735 lines
38 KiB
CSV
735 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,211200,525401710,18320,18320,18320,18320,1634
|
|
20230601,211100,525401710,18320,18320,18320,18320,0
|
|
20230601,211000,525401710,18320,18320,18320,18320,0
|
|
20230601,210900,525401710,18320,18320,18320,18320,0
|
|
20230601,210800,525401710,18320,18320,18320,18320,0
|
|
20230601,210700,525401710,18320,18320,18320,18320,0
|
|
20230601,210600,525401710,18320,18320,18320,18320,0
|
|
20230601,210500,525401710,18320,18320,18320,18320,0
|
|
20230601,210400,525401710,18320,18320,18320,18320,0
|
|
20230601,210300,525401710,18320,18320,18320,18320,0
|
|
20230601,210200,525401710,18320,18320,18320,18320,0
|
|
20230601,210100,525401710,18320,18320,18320,18320,0
|
|
20230601,210000,525401710,18320,18320,18320,18320,0
|
|
20230601,205900,525401710,18320,18320,18320,18320,0
|
|
20230601,205800,525401710,18320,18320,18320,18320,0
|
|
20230601,205700,525401710,18320,18320,18320,18320,0
|
|
20230601,205600,525401710,18320,18320,18320,18320,0
|
|
20230601,205500,525401710,18320,18320,18320,18320,0
|
|
20230601,205400,525401710,18320,18320,18320,18320,0
|
|
20230601,205300,525401710,18320,18320,18320,18320,0
|
|
20230601,205200,525401710,18320,18320,18320,18320,0
|
|
20230601,205100,525401710,18320,18320,18320,18320,0
|
|
20230601,205000,525401710,18320,18320,18320,18320,0
|
|
20230601,204900,525401710,18320,18320,18320,18320,0
|
|
20230601,204800,525401710,18320,18320,18320,18320,0
|
|
20230601,204700,525401710,18320,18320,18320,18320,0
|
|
20230601,204600,525401710,18320,18320,18320,18320,0
|
|
20230601,204500,525401710,18320,18320,18320,18320,0
|
|
20230601,204400,525401710,18320,18320,18320,18320,0
|
|
20230601,204300,525401710,18320,18320,18320,18320,0
|
|
20230601,204200,525401710,18320,18320,18320,18320,1634
|
|
20230601,204100,525401710,18320,18320,18320,18320,0
|
|
20230601,204000,525401710,18320,18320,18320,18320,0
|
|
20230601,203900,525401710,18320,18320,18320,18320,0
|
|
20230601,203800,525401710,18320,18320,18320,18320,0
|
|
20230601,203700,525401710,18320,18320,18320,18320,0
|
|
20230601,203600,525401710,18320,18320,18320,18320,0
|
|
20230601,203500,525401710,18320,18320,18320,18320,0
|
|
20230601,203400,525401710,18320,18320,18320,18320,0
|
|
20230601,203300,525401710,18320,18320,18320,18320,0
|
|
20230601,203200,525401710,18320,18320,18320,18320,0
|
|
20230601,203100,525401710,18320,18320,18320,18320,0
|
|
20230601,203000,525401710,18320,18320,18320,18320,0
|
|
20230601,202900,525401710,18320,18320,18320,18320,0
|
|
20230601,202800,525401710,18320,18320,18320,18320,0
|
|
20230601,202700,525401710,18320,18320,18320,18320,0
|
|
20230601,202600,525401710,18320,18320,18320,18320,0
|
|
20230601,202500,525401710,18320,18320,18320,18320,0
|
|
20230601,202400,525401710,18320,18320,18320,18320,0
|
|
20230601,202300,525401710,18320,18320,18320,18320,0
|
|
20230601,202200,525401710,18320,18320,18320,18320,0
|
|
20230601,202100,525401710,18320,18320,18320,18320,0
|
|
20230601,202000,525401710,18320,18320,18320,18320,0
|
|
20230601,201900,525401710,18320,18320,18320,18320,0
|
|
20230601,201800,525401710,18320,18320,18320,18320,0
|
|
20230601,201700,525401710,18320,18320,18320,18320,0
|
|
20230601,201600,525401710,18320,18320,18320,18320,0
|
|
20230601,201500,525401710,18320,18320,18320,18320,0
|
|
20230601,201400,525401710,18320,18320,18320,18320,0
|
|
20230601,201300,525401710,18320,18320,18320,18320,0
