832 lines
40 KiB
CSV
832 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,224900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,224800,1416704260,6700,6700,6700,6700,0
|
|
20230601,224700,1416704260,6700,6700,6700,6700,0
|
|
20230601,224600,1416704260,6700,6700,6700,6700,0
|
|
20230601,224500,1416704260,6700,6700,6700,6700,0
|
|
20230601,224400,1416704260,6700,6700,6700,6700,0
|
|
20230601,224300,1416704260,6700,6700,6700,6700,0
|
|
20230601,224200,1416704260,6700,6700,6700,6700,0
|
|
20230601,224100,1416704260,6700,6700,6700,6700,0
|
|
20230601,224000,1416704260,6700,6700,6700,6700,0
|
|
20230601,223900,1416704260,6700,6700,6700,6700,0
|
|
20230601,223800,1416704260,6700,6700,6700,6700,0
|
|
20230601,223700,1416704260,6700,6700,6700,6700,0
|
|
20230601,223600,1416704260,6700,6700,6700,6700,0
|
|
20230601,223500,1416704260,6700,6700,6700,6700,0
|
|
20230601,223400,1416704260,6700,6700,6700,6700,0
|
|
20230601,223300,1416704260,6700,6700,6700,6700,0
|
|
20230601,223200,1416704260,6700,6700,6700,6700,0
|
|
20230601,223100,1416704260,6700,6700,6700,6700,0
|
|
20230601,223000,1416704260,6700,6700,6700,6700,0
|
|
20230601,222900,1416704260,6700,6700,6700,6700,0
|
|
20230601,222800,1416704260,6700,6700,6700,6700,0
|
|
20230601,222700,1416704260,6700,6700,6700,6700,0
|
|
20230601,222600,1416704260,6700,6700,6700,6700,0
|
|
20230601,222500,1416704260,6700,6700,6700,6700,0
|
|
20230601,222400,1416704260,6700,6700,6700,6700,0
|
|
20230601,222300,1416704260,6700,6700,6700,6700,0
|
|
20230601,222200,1416704260,6700,6700,6700,6700,0
|
|
20230601,222100,1416704260,6700,6700,6700,6700,0
|
|
20230601,222000,1416704260,6700,6700,6700,6700,0
|
|
20230601,221900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,221800,1416704260,6700,6700,6700,6700,0
|
|
20230601,221700,1416704260,6700,6700,6700,6700,0
|
|
20230601,221600,1416704260,6700,6700,6700,6700,0
|
|
20230601,221500,1416704260,6700,6700,6700,6700,0
|
|
20230601,221400,1416704260,6700,6700,6700,6700,0
|
|
20230601,221300,1416704260,6700,6700,6700,6700,0
|
|
20230601,221200,1416704260,6700,6700,6700,6700,0
|
|
20230601,221100,1416704260,6700,6700,6700,6700,0
|
|
20230601,221000,1416704260,6700,6700,6700,6700,0
|
|
20230601,220900,1416704260,6700,6700,6700,6700,0
|
|
20230601,220800,1416704260,6700,6700,6700,6700,0
|
|
20230601,220700,1416704260,6700,6700,6700,6700,0
|
|
20230601,220600,1416704260,6700,6700,6700,6700,0
|
|
20230601,220500,1416704260,6700,6700,6700,6700,0
|
|
20230601,220400,1416704260,6700,6700,6700,6700,0
|
|
20230601,220300,1416704260,6700,6700,6700,6700,0
|
|
20230601,220200,1416704260,6700,6700,6700,6700,0
|
|
20230601,220100,1416704260,6700,6700,6700,6700,0
|
|
20230601,220000,1416704260,6700,6700,6700,6700,0
|
|
20230601,215900,1416704260,6700,6700,6700,6700,0
|
|
20230601,215800,1416704260,6700,6700,6700,6700,0
|
|
20230601,215700,1416704260,6700,6700,6700,6700,0
|
|
20230601,215600,1416704260,6700,6700,6700,6700,0
|
|
20230601,215500,1416704260,6700,6700,6700,6700,0
|
|
20230601,215400,1416704260,6700,6700,6700,6700,0
|
|
20230601,215300,1416704260,6700,6700,6700,6700,0
|
|
20230601,215200,1416704260,6700,6700,6700,6700,0
|
|
20230601,215100,1416704260,6700,6700,6700,6700,0
|
|
20230601,215000,1416704260,6700,6700,6700,6700,0
|
|
20230601,214900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,214800,1416704260,6700,6700,6700,6700,0
|
|
20230601,214700,1416704260,6700,6700,6700,6700,0
|
|
20230601,214600,1416704260,6700,6700,6700,6700,0
|
|
20230601,214500,1416704260,6700,6700,6700,6700,0
|
|
20230601,214400,1416704260,6700,6700,6700,6700,0
|
|
20230601,214300,1416704260,6700,6700,6700,6700,0
|
|
20230601,214200,1416704260,6700,6700,6700,6700,0
|
|
20230601,214100,1416704260,6700,6700,6700,6700,0
|
|
20230601,214000,1416704260,6700,6700,6700,6700,0
|
|
20230601,213900,1416704260,6700,6700,6700,6700,0
|
|
20230601,213800,1416704260,6700,6700,6700,6700,0
|
|
20230601,213700,1416704260,6700,6700,6700,6700,0
|
|
20230601,213600,1416704260,6700,6700,6700,6700,0
|
|
20230601,213500,1416704260,6700,6700,6700,6700,0
|
|
20230601,213400,1416704260,6700,6700,6700,6700,0
|
|
20230601,213300,1416704260,6700,6700,6700,6700,0
|
|
20230601,213200,1416704260,6700,6700,6700,6700,0
|
|
20230601,213100,1416704260,6700,6700,6700,6700,0
|
|
20230601,213000,1416704260,6700,6700,6700,6700,0
|
|
20230601,212900,1416704260,6700,6700,6700,6700,0
|
|
20230601,212800,1416704260,6700,6700,6700,6700,0
|
|
20230601,212700,1416704260,6700,6700,6700,6700,0
|
|
20230601,212600,1416704260,6700,6700,6700,6700,0
|
|
20230601,212500,1416704260,6700,6700,6700,6700,0
|
|
20230601,212400,1416704260,6700,6700,6700,6700,0
|
|
20230601,212300,1416704260,6700,6700,6700,6700,0
|
|
20230601,212200,1416704260,6700,6700,6700,6700,0
|
|
20230601,212100,1416704260,6700,6700,6700,6700,0
|
|
20230601,212000,1416704260,6700,6700,6700,6700,0
|
|
20230601,211900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,211800,1416704260,6700,6700,6700,6700,0
|
|
20230601,211700,1416704260,6700,6700,6700,6700,0
|
|
20230601,211600,1416704260,6700,6700,6700,6700,0
|
|
20230601,211500,1416704260,6700,6700,6700,6700,0
|
|
20230601,211400,1416704260,6700,6700,6700,6700,0
|
|
20230601,211300,1416704260,6700,6700,6700,6700,0
|
|
20230601,211200,1416704260,6700,6700,6700,6700,0
|
|
20230601,211100,1416704260,6700,6700,6700,6700,0
|
|
20230601,211000,1416704260,6700,6700,6700,6700,0
|
|
20230601,210900,1416704260,6700,6700,6700,6700,0
|
|
20230601,210800,1416704260,6700,6700,6700,6700,0
|
|
20230601,210700,1416704260,6700,6700,6700,6700,0
|
|
