20230601,160600,1339646350,7790,7790,7790,7790,0
|
|
20230601,160500,1339646350,7790,7790,7790,7790,0
|
|
20230601,160400,1339646350,7790,7790,7790,7790,0
|
|
20230601,160300,1339646350,7790,7790,7790,7790,0
|
|
20230601,160200,1339646350,7790,7790,7790,7790,0
|
|
20230601,160100,1339646350,7790,7790,7790,7790,0
|
|
20230601,160000,1339646350,7790,7790,7790,7790,0
|
|
20230601,155900,1339646350,7790,7790,7790,7790,0
|
|
20230601,155800,1339646350,7790,7790,7790,7790,0
|
|
20230601,155700,1339646350,7790,7790,7790,7790,0
|
|
20230601,155600,1339646350,7790,7790,7790,7790,0
|
|
20230601,155500,1339646350,7790,7790,7790,7790,0
|
|
20230601,155400,1339646350,7790,7790,7790,7790,0
|
|
20230601,155300,1339646350,7790,7790,7790,7790,0
|
|
20230601,155200,1339646350,7790,7790,7790,7790,0
|
|
20230601,155100,1339646350,7790,7790,7790,7790,0
|
|
20230601,155000,1339646350,7790,7790,7790,7790,0
|
|
20230601,154900,1339646350,7790,7790,7790,7790,0
|
|
20230601,154800,1339646350,7790,7790,7790,7790,0
|
|
20230601,154700,1339646350,7790,7790,7790,7790,0
|
|
20230601,154600,1339646350,7790,7790,7790,7790,0
|
|
20230601,154500,1339646350,7790,7790,7790,7790,0
|
|
20230601,154400,1339646350,7790,7790,7790,7790,0
|
|
20230601,154300,1339646350,7790,7790,7790,7790,5248
|
|
20230601,154200,1339646350,7790,7790,7790,7790,0
|
|
20230601,154100,1339646350,7790,7790,7790,7790,0
|
|
20230601,154000,1339646350,7790,7790,7790,7790,0
|
|
20230601,153900,1339646350,7790,7790,7790,7790,0
|
|
20230601,153800,1339646350,7790,7790,7790,7790,0
|
|
20230601,153700,1339646350,7790,7790,7790,7790,0
|
|
20230601,153600,1339646350,7790,7790,7790,7790,0
|
|
20230601,153500,1339646350,7790,7790,7790,7790,0
|
|
20230601,153400,1339646350,7790,7790,7790,7790,0
|
|
20230601,153300,1339646350,7790,7790,7790,7790,0
|
|
20230601,153200,1339646350,7790,7790,7790,7790,0
|
|
20230601,153100,1339646350,7790,7790,7790,7790,0
|
|
20230601,153000,1339646350,7790,7790,7790,7790,5248
|
|
20230601,152900,1298764430,7670,7670,7670,7670,0
|
|
20230601,152800,1298764430,7670,7670,7670,7670,0
|
|
20230601,152700,1298764430,7670,7670,7670,7670,0
|
|
20230601,152600,1298764430,7670,7670,7670,7670,0
|
|
20230601,152500,1298764430,7670,7670,7670,7670,0
|
|
20230601,152400,1298764430,7670,7670,7670,7670,0
|
|
20230601,152300,1298764430,7670,7670,7670,7670,0
|
|
20230601,152200,1298764430,7670,7670,7670,7670,0
|
|
20230601,152100,1298764430,7670,7670,7670,7670,0
|
|
20230601,152000,1298764430,7670,7670,7670,7670,0
|
|
20230601,151900,1298764430,7670,7700,7700,7670,4774
|
|
20230601,151800,1262097000,7700,7700,7700,7690,174
|
|
20230601,151700,1260758020,7700,7700,7700,7700,99
|
|
20230601,151600,1259995720,7700,7700,7700,7700,294
|
|
20230601,151500,1257731920,7690,7710,7710,7690,186
|
|
20230601,151400,1256301380,7690,7680,7710,7680,173
|
|
20230601,151300,1254971590,7680,7710,7710,7680,92