|
|
20230601,201200,525401710,18320,18320,18320,18320,1634
|
|
20230601,201100,525401710,18320,18320,18320,18320,0
|
|
20230601,201000,525401710,18320,18320,18320,18320,0
|
|
20230601,200900,525401710,18320,18320,18320,18320,0
|
|
20230601,200800,525401710,18320,18320,18320,18320,0
|
|
20230601,200700,525401710,18320,18320,18320,18320,0
|
|
20230601,200600,525401710,18320,18320,18320,18320,0
|
|
20230601,200500,525401710,18320,18320,18320,18320,0
|
|
20230601,200400,525401710,18320,18320,18320,18320,0
|
|
20230601,200300,525401710,18320,18320,18320,18320,0
|
|
20230601,200200,525401710,18320,18320,18320,18320,0
|
|
20230601,200100,525401710,18320,18320,18320,18320,0
|
|
20230601,200000,525401710,18320,18320,18320,18320,0
|
|
20230601,195900,525401710,18320,18320,18320,18320,0
|
|
20230601,195800,525401710,18320,18320,18320,18320,0
|
|
20230601,195700,525401710,18320,18320,18320,18320,0
|
|
20230601,195600,525401710,18320,18320,18320,18320,0
|
|
20230601,195500,525401710,18320,18320,18320,18320,0
|
|
20230601,195400,525401710,18320,18320,18320,18320,0
|
|
20230601,195300,525401710,18320,18320,18320,18320,0
|
|
20230601,195200,525401710,18320,18320,18320,18320,0
|
|
20230601,195100,525401710,18320,18320,18320,18320,0
|
|
20230601,195000,525401710,18320,18320,18320,18320,0
|
|
20230601,194900,525401710,18320,18320,18320,18320,0
|
|
20230601,194800,525401710,18320,18320,18320,18320,0
|
|
20230601,194700,525401710,18320,18320,18320,18320,0
|
|
20230601,194600,525401710,18320,18320,18320,18320,0
|
|
20230601,194500,525401710,18320,18320,18320,18320,0
|
|
20230601,194400,525401710,18320,18320,18320,18320,0
|
|
20230601,194300,525401710,18320,18320,18320,18320,0
|
|
20230601,194200,525401710,18320,18320,18320,18320,1634
|
|
20230601,194100,525401710,18320,18320,18320,18320,0
|
|
20230601,194000,525401710,18320,18320,18320,18320,0
|
|
20230601,193900,525401710,18320,18320,18320,18320,0
|
|
20230601,193800,525401710,18320,18320,18320,18320,0
|
|
20230601,193700,525401710,18320,18320,18320,18320,0
|
|
20230601,193600,525401710,18320,18320,18320,18320,0
|
|
20230601,193500,525401710,18320,18320,18320,18320,0
|
|
20230601,193400,525401710,18320,18320,18320,18320,0
|
|
20230601,193300,525401710,18320,18320,18320,18320,0
|
|
20230601,193200,525401710,18320,18320,18320,18320,0
|
|
20230601,193100,525401710,18320,18320,18320,18320,0
|
|
20230601,193000,525401710,18320,18320,18320,18320,0
|
|
20230601,192900,525401710,18320,18320,18320,18320,0
|
|
20230601,192800,525401710,18320,18320,18320,18320,0
|
|
20230601,192700,525401710,18320,18320,18320,18320,0
|
|
20230601,192600,525401710,18320,18320,18320,18320,0
|
|
20230601,192500,525401710,18320,18320,18320,18320,0
|
|
20230601,192400,525401710,18320,18320,18320,18320,0
|
|
20230601,192300,525401710,18320,18320,18320,18320,0
|
|
20230601,192200,525401710,18320,18320,18320,18320,0
|
|
20230601,192100,525401710,18320,18320,18320,18320,0
|
|
20230601,192000,525401710,18320,18320,18320,18320,0
|
|
20230601,191900,525401710,18320,18320,18320,18320,0
|
|
20230601,191800,525401710,18320,18320,18320,18320,0
|
|
20230601,191700,525401710,18320,18320,18320,18320,0
|
|
20230601,191600,525401710,18320,18320,18320,18320,0
|
|
20230601,191500,525401710,18320,18320,18320,18320,0
|
|
20230601,191400,525401710,18320,18320,18320,18320,0
|
|
20230601,191300,525401710,18320,18320,18320,18320,0
|
|
20230601,191200,525401710,18320,18320,18320,18320,1634