20230601,210600,1416704260,6700,6700,6700,6700,0
|
|
20230601,210500,1416704260,6700,6700,6700,6700,0
|
|
20230601,210400,1416704260,6700,6700,6700,6700,0
|
|
20230601,210300,1416704260,6700,6700,6700,6700,0
|
|
20230601,210200,1416704260,6700,6700,6700,6700,0
|
|
20230601,210100,1416704260,6700,6700,6700,6700,0
|
|
20230601,210000,1416704260,6700,6700,6700,6700,0
|
|
20230601,205900,1416704260,6700,6700,6700,6700,0
|
|
20230601,205800,1416704260,6700,6700,6700,6700,0
|
|
20230601,205700,1416704260,6700,6700,6700,6700,0
|
|
20230601,205600,1416704260,6700,6700,6700,6700,0
|
|
20230601,205500,1416704260,6700,6700,6700,6700,0
|
|
20230601,205400,1416704260,6700,6700,6700,6700,0
|
|
20230601,205300,1416704260,6700,6700,6700,6700,0
|
|
20230601,205200,1416704260,6700,6700,6700,6700,0
|
|
20230601,205100,1416704260,6700,6700,6700,6700,0
|
|
20230601,205000,1416704260,6700,6700,6700,6700,0
|
|
20230601,204900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,204800,1416704260,6700,6700,6700,6700,0
|
|
20230601,204700,1416704260,6700,6700,6700,6700,0
|
|
20230601,204600,1416704260,6700,6700,6700,6700,0
|
|
20230601,204500,1416704260,6700,6700,6700,6700,0
|
|
20230601,204400,1416704260,6700,6700,6700,6700,0
|
|
20230601,204300,1416704260,6700,6700,6700,6700,0
|
|
20230601,204200,1416704260,6700,6700,6700,6700,0
|
|
20230601,204100,1416704260,6700,6700,6700,6700,0
|
|
20230601,204000,1416704260,6700,6700,6700,6700,0
|
|
20230601,203900,1416704260,6700,6700,6700,6700,0
|
|
20230601,203800,1416704260,6700,6700,6700,6700,0
|
|
20230601,203700,1416704260,6700,6700,6700,6700,0
|
|
20230601,203600,1416704260,6700,6700,6700,6700,0
|
|
20230601,203500,1416704260,6700,6700,6700,6700,0
|
|
20230601,203400,1416704260,6700,6700,6700,6700,0
|
|
20230601,203300,1416704260,6700,6700,6700,6700,0
|
|
20230601,203200,1416704260,6700,6700,6700,6700,0
|
|
20230601,203100,1416704260,6700,6700,6700,6700,0
|
|
20230601,203000,1416704260,6700,6700,6700,6700,0
|
|
20230601,202900,1416704260,6700,6700,6700,6700,0
|
|
20230601,202800,1416704260,6700,6700,6700,6700,0
|
|
20230601,202700,1416704260,6700,6700,6700,6700,0
|
|
20230601,202600,1416704260,6700,6700,6700,6700,0
|
|
20230601,202500,1416704260,6700,6700,6700,6700,0
|
|
20230601,202400,1416704260,6700,6700,6700,6700,0
|
|
20230601,202300,1416704260,6700,6700,6700,6700,0
|
|
20230601,202200,1416704260,6700,6700,6700,6700,0
|
|
20230601,202100,1416704260,6700,6700,6700,6700,0
|
|
20230601,202000,1416704260,6700,6700,6700,6700,0
|
|
20230601,201900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,201800,1416704260,6700,6700,6700,6700,0
|
|
20230601,201700,1416704260,6700,6700,6700,6700,0
|
|
20230601,201600,1416704260,6700,6700,6700,6700,0
|
|
20230601,201500,1416704260,6700,6700,6700,6700,0
|
|
20230601,201400,1416704260,6700,6700,6700,6700,0
|
|
20230601,201300,1416704260,6700,6700,6700,6700,0
|
|
20230601,201200,1416704260,6700,6700,6700,6700,0
|
|
20230601,201100,1416704260,6700,6700,6700,6700,0
|
|
20230601,201000,1416704260,6700,6700,6700,6700,0
|
|
20230601,200900,1416704260,6700,6700,6700,6700,0
|
|
20230601,200800,1416704260,6700,6700,6700,6700,0
|
|
20230601,200700,1416704260,6700,6700,6700,6700,0
|
|
20230601,200600,1416704260,6700,6700,6700,6700,0
|
|
20230601,200500,1416704260,6700,6700,6700,6700,0
|
|
20230601,200400,1416704260,6700,6700,6700,6700,0
|
|
20230601,200300,1416704260,6700,6700,6700,6700,0
|
|
20230601,200200,1416704260,6700,6700,6700,6700,0
|
|
20230601,200100,1416704260,6700,6700,6700,6700,0
|
|
20230601,200000,1416704260,6700,6700,6700,6700,0
|
|
20230601,195900,1416704260,6700,6700,6700,6700,0
|
|
20230601,195800,1416704260,6700,6700,6700,6700,0
|
|
20230601,195700,1416704260,6700,6700,6700,6700,0
|
|
20230601,195600,1416704260,6700,6700,6700,6700,0
|
|
20230601,195500,1416704260,6700,6700,6700,6700,0
|
|
20230601,195400,1416704260,6700,6700,6700,6700,0
|
|
20230601,195300,1416704260,6700,6700,6700,6700,0
|
|
20230601,195200,1416704260,6700,6700,6700,6700,0
|
|
20230601,195100,1416704260,6700,6700,6700,6700,0
|
|
20230601,195000,1416704260,6700,6700,6700,6700,0
|
|
20230601,194900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,194800,1416704260,6700,6700,6700,6700,0
|
|
20230601,194700,1416704260,6700,6700,6700,6700,0
|
|
20230601,194600,1416704260,6700,6700,6700,6700,0
|
|
20230601,194500,1416704260,6700,6700,6700,6700,0
|
|
20230601,194400,1416704260,6700,6700,6700,6700,0
|
|
20230601,194300,1416704260,6700,6700,6700,6700,0
|
|
20230601,194200,1416704260,6700,6700,6700,6700,0
|
|
20230601,194100,1416704260,6700,6700,6700,6700,0
|
|
20230601,194000,1416704260,6700,6700,6700,6700,0
|
|
20230601,193900,1416704260,6700,6700,6700,6700,0
|
|
20230601,193800,1416704260,6700,6700,6700,6700,0
|
|
20230601,193700,1416704260,6700,6700,6700,6700,0
|
|
20230601,193600,1416704260,6700,6700,6700,6700,0
|
|
20230601,193500,1416704260,6700,6700,6700,6700,0
|
|
20230601,193400,1416704260,6700,6700,6700,6700,0
|
|
20230601,193300,1416704260,6700,6700,6700,6700,0
|
|
20230601,193200,1416704260,6700,6700,6700,6700,0
|
|
20230601,193100,1416704260,6700,6700,6700,6700,0
|
|
20230601,193000,1416704260,6700,6700,6700,6700,0
|
|
20230601,192900,1416704260,6700,6700,6700,6700,0
|
|
20230601,192800,1416704260,6700,6700,6700,6700,0
|
|
20230601,192700,1416704260,6700,6700,6700,6700,0
|
|
20230601,192600,1416704260,6700,6700,6700,6700,0
|
|
20230601,192500,1416704260,6700,6700,6700,6700,0
|
|
20230601,192400,1416704260,6700,6700,6700,6700,0
|
|
20230601,192300,1416704260,6700,6700,6700,6700,0
|
|
20230601,192200,1416704260,6700,6700,6700,6700,0