|
|
20230601,151200,1254264730,7710,7690,7710,7680,163
|
|
20230601,151100,1253012030,7710,7690,7710,7690,1103
|
|
20230601,151000,1244529940,7690,7700,7700,7690,1119
|
|
20230601,150900,1235916180,7720,7700,7720,7700,81
|
|
20230601,150800,1235292460,7720,7710,7720,7700,569
|
|
20230601,150700,1230909500,7710,7710,7710,7710,2
|
|
20230601,150600,1230894080,7710,7710,7710,7710,285
|
|
20230601,150500,1228696730,7720,7710,7720,7710,18
|
|
20230601,150400,1228557850,7710,7710,7710,7710,23
|
|
20230601,150300,1228380520,7710,7710,7710,7710,20
|
|
20230601,150200,1228226320,7720,7720,7720,7720,2
|
|
20230601,150100,1228210880,7720,7720,7720,7720,2
|
|
20230601,150000,1228195440,7710,7700,7710,7700,204
|
|
20230601,145900,1226624600,7710,7720,7720,7710,501
|
|
20230601,145800,1222760890,7720,7720,7720,7720,0
|
|
20230601,145700,1222760890,7720,7710,7720,7710,820
|
|
20230601,145600,1216438490,7710,7710,7710,7710,5
|
|
20230601,145500,1216399940,7700,7700,7700,7700,1
|
|
20230601,145400,1216392240,7700,7700,7700,7700,472
|
|
20230601,145300,1212757840,7700,7710,7710,7700,364
|
|
20230601,145200,1209951410,7710,7720,7720,7710,120
|
|
20230601,145100,1209026110,7710,7710,7710,7710,1026
|
|
20230601,145000,1201115650,7710,7710,7710,7710,5
|
|
20230601,144900,1201077100,7710,7710,7710,7700,127
|
|
20230601,144800,1200098750,7710,7710,7710,7710,300
|
|
20230601,144700,1197785750,7720,7710,7720,7710,45
|
|
20230601,144600,1197438790,7710,7720,7720,7710,166
|
|
20230601,144500,1196158880,7720,7720,7720,7720,130
|
|
20230601,144400,1195155280,7710,7710,7710,7710,0
|
|
20230601,144300,1195155280,7710,7710,7720,7700,1168
|
|
20230601,144200,1186157840,7720,7720,7720,7720,3
|
|
20230601,144100,1186134680,7710,7710,7720,7710,54
|
|
20230601,144000,1185718240,7720,7720,7720,7720,52
|
|
20230601,143900,1185316800,7740,7720,7740,7720,329
|
|
20230601,143800,1182776860,7710,7710,7720,7710,402
|
|
20230601,143700,1179677430,7710,7730,7730,7710,1141
|
|
20230601,143600,1170863970,7720,7730,7730,7720,479
|
|
20230601,143500,1167162160,7730,7740,7740,7730,32
|
|
20230601,143400,1166914490,7750,7750,7750,7750,1
|
|
20230601,143300,1166906740,7730,7730,7730,7730,99
|
|
20230601,143200,1166141470,7730,7730,7730,7730,161
|
|
20230601,143100,1164896940,7730,7730,7730,7730,5
|
|
20230601,143000,1164858290,7730,7730,7730,7730,1000
|
|
20230601,142900,1157128290,7730,7750,7750,7730,401
|
|
20230601,142800,1154020560,7740,7750,7750,7740,18
|
|
20230601,142700,1153881220,7730,7750,7750,7730,2
|
|
20230601,142600,1153865740,7730,7750,7750,7730,2009
|
|
20230601,142500,1138324620,7750,7760,7760,7750,1066
|
|
20230601,142400,1130063110,7770,7770,7770,7770,0
|
|
20230601,142300,1130063110,7770,7750,7770,7750,577
|
|
20230601,142200,1125591160,7740,7750,7750,7740,997
|
|
20230601,142100,1117870230,7770,7750,7770,7750,131