|
|
20230601,191100,525401710,18320,18320,18320,18320,0
|
|
20230601,191000,525401710,18320,18320,18320,18320,0
|
|
20230601,190900,525401710,18320,18320,18320,18320,0
|
|
20230601,190800,525401710,18320,18320,18320,18320,0
|
|
20230601,190700,525401710,18320,18320,18320,18320,0
|
|
20230601,190600,525401710,18320,18320,18320,18320,0
|
|
20230601,190500,525401710,18320,18320,18320,18320,0
|
|
20230601,190400,525401710,18320,18320,18320,18320,0
|
|
20230601,190300,525401710,18320,18320,18320,18320,0
|
|
20230601,190200,525401710,18320,18320,18320,18320,0
|
|
20230601,190100,525401710,18320,18320,18320,18320,0
|
|
20230601,190000,525401710,18320,18320,18320,18320,0
|
|
20230601,185900,525401710,18320,18320,18320,18320,0
|
|
20230601,185800,525401710,18320,18320,18320,18320,0
|
|
20230601,185700,525401710,18320,18320,18320,18320,0
|
|
20230601,185600,525401710,18320,18320,18320,18320,0
|
|
20230601,185500,525401710,18320,18320,18320,18320,0
|
|
20230601,185400,525401710,18320,18320,18320,18320,0
|
|
20230601,185300,525401710,18320,18320,18320,18320,0
|
|
20230601,185200,525401710,18320,18320,18320,18320,0
|
|
20230601,185100,525401710,18320,18320,18320,18320,0
|
|
20230601,185000,525401710,18320,18320,18320,18320,0
|
|
20230601,184900,525401710,18320,18320,18320,18320,0
|
|
20230601,184800,525401710,18320,18320,18320,18320,0
|
|
20230601,184700,525401710,18320,18320,18320,18320,0
|
|
20230601,184600,525401710,18320,18320,18320,18320,0
|
|
20230601,184500,525401710,18320,18320,18320,18320,0
|
|
20230601,184400,525401710,18320,18320,18320,18320,0
|
|
20230601,184300,525401710,18320,18320,18320,18320,0
|
|
20230601,184200,525401710,18320,18320,18320,18320,1634
|
|
20230601,184100,525401710,18320,18320,18320,18320,0
|
|
20230601,184000,525401710,18320,18320,18320,18320,0
|
|
20230601,183900,525401710,18320,18320,18320,18320,0
|
|
20230601,183800,525401710,18320,18320,18320,18320,0
|
|
20230601,183700,525401710,18320,18320,18320,18320,0
|
|
20230601,183600,525401710,18320,18320,18320,18320,0
|
|
20230601,183500,525401710,18320,18320,18320,18320,0
|
|
20230601,183400,525401710,18320,18320,18320,18320,0
|
|
20230601,183300,525401710,18320,18320,18320,18320,0
|
|
20230601,183200,525401710,18320,18320,18320,18320,0
|
|
20230601,183100,525401710,18320,18320,18320,18320,0
|
|
20230601,183000,525401710,18320,18320,18320,18320,0
|
|
20230601,182900,525401710,18320,18320,18320,18320,0
|
|
20230601,182800,525401710,18320,18320,18320,18320,0
|
|
20230601,182700,525401710,18320,18320,18320,18320,0
|
|
20230601,182600,525401710,18320,18320,18320,18320,0
|
|
20230601,182500,525401710,18320,18320,18320,18320,0
|
|
20230601,182400,525401710,18320,18320,18320,18320,0
|
|
20230601,182300,525401710,18320,18320,18320,18320,0
|
|
20230601,182200,525401710,18320,18320,18320,18320,0
|
|
20230601,182100,525401710,18320,18320,18320,18320,0
|
|
20230601,182000,525401710,18320,18320,18320,18320,0
|
|
20230601,181900,525401710,18320,18320,18320,18320,0
|
|
20230601,181800,525401710,18320,18320,18320,18320,0
|
|
20230601,181700,525401710,18320,18320,18320,18320,0
|
|
20230601,181600,525401710,18320,18320,18320,18320,0
|
|
20230601,181500,525401710,18320,18320,18320,18320,0
|
|
20230601,181400,525401710,18320,18320,18320,18320,0
|
|
20230601,181300,525401710,18320,18320,18320,18320,0
|
|
20230601,181200,525401710,18320,18320,18320,18320,1634
|
|
20230601,181100,525401710,18320,18320,18320,18320,0