|
|
20230601,192100,1416704260,6700,6700,6700,6700,0
|
|
20230601,192000,1416704260,6700,6700,6700,6700,0
|
|
20230601,191900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,191800,1416704260,6700,6700,6700,6700,0
|
|
20230601,191700,1416704260,6700,6700,6700,6700,0
|
|
20230601,191600,1416704260,6700,6700,6700,6700,0
|
|
20230601,191500,1416704260,6700,6700,6700,6700,0
|
|
20230601,191400,1416704260,6700,6700,6700,6700,0
|
|
20230601,191300,1416704260,6700,6700,6700,6700,0
|
|
20230601,191200,1416704260,6700,6700,6700,6700,0
|
|
20230601,191100,1416704260,6700,6700,6700,6700,0
|
|
20230601,191000,1416704260,6700,6700,6700,6700,0
|
|
20230601,190900,1416704260,6700,6700,6700,6700,0
|
|
20230601,190800,1416704260,6700,6700,6700,6700,0
|
|
20230601,190700,1416704260,6700,6700,6700,6700,0
|
|
20230601,190600,1416704260,6700,6700,6700,6700,0
|
|
20230601,190500,1416704260,6700,6700,6700,6700,0
|
|
20230601,190400,1416704260,6700,6700,6700,6700,0
|
|
20230601,190300,1416704260,6700,6700,6700,6700,0
|
|
20230601,190200,1416704260,6700,6700,6700,6700,0
|
|
20230601,190100,1416704260,6700,6700,6700,6700,0
|
|
20230601,190000,1416704260,6700,6700,6700,6700,0
|
|
20230601,185900,1416704260,6700,6700,6700,6700,0
|
|
20230601,185800,1416704260,6700,6700,6700,6700,0
|
|
20230601,185700,1416704260,6700,6700,6700,6700,0
|
|
20230601,185600,1416704260,6700,6700,6700,6700,0
|
|
20230601,185500,1416704260,6700,6700,6700,6700,0
|
|
20230601,185400,1416704260,6700,6700,6700,6700,0
|
|
20230601,185300,1416704260,6700,6700,6700,6700,0
|
|
20230601,185200,1416704260,6700,6700,6700,6700,0
|
|
20230601,185100,1416704260,6700,6700,6700,6700,0
|
|
20230601,185000,1416704260,6700,6700,6700,6700,0
|
|
20230601,184900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,184800,1416704260,6700,6700,6700,6700,0
|
|
20230601,184700,1416704260,6700,6700,6700,6700,0
|
|
20230601,184600,1416704260,6700,6700,6700,6700,0
|
|
20230601,184500,1416704260,6700,6700,6700,6700,0
|
|
20230601,184400,1416704260,6700,6700,6700,6700,0
|
|
20230601,184300,1416704260,6700,6700,6700,6700,0
|
|
20230601,184200,1416704260,6700,6700,6700,6700,0
|
|
20230601,184100,1416704260,6700,6700,6700,6700,0
|
|
20230601,184000,1416704260,6700,6700,6700,6700,0
|
|
20230601,183900,1416704260,6700,6700,6700,6700,0
|
|
20230601,183800,1416704260,6700,6700,6700,6700,0
|
|
20230601,183700,1416704260,6700,6700,6700,6700,0
|
|
20230601,183600,1416704260,6700,6700,6700,6700,0
|
|
20230601,183500,1416704260,6700,6700,6700,6700,0
|
|
20230601,183400,1416704260,6700,6700,6700,6700,0
|
|
20230601,183300,1416704260,6700,6700,6700,6700,0
|
|
20230601,183200,1416704260,6700,6700,6700,6700,0
|
|
20230601,183100,1416704260,6700,6700,6700,6700,0
|
|
20230601,183000,1416704260,6700,6700,6700,6700,0
|
|
20230601,182900,1416704260,6700,6700,6700,6700,0
|
|
20230601,182800,1416704260,6700,6700,6700,6700,0
|
|
20230601,182700,1416704260,6700,6700,6700,6700,0
|
|
20230601,182600,1416704260,6700,6700,6700,6700,0
|
|
20230601,182500,1416704260,6700,6700,6700,6700,0
|
|
20230601,182400,1416704260,6700,6700,6700,6700,0
|
|
20230601,182300,1416704260,6700,6700,6700,6700,0
|
|
20230601,182200,1416704260,6700,6700,6700,6700,0
|
|
20230601,182100,1416704260,6700,6700,6700,6700,0
|
|
20230601,182000,1416704260,6700,6700,6700,6700,0
|
|
20230601,181900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,181800,1416704260,6700,6700,6700,6700,0
|
|
20230601,181700,1416704260,6700,6700,6700,6700,0
|
|
20230601,181600,1416704260,6700,6700,6700,6700,0
|
|
20230601,181500,1416704260,6700,6700,6700,6700,0
|
|
20230601,181400,1416704260,6700,6700,6700,6700,0
|
|
20230601,181300,1416704260,6700,6700,6700,6700,0
|
|
20230601,181200,1416704260,6700,6700,6700,6700,0
|
|
20230601,181100,1416704260,6700,6700,6700,6700,0
|
|
20230601,181000,1416704260,6700,6700,6700,6700,0
|
|
20230601,180900,1416704260,6700,6700,6700,6700,0
|
|
20230601,180800,1416704260,6700,6700,6700,6700,0
|
|
20230601,180700,1416704260,6700,6700,6700,6700,0
|
|
20230601,180600,1416704260,6700,6700,6700,6700,0
|
|
20230601,180500,1416704260,6700,6700,6700,6700,0
|
|
20230601,180400,1416704260,6700,6700,6700,6700,0
|
|
20230601,180300,1416704260,6700,6700,6700,6700,0
|
|
20230601,180200,1416704260,6700,6700,6700,6700,0
|
|
20230601,180100,1416704260,6700,6700,6700,6700,0
|
|
20230601,180000,1416704260,6700,6700,6700,6700,0
|
|
20230601,175900,1416704260,6700,6700,6700,6700,0
|
|
20230601,175800,1416704260,6700,6700,6700,6700,0
|
|
20230601,175700,1416704260,6700,6700,6700,6700,0
|
|
20230601,175600,1416704260,6700,6700,6700,6700,0
|
|
20230601,175500,1416704260,6700,6700,6700,6700,0
|
|
20230601,175400,1416704260,6700,6700,6700,6700,0
|
|
20230601,175300,1416704260,6700,6700,6700,6700,0
|
|
20230601,175200,1416704260,6700,6700,6700,6700,0
|
|
20230601,175100,1416704260,6700,6700,6700,6700,0
|
|
20230601,175000,1416704260,6700,6700,6700,6700,0
|
|
20230601,174900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,174800,1416704260,6700,6700,6700,6700,0
|
|
20230601,174700,1416704260,6700,6700,6700,6700,0
|
|
20230601,174600,1416704260,6700,6700,6700,6700,0
|
|
20230601,174500,1416704260,6700,6700,6700,6700,0
|
|
20230601,174400,1416704260,6700,6700,6700,6700,0
|
|
20230601,174300,1416704260,6700,6700,6700,6700,0
|
|
20230601,174200,1416704260,6700,6700,6700,6700,0
|
|
20230601,174100,1416704260,6700,6700,6700,6700,0
|
|
20230601,174000,1416704260,6700,6700,6700,6700,0
|
|
20230601,173900,1416704260,6700,6700,6700,6700,0
|
|
20230601,173800,1416704260,6700,6700,6700,6700,0
|
|