|
|
20230601,142000,1116854960,7750,7750,7750,7750,0
|
|
20230601,141900,1116854960,7750,7760,7760,7750,109
|
|
20230601,141800,1116009960,7770,7770,7770,7770,222
|
|
20230601,141700,1114285020,7780,7770,7780,7770,599
|
|
20230601,141600,1109630690,7770,7780,7780,7770,91
|
|
20230601,141500,1108923520,7770,7770,7770,7770,0
|
|
20230601,141400,1108923520,7770,7770,7770,7770,78
|
|
20230601,141300,1108317460,7770,7780,7780,7770,472
|
|
20230601,141200,1104645590,7780,7820,7820,7780,164
|
|
20230601,141100,1103369240,7830,7830,7830,7830,0
|
|
20230601,141000,1103369240,7830,7780,7830,7780,172
|
|
20230601,140900,1102031030,7840,7840,7840,7840,0
|
|
20230601,140800,1102031030,7840,7840,7840,7840,0
|
|
20230601,140700,1102031030,7840,7840,7840,7840,0
|
|
20230601,140600,1102031030,7840,7780,7840,7770,671
|
|
20230601,140500,1096810460,7770,7840,7840,7770,57
|
|
20230601,140400,1096367230,7780,7830,7840,7780,4
|
|
20230601,140300,1096335940,7830,7820,7830,7820,257
|
|
20230601,140200,1094326190,7820,7820,7820,7820,400
|
|
20230601,140100,1091198190,7820,7800,7820,7800,215
|
|
20230601,140000,1089520970,7800,7800,7800,7800,20
|
|
20230601,135900,1089364970,7800,7800,7800,7800,82
|
|
20230601,135800,1088725370,7800,7800,7800,7800,150
|
|
20230601,135700,1087555370,7780,7810,7810,7780,107
|
|
20230601,135600,1086719910,7810,7810,7810,7810,100
|
|
20230601,135500,1085938910,7810,7810,7810,7810,140
|
|
20230601,135400,1084845510,7820,7820,7820,7820,0
|
|
20230601,135300,1084845510,7820,7800,7820,7800,368
|
|
20230601,135200,1081972730,7800,7790,7800,7790,37
|
|
20230601,135100,1081684230,7800,7800,7800,7800,60
|
|
20230601,135000,1081216230,7800,7800,7800,7800,37
|
|
20230601,134900,1080927630,7800,7800,7800,7800,0
|
|
20230601,134800,1080927630,7800,7800,7800,7800,0
|
|
20230601,134700,1080927630,7800,7760,7800,7760,9689
|
|
20230601,134600,1005645830,7760,7780,7780,7750,783
|
|
20230601,134500,999568400,7770,7780,7780,7770,226
|
|
20230601,134400,997812280,7770,7770,7770,7770,85
|
|
20230601,134300,997151830,7760,7760,7760,7760,82
|
|
20230601,134200,996515510,7800,7800,7800,7800,0
|
|
20230601,134100,996515510,7800,7800,7800,7800,1
|
|
20230601,134000,996507710,7760,7760,7760,7760,85
|
|
20230601,133900,995848110,7800,7760,7800,7760,77
|
|
20230601,133800,995250550,7800,7790,7800,7760,315
|
|
20230601,133700,992803950,7770,7770,7770,7770,0
|
|
20230601,133600,992803950,7770,7800,7800,7770,97
|
|
20230601,133500,992049960,7770,7770,7770,7770,1
|
|
20230601,133400,992042190,7800,7790,7800,7770,688
|
|
20230601,133300,986695160,7800,7800,7800,7800,701
|
|
20230601,133200,981227360,7810,7810,7810,7810,0
|
|
20230601,133100,981227360,7810,7810,7810,7810,0
|
|
20230601,133000,981227360,7810,7810,7810,7810,50
|
|
20230601,132900,980836860,7810,7810,7810,7810,2
|
|
20230601,132800,980821240,7780,7780,7780,7780,1073
|