20230601,173700,1416704260,6700,6700,6700,6700,0
|
|
20230601,173600,1416704260,6700,6700,6700,6700,0
|
|
20230601,173500,1416704260,6700,6700,6700,6700,0
|
|
20230601,173400,1416704260,6700,6700,6700,6700,0
|
|
20230601,173300,1416704260,6700,6700,6700,6700,0
|
|
20230601,173200,1416704260,6700,6700,6700,6700,0
|
|
20230601,173100,1416704260,6700,6700,6700,6700,0
|
|
20230601,173000,1416704260,6700,6700,6700,6700,0
|
|
20230601,172900,1416704260,6700,6700,6700,6700,0
|
|
20230601,172800,1416704260,6700,6700,6700,6700,0
|
|
20230601,172700,1416704260,6700,6700,6700,6700,0
|
|
20230601,172600,1416704260,6700,6700,6700,6700,0
|
|
20230601,172500,1416704260,6700,6700,6700,6700,0
|
|
20230601,172400,1416704260,6700,6700,6700,6700,0
|
|
20230601,172300,1416704260,6700,6700,6700,6700,0
|
|
20230601,172200,1416704260,6700,6700,6700,6700,0
|
|
20230601,172100,1416704260,6700,6700,6700,6700,0
|
|
20230601,172000,1416704260,6700,6700,6700,6700,0
|
|
20230601,171900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,171800,1416704260,6700,6700,6700,6700,0
|
|
20230601,171700,1416704260,6700,6700,6700,6700,0
|
|
20230601,171600,1416704260,6700,6700,6700,6700,0
|
|
20230601,171500,1416704260,6700,6700,6700,6700,0
|
|
20230601,171400,1416704260,6700,6700,6700,6700,0
|
|
20230601,171300,1416704260,6700,6700,6700,6700,0
|
|
20230601,171200,1416704260,6700,6700,6700,6700,0
|
|
20230601,171100,1416704260,6700,6700,6700,6700,0
|
|
20230601,171000,1416704260,6700,6700,6700,6700,0
|
|
20230601,170900,1416704260,6700,6700,6700,6700,0
|
|
20230601,170800,1416704260,6700,6700,6700,6700,0
|
|
20230601,170700,1416704260,6700,6700,6700,6700,0
|
|
20230601,170600,1416704260,6700,6700,6700,6700,0
|
|
20230601,170500,1416704260,6700,6700,6700,6700,0
|
|
20230601,170400,1416704260,6700,6700,6700,6700,0
|
|
20230601,170300,1416704260,6700,6700,6700,6700,0
|
|
20230601,170200,1416704260,6700,6700,6700,6700,0
|
|
20230601,170100,1416704260,6700,6700,6700,6700,0
|
|
20230601,170000,1416704260,6700,6700,6700,6700,0
|
|
20230601,165900,1416704260,6700,6700,6700,6700,0
|
|
20230601,165800,1416704260,6700,6700,6700,6700,0
|
|
20230601,165700,1416704260,6700,6700,6700,6700,0
|
|
20230601,165600,1416704260,6700,6700,6700,6700,0
|
|
20230601,165500,1416704260,6700,6700,6700,6700,0
|
|
20230601,165400,1416704260,6700,6700,6700,6700,0
|
|
20230601,165300,1416704260,6700,6700,6700,6700,0
|
|
20230601,165200,1416704260,6700,6700,6700,6700,0
|
|
20230601,165100,1416704260,6700,6700,6700,6700,0
|
|
20230601,165000,1416704260,6700,6700,6700,6700,0
|
|
20230601,164900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,164800,1416704260,6700,6700,6700,6700,0
|
|
20230601,164700,1416704260,6700,6700,6700,6700,0
|
|
20230601,164600,1416704260,6700,6700,6700,6700,0
|
|
20230601,164500,1416704260,6700,6700,6700,6700,0
|
|
20230601,164400,1416704260,6700,6700,6700,6700,0
|
|
20230601,164300,1416704260,6700,6700,6700,6700,0
|
|
20230601,164200,1416704260,6700,6700,6700,6700,0
|
|
20230601,164100,1416704260,6700,6700,6700,6700,0
|
|
20230601,164000,1416704260,6700,6700,6700,6700,0
|
|
20230601,163900,1416704260,6700,6700,6700,6700,0
|
|
20230601,163800,1416704260,6700,6700,6700,6700,0
|
|
20230601,163700,1416704260,6700,6700,6700,6700,0
|
|
20230601,163600,1416704260,6700,6700,6700,6700,0
|
|
20230601,163500,1416704260,6700,6700,6700,6700,0
|
|
20230601,163400,1416704260,6700,6700,6700,6700,0
|
|
20230601,163300,1416704260,6700,6700,6700,6700,0
|
|
20230601,163200,1416704260,6700,6700,6700,6700,0
|
|
20230601,163100,1416704260,6700,6700,6700,6700,0
|
|
20230601,163000,1416704260,6700,6700,6700,6700,0
|
|
20230601,162900,1416704260,6700,6700,6700,6700,0
|
|
20230601,162800,1416704260,6700,6700,6700,6700,0
|
|
20230601,162700,1416704260,6700,6700,6700,6700,0
|
|
20230601,162600,1416704260,6700,6700,6700,6700,0
|
|
20230601,162500,1416704260,6700,6700,6700,6700,0
|
|
20230601,162400,1416704260,6700,6700,6700,6700,0
|
|
20230601,162300,1416704260,6700,6700,6700,6700,0
|
|
20230601,162200,1416704260,6700,6700,6700,6700,0
|
|
20230601,162100,1416704260,6700,6700,6700,6700,0
|
|
20230601,162000,1416704260,6700,6700,6700,6700,0
|
|
20230601,161900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,161800,1416704260,6700,6700,6700,6700,0
|
|
20230601,161700,1416704260,6700,6700,6700,6700,0
|
|
20230601,161600,1416704260,6700,6700,6700,6700,0
|
|
20230601,161500,1416704260,6700,6700,6700,6700,0
|
|
20230601,161400,1416704260,6700,6700,6700,6700,0
|
|
20230601,161300,1416704260,6700,6700,6700,6700,0
|
|
20230601,161200,1416704260,6700,6700,6700,6700,0
|
|
20230601,161100,1416704260,6700,6700,6700,6700,0
|
|
20230601,161000,1416704260,6700,6700,6700,6700,0
|
|
20230601,160900,1416704260,6700,6700,6700,6700,0
|
|
20230601,160800,1416704260,6700,6700,6700,6700,0
|
|
20230601,160700,1416704260,6700,6700,6700,6700,0
|
|
20230601,160600,1416704260,6700,6700,6700,6700,0
|
|
20230601,160500,1416704260,6700,6700,6700,6700,0
|
|
20230601,160400,1416704260,6700,6700,6700,6700,0
|
|
20230601,160300,1416704260,6700,6700,6700,6700,0
|
|
20230601,160200,1416704260,6700,6700,6700,6700,0
|
|
20230601,160100,1416704260,6700,6700,6700,6700,0
|
|
20230601,160000,1416704260,6700,6700,6700,6700,0
|
|
20230601,155900,1416704260,6700,6700,6700,6700,0
|
|
20230601,155800,1416704260,6700,6700,6700,6700,0
|
|
20230601,155700,1416704260,6700,6700,6700,6700,0
|
|
20230601,155600,1416704260,6700,6700,6700,6700,0
|
|
20230601,155500,1416704260,6700,6700,6700,6700,0
|
|
20230601,155400,1416704260,6700,6700,6700,6700,0
|
|
20230601,155300,1416704260,6700,6700,6700,6700,0