|
20230601,132700,972473300,7780,7780,7780,7780,2
|
|
20230601,132600,972457740,7770,7770,7780,7770,268
|
|
20230601,132500,970374380,7780,7780,7780,7780,0
|
|
20230601,132400,970374380,7780,7780,7780,7780,20
|
|
20230601,132300,970218780,7780,7780,7780,7780,1
|
|
20230601,132200,970211000,7780,7780,7780,7780,76
|
|
20230601,132100,969619720,7780,7790,7790,7780,466
|
|
20230601,132000,965993470,7790,7790,7790,7790,102
|
|
20230601,131900,965198890,7780,7780,7780,7780,231
|
|
20230601,131800,963401710,7780,7780,7780,7780,1
|
|
20230601,131700,963393930,7780,7780,7780,7780,420
|
|
20230601,131600,960126330,7780,7780,7780,7780,625
|
|
20230601,131500,955263830,7790,7790,7790,7790,10
|
|
20230601,131400,955185930,7790,7790,7790,7790,151
|
|
20230601,131300,954009640,7810,7810,7810,7810,0
|
|
20230601,131200,954009640,7810,7810,7810,7810,5
|
|
20230601,131100,953970590,7810,7790,7810,7790,323
|
|
20230601,131000,951454400,7790,7790,7790,7790,83
|
|
20230601,130900,950807830,7820,7820,7820,7820,102
|
|
20230601,130800,950010190,7820,7820,7820,7800,305
|
|
20230601,130700,947631090,7830,7830,7830,7830,530
|
|
20230601,130600,943481190,7830,7830,7830,7830,6
|
|
20230601,130500,943434210,7830,7830,7830,7830,278
|
|
20230601,130400,941257470,7860,7860,7860,7860,0
|
|
20230601,130300,941257470,7860,7860,7860,7860,0
|
|
20230601,130200,941257470,7860,7830,7860,7830,2
|
|
20230601,130100,941241780,7870,7870,7870,7870,21
|
|
20230601,130000,941076510,7870,7860,7870,7860,1010
|
|
20230601,125900,933128490,7870,7870,7870,7870,319
|
|
20230601,125800,930617960,7870,7850,7870,7850,718
|
|
20230601,125700,924976370,7850,7860,7860,7850,55
|
|
20230601,125600,924544600,7860,7860,7860,7860,926
|
|
20230601,125500,917266240,7880,7870,7880,7810,1831
|
|
20230601,125400,902849990,7870,7800,7870,7800,6005
|
|
20230601,125300,855698690,7800,7800,7800,7800,0
|
|
20230601,125200,855698690,7800,7800,7800,7800,0
|
|
20230601,125100,855698690,7800,7750,7800,7750,3090
|
|
20230601,125000,831613290,7750,7750,7750,7750,97
|
|
20230601,124900,830861540,7750,7750,7750,7750,200
|
|
20230601,124800,829311540,7750,7750,7750,7750,0
|
|
20230601,124700,829311540,7750,7750,7750,7750,0
|
|
20230601,124600,829311540,7750,7780,7780,7750,93
|
|
20230601,124500,828590700,7750,7750,7750,7750,2
|
|
20230601,124400,828575200,7750,7750,7750,7750,86
|
|
20230601,124300,827908700,7800,7800,7800,7800,0
|
|
20230601,124200,827908700,7800,7800,7800,7800,0
|
|
20230601,124100,827908700,7800,7800,7800,7800,0
|
|
20230601,124000,827908700,7800,7800,7800,7800,0
|
|
20230601,123900,827908700,7800,7800,7800,7800,0
|
|
20230601,123800,827908700,7800,7800,7800,7800,0
|
|
20230601,123700,827908700,7800,7730,7800,7730,827
|
|
20230601,123600,821472190,7770,7770,7770,7770,0
|
|
20230601,123500,821472190,7770,7770,7770,7770,0
|
|
20230601,123400,821472190,7770,7720,7770,7720,31
|
|
20230601,123300,821232820,7720,7720,7720,7720,40
|
|
20230601,123200,820924020,7720,7730,7730,7720,416
|
|
20230601,123100,817711140,7770,7790,7790,7740,22
|
|
20230601,123000,817540780,7700,7750,7760,7700,5083
|
|
20230601,122900,778334610,7760,7760,7760,7760,10
|
|
20230601,122800,778257010,7750,7750,7750,7750,0
|
|
20230601,122700,778257010,7750,7760,7760,7750,100
|
|
20230601,122600,777481810,7760,7760,7760,7760,0
|
|
20230601,122500,777481810,7760,7760,7760,7760,13
|
|
20230601,122400,777380930,7800,7800,7800,7800,12
|
|
20230601,122300,777287330,7800,7800,7800,7800,0
|
|
20230601,122200,777287330,7800,7800,7800,7760,99
|
|
20230601,122100,776518410,7800,7790,7800,7760,1376
|
|
20230601,122000,765818600,7800,7800,7800,7800,0
|
|
20230601,121900,765818600,7800,7800,7800,7800,0
|
|
20230601,121800,765818600,7800,7800,7800,7800,1
|
|
20230601,121700,765810800,7800,7800,7800,7800,0
|
|
20230601,121600,765810800,7800,7800,7800,7800,0
|
|
20230601,121500,765810800,7800,7800,7800,7800,9
|
|
20230601,121400,765740600,7800,7800,7800,7800,5
|
|
20230601,121300,765701600,7790,7790,7790,7790,32
|
|
20230601,121200,765452320,7790,7790,7790,7790,137
|
|
20230601,121100,764385090,7790,7780,7790,7780,539
|
|
20230601,121000,760189870,7780,7780,7780,7780,0
|
|
20230601,120900,760189870,7780,7780,7780,7780,220
|
|
20230601,120800,758478270,7780,7780,7780,7780,64
|
|
20230601,120700,757980350,7760,7760,7760,7760,100
|
|
20230601,120600,757204350,7760,7780,7780,7760,127
|
|
20230601,120500,756218070,7780,7780,7780,7780,1
|
|
20230601,120400,756210290,7760,7760,7760,7760,39
|
|
20230601,120300,755907650,7780,7760,7780,7760,21
|
|
20230601,120200,755744490,7770,7780,7780,7770,319
|
|
20230601,120100,753262930,7790,7790,7790,7790,0
|
|
20230601,120000,753262930,7790,7780,7790,7780,81
|
|
20230601,115900,752632730,7780,7780,7780,7780,10
|
|
20230601,115800,752554930,7790,7790,7790,7790,0
|
|
20230601,115700,752554930,7790,7790,7790,7790,0
|
|
20230601,115600,752554930,7790,7790,7790,7790,0
|
|
20230601,115500,752554930,7790,7790,7790,7790,0
|
|
20230601,115400,752554930,7790,7790,7790,7790,65
|
|
20230601,115300,752048580,7790,7790,7790,7790,0
|
|
20230601,115200,752048580,7790,7790,7790,7790,28
|
|
20230601,115100,751830460,7800,7800,7800,7800,10
|
|
20230601,115000,751752460,7790,7790,7790,7790,174
|
|
20230601,114900,750397000,7780,7780,7780,7780,36
|
|
20230601,114800,750116920,7780,7780,7780,7780,116
|
|
20230601,114700,749214440,7790,7790,7790,7790,1065
|
|
20230601,114600,740918090,7790,7790,7790,7790,10
|
|
20230601,114500,740840190,7790,7790,7790,7790,0
|
|
20230601,114400,740840190,7790,7810,7810,7790,78
|
|
20230601,114300,740232550,7790,7790,7790,7790,85
|
|
20230601,114200,739570400,7790,7790,7790,7790,1231
|
|
20230601,114100,729980910,7800,7800,7800,7800,34
|
|
20230601,114000,729715710,7810,7810,7810,7810,0