|
|
20230601,155200,1416704260,6700,6700,6700,6700,0
|
|
20230601,155100,1416704260,6700,6700,6700,6700,0
|
|
20230601,155000,1416704260,6700,6700,6700,6700,0
|
|
20230601,154900,1416704260,6700,6700,6700,6700,2427
|
|
20230601,154800,1416704260,6700,6700,6700,6700,0
|
|
20230601,154700,1416704260,6700,6700,6700,6700,0
|
|
20230601,154600,1416704260,6700,6700,6700,6700,0
|
|
20230601,154500,1416704260,6700,6700,6700,6700,0
|
|
20230601,154400,1416704260,6700,6700,6700,6700,0
|
|
20230601,154300,1416704260,6700,6700,6700,6700,0
|
|
20230601,154200,1416704260,6700,6700,6700,6700,0
|
|
20230601,154100,1416704260,6700,6700,6700,6700,0
|
|
20230601,154000,1416704260,6700,6700,6700,6700,0
|
|
20230601,153900,1416704260,6700,6700,6700,6700,0
|
|
20230601,153800,1416704260,6700,6700,6700,6700,0
|
|
20230601,153700,1416704260,6700,6700,6700,6700,0
|
|
20230601,153600,1416704260,6700,6700,6700,6700,0
|
|
20230601,153500,1416704260,6700,6700,6700,6700,0
|
|
20230601,153400,1416704260,6700,6700,6700,6700,0
|
|
20230601,153300,1416704260,6700,6700,6700,6700,0
|
|
20230601,153200,1416704260,6700,6700,6700,6700,0
|
|
20230601,153100,1416704260,6700,6700,6700,6700,0
|
|
20230601,153000,1416704260,6700,6700,6700,6700,2427
|
|
20230601,152900,1400443360,6660,6660,6660,6660,0
|
|
20230601,152800,1400443360,6660,6660,6660,6660,0
|
|
20230601,152700,1400443360,6660,6660,6660,6660,0
|
|
20230601,152600,1400443360,6660,6660,6660,6660,0
|
|
20230601,152500,1400443360,6660,6660,6660,6660,0
|
|
20230601,152400,1400443360,6660,6660,6660,6660,0
|
|
20230601,152300,1400443360,6660,6660,6660,6660,0
|
|
20230601,152200,1400443360,6660,6660,6660,6660,0
|
|
20230601,152100,1400443360,6660,6660,6660,6660,0
|
|
20230601,152000,1400443360,6660,6660,6660,6660,0
|
|
20230601,151900,1400443360,6660,6690,6690,6660,1149
|
|
20230601,151800,1392768500,6690,6690,6690,6680,326
|
|
20230601,151700,1390589910,6690,6680,6690,6680,1090
|
|
20230601,151600,1383307080,6690,6680,6690,6680,380
|
|
20230601,151500,1380765250,6690,6680,6690,6680,175
|
|
20230601,151400,1379594510,6690,6690,6690,6690,251
|
|
20230601,151300,1377915320,6690,6700,6700,6690,544
|
|
20230601,151200,1374274020,6700,6700,6700,6700,81
|
|
20230601,151100,1373731320,6700,6690,6700,6690,254
|
|
20230601,151000,1372029530,6700,6700,6700,6700,0
|
|
20230601,150900,1372029530,6700,6680,6700,6670,276
|
|
20230601,150800,1370186950,6680,6680,6700,6680,781
|
|
20230601,150700,1364968790,6670,6670,6670,6670,0
|
|
20230601,150600,1364968790,6670,6670,6670,6670,36
|
|
20230601,150500,1364728670,6680,6680,6680,6680,25
|
|
20230601,150400,1364561670,6680,6690,6690,6680,1462
|
|
20230601,150300,1354790190,6700,6700,6700,6700,103
|
|
20230601,150200,1354100090,6700,6700,6700,6700,0
|
|
20230601,150100,1354100090,6700,6700,6700,6700,81
|
|
20230601,150000,1353557390,6690,6700,6700,6690,362
|
|
20230601,145900,1351132240,6690,6680,6700,6680,127
|
|
20230601,145800,1350281970,6700,6700,6700,6700,230
|
|
20230601,145700,1348740970,6690,6690,6690,6690,324
|
|
20230601,145600,1346573410,6680,6680,6680,6680,5
|
|
20230601,145500,1346540010,6680,6680,6680,6680,5
|
|
20230601,145400,1346506610,6690,6690,6690,6690,792
|
|
20230601,145300,1341208130,6690,6690,6690,6690,0
|
|
20230601,145200,1341208130,6690,6690,6690,6690,0
|
|
20230601,145100,1341208130,6690,6680,6690,6680,291
|
|
20230601,145000,1339261710,6680,6680,6680,6680,81
|
|
20230601,144900,1338720630,6690,6690,6690,6690,0
|
|
20230601,144800,1338720630,6690,6690,6690,6690,424
|
|
20230601,144700,1335884070,6700,6700,6700,6690,344
|
|
20230601,144600,1333579830,6710,6700,6710,6700,359
|
|
20230601,144500,1331171820,6690,6700,6710,6690,715
|
|
20230601,144400,1326381530,6700,6690,6700,6690,1780
|
|
20230601,144300,1314471370,6680,6680,6690,6680,100
|
|
20230601,144200,1313802520,6690,6680,6690,6680,93
|
|
20230601,144100,1313180390,6690,6690,6690,6670,141
|
|
20230601,144000,1312237820,6680,6680,6690,6680,154
|
|
20230601,143900,1311207680,6690,6690,6690,6690,88
|
|
20230601,143800,1310618960,6690,6690,6690,6690,103
|
|
20230601,143700,1309929890,6680,6680,6680,6680,149
|
|
20230601,143600,1308934570,6670,6670,6670,6670,2
|
|
20230601,143500,1308921230,6680,6670,6680,6670,201
|
|
20230601,143400,1307580550,6670,6670,6680,6670,90
|
|
20230601,143300,1306979530,6670,6670,6670,6670,0
|
|
20230601,143200,1306979530,6670,6690,6690,6670,2720
|
|
20230601,143100,1288807980,6690,6700,6700,6690,181
|
|
20230601,143000,1287596950,6690,6690,6690,6690,214
|
|
20230601,142900,1286165290,6700,6700,6700,6700,117
|
|
20230601,142800,1285381390,6700,6690,6700,6690,505
|
|
20230601,142700,1281998640,6690,6690,6690,6690,45
|
|
20230601,142600,1281697590,6690,6690,6690,6690,1055
|
|
20230601,142500,1274639640,6690,6680,6700,6680,3548
|
|
20230601,142400,1250923070,6680,6660,6680,6660,90
|
|
20230601,142300,1250321890,6680,6680,6680,6680,83
|
|
20230601,142200,1249767450,6670,6670,6670,6670,11
|
|
20230601,142100,1249694080,6670,6670,6670,6670,79
|
|
20230601,142000,1249167150,6670,6670,6670,6670,80
|
|
20230601,141900,1248633550,6670,6670,6670,6670,98
|
|
20230601,141800,1247979890,6670,6670,6670,6670,0
|
|
20230601,141700,1247979890,6670,6670,6680,6670,512
|
|
20230601,141600,1244564840,6670,6670,6670,6670,500
|
|
20230601,141500,1241229840,6680,6670,6680,6670,3718
|
|
20230601,141400,1216428940,6680,6650,6680,6650,2536
|
|
20230601,141300,1199526110,6650,6650,6650,6650,60
|
|
20230601,141200,1199127110,6650,6650,6650,6650,0
|
|
20230601,141100,1199127110,6650,6650,6650,6650,55
|
|
20230601,141000,1198761360,6640,6640,6640,6640,150