|
|
20230601,113900,729715710,7810,7810,7810,7810,0
|
|
20230601,113800,729715710,7810,7810,7810,7810,21
|
|
20230601,113700,729551700,7810,7810,7810,7810,20
|
|
20230601,113600,729395500,7810,7810,7810,7810,4
|
|
20230601,113500,729364260,7810,7810,7810,7810,2374
|
|
20230601,113400,710823320,7810,7810,7810,7810,10
|
|
20230601,113300,710745220,7810,7810,7810,7810,3
|
|
20230601,113200,710721790,7810,7820,7820,7810,9
|
|
20230601,113100,710651460,7820,7790,7820,7790,1344
|
|
20230601,113000,700181550,7790,7790,7790,7790,0
|
|
20230601,112900,700181550,7790,7780,7790,7780,21
|
|
20230601,112800,700018080,7790,7790,7790,7790,31
|
|
20230601,112700,699776590,7790,7790,7790,7790,0
|
|
20230601,112600,699776590,7790,7790,7790,7790,1
|
|
20230601,112500,699768800,7790,7780,7790,7780,774
|
|
20230601,112400,693747070,7780,7780,7780,7780,0
|
|
20230601,112300,693747070,7780,7770,7780,7770,46
|
|
20230601,112200,693389640,7770,7770,7770,7770,121
|
|
20230601,112100,692449470,7770,7750,7770,7750,72
|
|
20230601,112000,691890390,7750,7750,7750,7750,282
|
|
20230601,111900,689704890,7750,7750,7750,7750,3
|
|
20230601,111800,689681640,7750,7750,7750,7750,756
|
|
20230601,111700,683822640,7740,7740,7740,7740,474
|
|
20230601,111600,680153880,7730,7730,7730,7730,0
|
|
20230601,111500,680153880,7730,7730,7730,7730,94
|
|
20230601,111400,679427260,7740,7740,7740,7740,1
|
|
20230601,111300,679419520,7740,7730,7740,7730,82
|
|
20230601,111200,678785650,7730,7740,7740,7730,250
|
|
20230601,111100,676851430,7740,7740,7740,7740,136
|
|
20230601,111000,675798790,7740,7740,7740,7740,76
|
|
20230601,110900,675210550,7740,7740,7740,7740,0
|
|
20230601,110800,675210550,7740,7740,7740,7740,0
|
|
20230601,110700,675210550,7740,7740,7740,7740,0
|
|
20230601,110600,675210550,7740,7730,7740,7730,246
|
|
20230601,110500,673306620,7730,7730,7730,7730,200
|
|
20230601,110400,671760620,7740,7730,7740,7730,276
|
|
20230601,110300,669626140,7730,7730,7730,7730,1
|
|
20230601,110200,669618410,7730,7730,7730,7730,345
|
|
20230601,110100,666951560,7740,7740,7740,7740,100
|
|
20230601,110000,666177560,7740,7740,7740,7740,1
|
|
20230601,105900,666169820,7730,7730,7730,7730,50
|
|
20230601,105800,665783320,7720,7720,7720,7720,0
|
|
20230601,105700,665783320,7720,7720,7720,7720,0
|
|
20230601,105600,665783320,7720,7720,7720,7720,20
|
|
20230601,105500,665628920,7720,7720,7720,7720,848
|
|
20230601,105400,659082360,7720,7720,7720,7720,198
|
|
20230601,105300,657553800,7720,7720,7720,7720,50
|
|
20230601,105200,657167800,7730,7730,7730,7730,160
|
|
20230601,105100,655931000,7730,7730,7730,7730,11
|
|
20230601,105000,655845970,7730,7730,7730,7730,95
|
|
20230601,104900,655111620,7730,7740,7740,7730,3
|
|
20230601,104800,655088410,7730,7750,7760,7730,516
|
|
20230601,104700,651093340,7750,7750,7750,7740,13
|
|