|
|
20230601,140900,1197765360,6640,6640,6640,6640,130
|
|
20230601,140800,1196902160,6650,6650,6650,6650,775
|
|
20230601,140700,1191748410,6660,6660,6660,6660,254
|
|
20230601,140600,1190056770,6660,6660,6660,6660,0
|
|
20230601,140500,1190056770,6660,6660,6660,6660,337
|
|
20230601,140400,1187812350,6660,6660,6660,6660,541
|
|
20230601,140300,1184209290,6660,6650,6660,6650,115
|
|
20230601,140200,1183443590,6660,6660,6660,6660,93
|
|
20230601,140100,1182824210,6660,6650,6660,6650,1455
|
|
20230601,140000,1173138600,6650,6650,6650,6650,0
|
|
20230601,135900,1173138600,6650,6650,6650,6650,85
|
|
20230601,135800,1172573350,6650,6650,6650,6650,87
|
|
20230601,135700,1171994800,6640,6640,6650,6640,419
|
|
20230601,135600,1169211820,6640,6630,6640,6630,716
|
|
20230601,135500,1164464440,6620,6620,6620,6620,80
|
|
20230601,135400,1163934840,6620,6620,6620,6620,0
|
|
20230601,135300,1163934840,6620,6620,6620,6620,0
|
|
20230601,135200,1163934840,6620,6620,6620,6620,0
|
|
20230601,135100,1163934840,6620,6620,6630,6620,1012
|
|
20230601,135000,1157235290,6630,6630,6630,6630,0
|
|
20230601,134900,1157235290,6630,6630,6630,6630,0
|
|
20230601,134800,1157235290,6630,6630,6630,6630,0
|
|
20230601,134700,1157235290,6630,6630,6630,6630,0
|
|
20230601,134600,1157235290,6630,6620,6630,6620,882
|
|
20230601,134500,1151393920,6620,6620,6620,6620,0
|
|
20230601,134400,1151393920,6620,6620,6620,6620,0
|
|
20230601,134300,1151393920,6620,6620,6620,6620,90
|
|
20230601,134200,1150798120,6620,6620,6620,6620,250
|
|
20230601,134100,1149143120,6620,6620,6620,6620,100
|
|
20230601,134000,1148481120,6630,6630,6630,6630,0
|
|
20230601,133900,1148481120,6630,6640,6640,6630,439
|
|
20230601,133800,1145568020,6630,6630,6630,6630,0
|
|
20230601,133700,1145568020,6630,6630,6630,6630,0
|
|
20230601,133600,1145568020,6630,6630,6630,6630,191
|
|
20230601,133500,1144301690,6620,6620,6620,6620,0
|
|
20230601,133400,1144301690,6620,6620,6620,6620,0
|
|
20230601,133300,1144301690,6620,6620,6620,6620,0
|
|
20230601,133200,1144301690,6620,6620,6620,6620,57
|
|
20230601,133100,1143924350,6620,6620,6620,6620,6
|
|
20230601,133000,1143884630,6630,6630,6630,6630,253
|
|
20230601,132900,1142207240,6630,6630,6630,6630,3
|
|
20230601,132800,1142187350,6630,6630,6630,6630,5
|
|
20230601,132700,1142154200,6620,6620,6620,6620,0
|
|
20230601,132600,1142154200,6620,6620,6620,6620,0
|
|
20230601,132500,1142154200,6620,6620,6620,6620,894
|
|
20230601,132400,1136235920,6620,6630,6630,6620,856
|
|
20230601,132300,1130563450,6630,6630,6630,6630,239
|
|
20230601,132200,1128978880,6620,6620,6620,6620,250
|
|
20230601,132100,1127323880,6620,6620,6620,6620,300
|
|
20230601,132000,1125337880,6620,6620,6620,6620,30
|
|
20230601,131900,1125139280,6620,6620,6620,6620,0
|
|
20230601,131800,1125139280,6620,6620,6620,6620,0
|
|
20230601,131700,1125139280,6620,6640,6640,6620,583
|
|
20230601,131600,1121272570,6630,6630,6630,6630,25
|
|
20230601,131500,1121106820,6630,6630,6630,6630,428
|
|
20230601,131400,1118269180,6620,6620,6620,6620,200
|
|
20230601,131300,1116945180,6630,6630,6630,6630,8
|
|
20230601,131200,1116892140,6620,6620,6620,6620,200
|
|
20230601,131100,1115568140,6630,6630,6630,6630,0
|
|
20230601,131000,1115568140,6630,6630,6630,6630,469
|
|
20230601,130900,1112458670,6630,6630,6630,6630,0
|
|
20230601,130800,1112458670,6630,6630,6630,6630,2
|
|
20230601,130700,1112445410,6630,6630,6630,6630,0
|
|
20230601,130600,1112445410,6630,6630,6630,6630,16
|
|
20230601,130500,1112339330,6620,6620,6620,6620,560
|
|
20230601,130400,1108632130,6640,6640,6640,6640,0
|
|
20230601,130300,1108632130,6640,6630,6640,6630,254
|
|
20230601,130200,1106945580,6620,6610,6620,6610,1121
|
|
20230601,130100,1099528930,6610,6610,6610,6610,0
|
|
20230601,130000,1099528930,6610,6610,6610,6610,200
|
|
20230601,125900,1098206930,6610,6610,6610,6610,0
|
|
20230601,125800,1098206930,6610,6610,6610,6610,150
|
|
20230601,125700,1097215430,6620,6620,6620,6620,0
|
|
20230601,125600,1097215430,6620,6630,6630,6620,230
|
|
20230601,125500,1095692660,6630,6630,6630,6630,177
|
|
20230601,125400,1094519150,6620,6620,6620,6620,0
|
|
20230601,125300,1094519150,6620,6610,6620,6610,401
|
|
20230601,125200,1091864540,6610,6610,6610,6610,300
|
|
20230601,125100,1089881540,6630,6630,6630,6630,10
|
|
20230601,125000,1089815240,6620,6620,6620,6610,77
|
|
20230601,124900,1089305520,6620,6620,6620,6620,2
|
|
20230601,124800,1089292280,6620,6620,6620,6620,200
|
|
20230601,124700,1087968280,6630,6630,6630,6630,475
|
|
20230601,124600,1084819030,6630,6630,6630,6630,1
|
|
20230601,124500,1084812400,6620,6620,6620,6620,184
|
|
20230601,124400,1083594320,6630,6630,6630,6630,20
|
|
20230601,124300,1083461720,6630,6620,6630,6620,163
|
|
20230601,124200,1082382650,6600,6600,6600,6600,0
|
|
20230601,124100,1082382650,6600,6600,6600,6600,0
|
|
20230601,124000,1082382650,6600,6600,6600,6600,0
|
|
20230601,123900,1082382650,6600,6600,6600,6600,0
|
|
20230601,123800,1082382650,6600,6610,6610,6600,2014
|
|
20230601,123700,1069086710,6620,6600,6620,6600,3362
|
|
20230601,123600,1046890270,6600,6610,6610,6600,3175
|
|
20230601,123500,1025933600,6610,6610,6610,6610,0
|
|
20230601,123400,1025933600,6610,6610,6610,6610,0
|
|
20230601,123300,1025933600,6610,6610,6610,6610,2347
|
|
20230601,123200,1010419930,6610,6610,6610,6610,75
|
|
20230601,123100,1009924180,6610,6610,6610,6610,50
|
|
20230601,123000,1009593680,6610,6610,6610,6610,20
|
|
20230601,122900,1009461480,6620,6620,6620,6620,173
|
|
20230601,122800,1008316220,6620,6620,6620,6620,1402
|
|
20230601,122700,999034980,6630,6630,6630,6630,67