20230601,104600,650992620,7750,7720,7750,7720,172
|
|
20230601,104500,649663840,7730,7750,7750,7730,603
|
|
20230601,104400,644998330,7740,7750,7750,7740,1243
|
|
20230601,104300,635365090,7760,7760,7760,7750,56
|
|
20230601,104200,634930540,7760,7770,7770,7750,1045
|
|
20230601,104100,626822360,7780,7780,7780,7780,65
|
|
20230601,104000,626316660,7780,7770,7780,7770,340
|
|
20230601,103900,623674800,7780,7780,7780,7780,0
|
|
20230601,103800,623674800,7780,7780,7780,7770,418
|
|
20230601,103700,620426790,7780,7780,7780,7780,201
|
|
20230601,103600,618863010,7790,7790,7790,7790,0
|
|
20230601,103500,618863010,7790,7790,7790,7770,183
|
|
20230601,103400,617439040,7770,7770,7770,7770,5
|
|
20230601,103300,617400190,7790,7790,7790,7790,0
|
|
20230601,103200,617400190,7790,7790,7790,7790,0
|
|
20230601,103100,617400190,7790,7790,7790,7780,179
|
|
20230601,103000,616006290,7790,7790,7790,7770,401
|
|
20230601,102900,612886820,7780,7790,7800,7780,1714
|
|
20230601,102800,599522790,7800,7800,7800,7800,0
|
|
20230601,102700,599522790,7800,7800,7800,7800,22
|
|
20230601,102600,599351190,7800,7800,7800,7800,0
|
|
20230601,102500,599351190,7800,7790,7800,7780,121
|
|
20230601,102400,598408790,7790,7790,7790,7790,107
|
|
20230601,102300,597575260,7790,7790,7790,7790,262
|
|
20230601,102200,595534280,7790,7790,7790,7790,32
|
|
20230601,102100,595285000,7780,7790,7790,7780,234
|
|
20230601,102000,593462920,7790,7780,7790,7780,91
|
|
20230601,101900,592754930,7780,7770,7780,7770,267
|
|
20230601,101800,590679570,7790,7780,7790,7780,3
|
|
20230601,101700,590656220,7770,7770,7770,7770,429
|
|
20230601,101600,587322890,7770,7780,7780,7770,609
|
|
20230601,101500,582585700,7780,7780,7780,7780,23
|
|
20230601,101400,582406760,7780,7790,7790,7780,635
|
|
20230601,101300,577461160,7830,7830,7830,7830,18
|
|
20230601,101200,577320220,7840,7840,7840,7840,0
|
|
20230601,101100,577320220,7840,7840,7840,7840,0
|
|
20230601,101000,577320220,7840,7840,7840,7840,0
|
|
20230601,100900,577320220,7840,7790,7850,7790,294
|
|
20230601,100800,575028120,7780,7790,7790,7780,91
|
|
20230601,100700,574320090,7790,7790,7790,7780,160
|
|
20230601,100600,573075040,7800,7840,7840,7800,4868
|
|
20230601,100500,535050310,7830,7850,7860,7830,323
|
|
20230601,100400,532514480,7860,7860,7860,7860,305
|
|
20230601,100300,530117180,7860,7850,7860,7820,1002
|
|
20230601,100200,522265540,7860,7890,7890,7850,3360
|
|
20230601,100100,495856500,7890,7860,7890,7860,3384
|
|
20230601,100000,469180920,7860,7840,7860,7840,3144
|
|
20230601,095900,444516360,7840,7830,7840,7820,1866
|
|
20230601,095800,429898570,7830,7810,7830,7810,1250
|
|
20230601,095700,420133600,7800,7800,7800,7800,7
|
|
20230601,095600,420079000,7800,7780,7800,7770,545
|
|
20230601,095500,415831080,7770,7790,7790,7770,200
|
|
20230601,095400,414273910,7780,7790,7800,7780,919
|
|
20230601,095300,407112200,7790,7770,7790,7770,73