|
|
20230601,122600,998590770,6630,6630,6630,6630,109
|
|
20230601,122500,997868100,6640,6630,6640,6630,270
|
|
20230601,122400,996075410,6640,6640,6640,6640,0
|
|
20230601,122300,996075410,6640,6640,6640,6640,20
|
|
20230601,122200,995942610,6640,6640,6640,6640,0
|
|
20230601,122100,995942610,6640,6640,6640,6640,0
|
|
20230601,122000,995942610,6640,6640,6640,6640,1
|
|
20230601,121900,995935970,6620,6630,6630,6620,50
|
|
20230601,121800,995604900,6630,6630,6630,6630,114
|
|
20230601,121700,994849080,6630,6630,6630,6630,239
|
|
20230601,121600,993264510,6640,6640,6640,6640,253
|
|
20230601,121500,991584590,6640,6640,6640,6640,16
|
|
20230601,121400,991478350,6640,6640,6640,6640,0
|
|
20230601,121300,991478350,6640,6640,6640,6640,355
|
|
20230601,121200,989121150,6630,6630,6630,6630,300
|
|
20230601,121100,987132150,6630,6630,6630,6630,0
|
|
20230601,121000,987132150,6630,6630,6630,6630,161
|
|
20230601,120900,986064720,6640,6630,6640,6630,21
|
|
20230601,120800,985925330,6640,6640,6640,6640,163
|
|
20230601,120700,984843010,6640,6630,6640,6630,190
|
|
20230601,120600,983581860,6630,6630,6630,6630,197
|
|
20230601,120500,982275750,6630,6640,6640,6630,99
|
|
20230601,120400,981618590,6640,6630,6640,6630,1176
|
|
20230601,120300,973818370,6630,6630,6630,6630,51
|
|
20230601,120200,973480240,6620,6620,6620,6620,1
|
|
20230601,120100,973473620,6630,6630,6630,6630,36
|
|
20230601,120000,973234940,6630,6630,6630,6630,6
|
|
20230601,115900,973195160,6630,6630,6630,6630,0
|
|
20230601,115800,973195160,6630,6630,6630,6630,3
|
|
20230601,115700,973175270,6630,6630,6630,6630,253
|
|
20230601,115600,971497880,6620,6620,6620,6620,0
|
|
20230601,115500,971497880,6620,6620,6620,6620,4
|
|
20230601,115400,971471400,6620,6630,6630,6620,274
|
|
20230601,115300,969654900,6620,6620,6620,6620,75
|
|
20230601,115200,969158400,6630,6630,6630,6630,0
|
|
20230601,115100,969158400,6630,6630,6630,6630,0
|
|
20230601,115000,969158400,6630,6630,6630,6630,6
|
|
20230601,114900,969118620,6630,6630,6630,6630,253
|
|
20230601,114800,967441230,6630,6630,6630,6630,0
|
|
20230601,114700,967441230,6630,6630,6630,6630,0
|
|
20230601,114600,967441230,6630,6630,6630,6630,0
|
|
20230601,114500,967441230,6630,6640,6640,6630,794
|
|
20230601,114400,962175950,6640,6640,6640,6640,253
|
|
20230601,114300,960496030,6640,6640,6640,6640,124
|
|
20230601,114200,959672670,6640,6630,6640,6630,649
|
|
20230601,114100,955368720,6630,6630,6630,6630,10
|
|
20230601,114000,955302420,6630,6630,6630,6630,197
|
|
20230601,113900,953996310,6630,6630,6630,6630,253
|
|
20230601,113800,952318920,6630,6620,6630,6610,51
|
|
20230601,113700,951981390,6610,6610,6610,6610,150
|
|
20230601,113600,950989890,6630,6630,6630,6630,127
|
|
20230601,113500,950147880,6630,6630,6630,6630,39
|
|
20230601,113400,949889310,6630,6630,6630,6630,27
|
|
20230601,113300,949710300,6630,6620,6630,6620,528
|
|
20230601,113200,946214850,6630,6630,6630,6630,104
|
|
20230601,113100,945525330,6630,6630,6630,6630,87
|
|
20230601,113000,944948520,6630,6620,6630,6620,261
|
|
20230601,112900,943218100,6630,6620,6630,6620,252
|
|
20230601,112800,941548960,6620,6630,6630,6620,21
|
|
20230601,112700,941409740,6630,6630,6630,6630,140
|
|
20230601,112600,940481540,6630,6630,6630,6630,56
|
|
20230601,112500,940110260,6630,6630,6630,6620,390
|
|
20230601,112400,937524570,6620,6630,6630,6620,256
|
|
20230601,112300,935829040,6620,6620,6620,6620,31
|
|
20230601,112200,935623820,6620,6620,6620,6620,395
|
|
20230601,112100,933008920,6620,6610,6620,6610,49
|
|
20230601,112000,932684730,6620,6620,6620,6620,0
|
|
20230601,111900,932684730,6620,6620,6620,6620,122
|
|
20230601,111800,931877090,6620,6620,6620,6620,325
|
|
20230601,111700,929725590,6620,6620,6620,6620,179
|
|
20230601,111600,928540610,6620,6620,6620,6620,10
|
|
20230601,111500,928474410,6620,6620,6630,6620,1260
|
|
20230601,111400,920128440,6620,6620,6620,6620,0
|
|
20230601,111300,920128440,6620,6620,6620,6620,0
|
|
20230601,111200,920128440,6620,6620,6620,6620,253
|
|
20230601,111100,918453580,6600,6600,6620,6600,52
|
|
20230601,111000,918110360,6600,6610,6610,6600,308
|
|
20230601,110900,916077550,6600,6610,6610,6600,437
|
|
20230601,110800,913190660,6620,6620,6620,6620,1489
|
|
20230601,110700,903333480,6620,6610,6620,6610,56
|
|
20230601,110600,902963260,6610,6610,6610,6610,0
|
|
20230601,110500,902963260,6610,6610,6610,6610,203
|
|
20230601,110400,901621430,6610,6620,6620,6610,1100
|
|
20230601,110300,894347120,6620,6620,6620,6620,3
|
|
20230601,110200,894327260,6620,6610,6620,6610,99
|
|
20230601,110100,893671960,6600,6600,6600,6600,263
|
|
20230601,110000,891936160,6600,6590,6600,6590,113
|
|
20230601,105900,891190560,6590,6590,6590,6590,100
|
|
20230601,105800,890531560,6600,6600,6600,6600,0
|
|
20230601,105700,890531560,6600,6600,6600,6600,0
|
|
20230601,105600,890531560,6600,6600,6600,6600,10
|
|
20230601,105500,890465560,6580,6580,6580,6580,122
|
|
20230601,105400,889662800,6580,6590,6590,6580,430
|
|
20230601,105300,886829300,6590,6590,6590,6590,592
|
|
20230601,105200,882928020,6600,6610,6610,6590,533
|
|
20230601,105100,879409300,6610,6610,6610,6610,311
|
|
20230601,105000,877353590,6620,6620,6620,6620,22
|
|
20230601,104900,877207950,6620,6610,6620,6600,137
|
|
20230601,104800,876301570,6610,6610,6610,6610,253
|
|
20230601,104700,874629240,6610,6600,6610,6600,50
|
|
20230601,104600,874299210,6600,6600,6600,6600,3
|
|
20230601,104500,874279410,6610,6610,6610,6610,0
|
|
20230601,104400,874279410,6610,6600,6610,6590,1770
|
|
20230601,104300,862607730,6600,6600,6600,6600,206
|
|
20230601,104200,861248130,6600,6600,6600,6600,10
|
|
20230601,104100,861182130,6600,6600,6600,6590,353
|
|
20230601,104000,858852830,6600,6600,6600,6600,296
|
|
20230601,103900,856899230,6600,6620,6620,6600,348
|
|
20230601,103800,854600510,6600,6620,6620,6600,60
|
|
20230601,103700,854204450,6620,6620,6620,6620,254
|
|
20230601,103600,852522970,6620,6590,6620,6590,375
|
|
20230601,103500,850051690,6620,6620,6620,6620,1
|
|
20230601,103400,850045070,6590,6620,6620,6590,122
|
|
20230601,103300,849239920,6600,6610,6610,6600,423
|
|
20230601,103200,846446230,6610,6600,6610,6600,2
|
|
20230601,103100,846433020,6600,6600,6600,6600,0
|
|
20230601,103000,846433020,6600,6590,6600,6590,261
|
|
20230601,102900,844711640,6600,6600,6600,6600,72
|
|
20230601,102800,844236440,6600,6600,6600,6600,0
|
|
20230601,102700,844236440,6600,6610,6610,6600,413
|
|
20230601,102600,841508110,6600,6600,6600,6600,100
|
|
20230601,102500,840848110,6600,6600,6600,6600,11
|
|
20230601,102400,840775510,6600,6610,6610,6600,167
|
|
20230601,102300,839673300,6610,6590,6610,6590,1987
|
|
20230601,102200,826572430,6590,6590,6590,6590,4
|
|
20230601,102100,826546070,6590,6590,6600,6580,2418
|
|
20230601,102000,810606450,6590,6560,6590,6560,544
|
|
20230601,101900,807035260,6590,6590,6590,6590,0
|
|
20230601,101800,807035260,6590,6540,6590,6540,34
|
|
20230601,101700,806811350,6590,6590,6590,6590,2
|
|
20230601,101600,806798170,6590,6590,6590,6590,4
|
|
20230601,101500,806771810,6590,6590,6590,6530,7
|
|
20230601,101400,806725920,6540,6560,6560,6540,516
|
|
20230601,101300,803346220,6540,6550,6550,6540,1068
|
|
20230601,101200,796354070,6540,6540,6540,6540,182
|
|
20230601,101100,795163790,6550,6550,6550,6550,173
|
|
20230601,101000,794030640,6550,6560,6560,6550,302
|
|
20230601,100900,792052470,6550,6550,6550,6550,30
|
|
20230601,100800,791855970,6560,6560,6560,6560,342
|
|
20230601,100700,789612450,6560,6560,6560,6560,0
|
|
20230601,100600,789612450,6560,6570,6570,6560,842
|
|
20230601,100500,784088840,6560,6600,6600,6560,3359
|
|
20230601,100400,761997610,6610,6620,6620,6610,324
|
|
20230601,100300,759853440,6620,6630,6630,6620,24
|
|
20230601,100200,759694390,6600,6600,6620,6600,972
|
|
20230601,100100,753266810,6600,6560,6600,6560,2519
|
|
20230601,100000,736674360,6560,6550,6560,6540,2129
|
|
20230601,095900,722722620,6550,6540,6550,6540,285
|
|
20230601,095800,720857700,6540,6540,6540,6540,94
|
|
20230601,095700,720242940,6540,6540,6540,6540,50
|
|
20230601,095600,719915940,6540,6540,6540,6510,481
|
|
20230601,095500,716772530,6540,6540,6540,6540,65
|
|
20230601,095400,716347430,6540,6540,6540,6540,38
|
|
20230601,095300,716098910,6540,6520,6540,6520,326
|
|
20230601,095200,713973370,6530,6520,6530,6520,845
|
|
20230601,095100,708461430,6510,6510,6510,6510,45
|
|
20230601,095000,708168480,6510,6520,6530,6510,518
|
|
20230601,094900,704790790,6520,6520,6520,6520,170
|
|
20230601,094800,703682390,6520,6520,6530,6520,303
|
|
20230601,094700,701704300,6520,6490,6520,6490,1293
|
|
20230601,094600,693299710,6490,6510,6510,6490,1216
|
|
20230601,094500,685397750,6490,6490,6490,6490,480
|
|
20230601,094400,682282550,6490,6500,6520,6490,2203
|
|
20230601,094300,667965050,6500,6540,6540,6500,826
|
|
20230601,094200,662590720,6540,6540,6550,6540,945
|
|
20230601,094100,656410410,6540,6540,6540,6520,761
|
|
20230601,094000,651443570,6520,6540,6540,6520,1678
|
|
20230601,093900,640479500,6550,6550,6560,6550,287
|
|
20230601,093800,638599610,6570,6570,6590,6560,2032
|
|
20230601,093700,625249590,6590,6590,6590,6580,292
|
|
20230601,093600,623325610,6590,6590,6590,6590,333
|
|
20230601,093500,621131140,6590,6580,6590,6570,2303
|
|
20230601,093400,605991460,6570,6570,6580,6570,1607
|
|
20230601,093300,595422510,6570,6570,6580,6560,558
|
|
20230601,093200,591758070,6570,6550,6570,6550,532
|
|
20230601,093100,588267650,6560,6550,6560,6550,621
|
|
20230601,093000,584197480,6550,6550,6570,6550,888
|
|
20230601,092900,578374020,6560,6550,6560,6540,4383
|
|
20230601,092800,549665980,6550,6550,6550,6550,260
|
|
20230601,092700,547962980,6540,6530,6540,6530,641
|
|
20230601,092600,543771340,6530,6510,6540,6510,5516
|
|
20230601,092500,507800890,6500,6510,6510,6500,187
|
|
20230601,092400,506584080,6510,6520,6520,6510,988
|
|
20230601,092300,500152180,6520,6520,6520,6500,921
|
|
20230601,092200,494153930,6500,6510,6520,6500,2307
|
|
20230601,092100,479125180,6520,6500,6520,6490,4180
|
|
20230601,092000,451946770,6490,6490,6490,6470,1625
|
|
20230601,091900,441428400,6490,6490,6490,6480,1252
|
|
20230601,091800,433312820,6490,6490,6490,6480,181
|
|
20230601,091700,432139720,6490,6510,6510,6490,2370
|
|
20230601,091600,416741080,6510,6510,6520,6500,51
|
|
20230601,091500,416408970,6510,6530,6530,6510,3736
|
|
20230601,091400,392061440,6530,6530,6540,6530,1225
|
|
20230601,091300,384062170,6530,6530,6530,6520,937
|
|
20230601,091200,377943610,6530,6520,6540,6520,113
|
|
20230601,091100,377205660,6520,6500,6520,6500,1466
|
|
20230601,091000,367670250,6500,6490,6500,6480,2110
|
|
20230601,090900,353966740,6490,6490,6490,6470,1285
|
|
20230601,090800,345628490,6490,6470,6490,6460,2249
|
|
20230601,090700,331075480,6440,6450,6460,6430,5147
|
|
20230601,090600,297912090,6450,6440,6450,6430,4858
|
|
20230601,090500,266642310,6450,6450,6460,6440,3322
|
|
20230601,090400,245231030,6450,6510,6510,6450,13032
|
|
20230601,090300,160815020,6510,6510,6510,6480,1058
|
|
20230601,090200,153945740,6510,6480,6510,6470,2306
|
|
20230601,090100,139001020,6480,6570,6570,6460,8776
|
|
20230601,090000,81944950,6570,6550,6670,6520,12510
|