|
|
20230601,095200,406544570,7790,7790,7790,7790,48
|
|
20230601,095100,406170650,7790,7790,7790,7790,0
|
|
20230601,095000,406170650,7790,7790,7790,7790,17
|
|
20230601,094900,406038220,7750,7750,7790,7750,373
|
|
20230601,094800,403147270,7740,7730,7740,7730,648
|
|
20230601,094700,398136110,7740,7730,7740,7730,274
|
|
20230601,094600,396018080,7730,7750,7750,7730,144
|
|
20230601,094500,394902960,7750,7750,7750,7750,0
|
|
20230601,094400,394902960,7750,7750,7750,7750,0
|
|
20230601,094300,394902960,7750,7750,7750,7750,0
|
|
20230601,094200,394902960,7750,7710,7750,7710,1778
|
|
20230601,094100,381155500,7710,7720,7720,7700,1009
|
|
20230601,094000,373373620,7710,7700,7710,7690,285
|
|
20230601,093900,371176760,7700,7720,7720,7700,595
|
|
20230601,093800,366590980,7720,7740,7740,7720,122
|
|
20230601,093700,365648920,7740,7740,7740,7740,1
|
|
20230601,093600,365641180,7720,7740,7740,7720,51
|
|
20230601,093500,365247240,7740,7740,7740,7740,21
|
|
20230601,093400,365084700,7740,7700,7740,7700,117
|
|
20230601,093300,364183280,7690,7710,7750,7680,9487
|
|
20230601,093200,291123250,7710,7710,7720,7710,1771
|
|
20230601,093100,277468830,7710,7730,7730,7710,847
|
|
20230601,093000,270929990,7730,7760,7760,7720,552
|
|
20230601,092900,266663010,7760,7730,7760,7730,1127
|
|
20230601,092800,257951240,7730,7750,7750,7730,4093
|
|
20230601,092700,226289540,7750,7740,7750,7740,705
|
|
20230601,092600,220829830,7730,7740,7740,7730,230
|
|
20230601,092500,219051630,7740,7750,7750,7740,2524
|
|
20230601,092400,199512390,7750,7730,7760,7730,3636
|
|
20230601,092300,171371340,7740,7740,7740,7740,2
|
|
20230601,092200,171355860,7740,7750,7750,7740,3126
|
|
20230601,092100,147144100,7750,7750,7760,7750,358
|
|
20230601,092000,144368960,7760,7770,7780,7750,322
|
|
20230601,091900,141871220,7780,7750,7790,7740,57
|
|
20230601,091800,141427850,7790,7790,7790,7790,1
|
|
20230601,091700,141420060,7740,7790,7790,7740,8
|
|
20230601,091600,141358090,7730,7780,7780,7730,2302
|
|
20230601,091500,123510640,7760,7760,7780,7760,26
|
|
20230601,091400,123308450,7770,7800,7800,7770,338
|
|
20230601,091300,120681030,7800,7820,7820,7800,493
|
|
20230601,091200,116834930,7820,7800,7820,7800,2052
|
|
20230601,091100,100827130,7800,7800,7800,7800,88
|
|
20230601,091000,100140730,7800,7830,7840,7800,1569
|
|
20230601,090900,87866560,7850,7800,7850,7780,3172
|
|
20230601,090800,63076200,7800,7750,7800,7750,64
|
|
20230601,090700,62577600,7750,7750,7750,7750,999
|
|
20230601,090600,54835350,7700,7700,7750,7700,393
|
|
20230601,090500,51808750,7700,7690,7710,7680,619
|
|
20230601,090400,47043780,7690,7700,7700,7690,651
|
|
20230601,090300,42032480,7700,7700,7750,7700,651
|
|
20230601,090200,37007880,7700,7700,7750,7660,1561
|
|
20230601,090100,25002270,7670,7720,7730,7670,2237
|
|
20230601,090000,7819770,7740,7740,7750,7740,809
|