|
|
20230601,181000,525401710,18320,18320,18320,18320,0
|
|
20230601,180900,525401710,18320,18320,18320,18320,0
|
|
20230601,180800,525401710,18320,18320,18320,18320,0
|
|
20230601,180700,525401710,18320,18320,18320,18320,0
|
|
20230601,180600,525401710,18320,18320,18320,18320,0
|
|
20230601,180500,525401710,18320,18320,18320,18320,0
|
|
20230601,180400,525401710,18320,18320,18320,18320,0
|
|
20230601,180300,525401710,18320,18320,18320,18320,0
|
|
20230601,180200,525401710,18320,18320,18320,18320,0
|
|
20230601,180100,525401710,18320,18320,18320,18320,0
|
|
20230601,180000,525401710,18320,18320,18320,18320,0
|
|
20230601,175900,525401710,18320,18320,18320,18320,0
|
|
20230601,175800,525401710,18320,18320,18320,18320,0
|
|
20230601,175700,525401710,18320,18320,18320,18320,0
|
|
20230601,175600,525401710,18320,18320,18320,18320,0
|
|
20230601,175500,525401710,18320,18320,18320,18320,0
|
|
20230601,175400,525401710,18320,18320,18320,18320,0
|
|
20230601,175300,525401710,18320,18320,18320,18320,0
|
|
20230601,175200,525401710,18320,18320,18320,18320,0
|
|
20230601,175100,525401710,18320,18320,18320,18320,0
|
|
20230601,175000,525401710,18320,18320,18320,18320,0
|
|
20230601,174900,525401710,18320,18320,18320,18320,0
|
|
20230601,174800,525401710,18320,18320,18320,18320,0
|
|
20230601,174700,525401710,18320,18320,18320,18320,0
|
|
20230601,174600,525401710,18320,18320,18320,18320,0
|
|
20230601,174500,525401710,18320,18320,18320,18320,0
|
|
20230601,174400,525401710,18320,18320,18320,18320,0
|
|
20230601,174300,525401710,18320,18320,18320,18320,0
|
|
20230601,174200,525401710,18320,18320,18320,18320,1634
|
|
20230601,174100,525401710,18320,18320,18320,18320,0
|
|
20230601,174000,525401710,18320,18320,18320,18320,0
|
|
20230601,173900,525401710,18320,18320,18320,18320,0
|
|
20230601,173800,525401710,18320,18320,18320,18320,0
|
|
20230601,173700,525401710,18320,18320,18320,18320,0
|
|
20230601,173600,525401710,18320,18320,18320,18320,0
|
|
20230601,173500,525401710,18320,18320,18320,18320,0
|
|
20230601,173400,525401710,18320,18320,18320,18320,0
|
|
20230601,173300,525401710,18320,18320,18320,18320,0
|
|
20230601,173200,525401710,18320,18320,18320,18320,0
|
|
20230601,173100,525401710,18320,18320,18320,18320,0
|
|
20230601,173000,525401710,18320,18320,18320,18320,0
|
|
20230601,172900,525401710,18320,18320,18320,18320,0
|
|
20230601,172800,525401710,18320,18320,18320,18320,0
|
|
20230601,172700,525401710,18320,18320,18320,18320,0
|
|
20230601,172600,525401710,18320,18320,18320,18320,0
|
|
20230601,172500,525401710,18320,18320,18320,18320,0
|
|
20230601,172400,525401710,18320,18320,18320,18320,0
|
|
20230601,172300,525401710,18320,18320,18320,18320,0
|
|
20230601,172200,525401710,18320,18320,18320,18320,0
|
|
20230601,172100,525401710,18320,18320,18320,18320,0
|
|
20230601,172000,525401710,18320,18320,18320,18320,0
|
|
20230601,171900,525401710,18320,18320,18320,18320,0
|
|
20230601,171800,525401710,18320,18320,18320,18320,0
|
|
20230601,171700,525401710,18320,18320,18320,18320,0
|
|
20230601,171600,525401710,18320,18320,18320,18320,0
|
|
20230601,171500,525401710,18320,18320,18320,18320,0
|
|
20230601,171400,525401710,18320,18320,18320,18320,0
|
|
20230601,171300,525401710,18320,18320,18320,18320,0
|
|
20230601,171200,525401710,18320,18320,18320,18320,1634
|
|
20230601,171100,525401710,18320,18320,18320,18320,0
|
|
20230601,171000,525401710,18320,18320,18320,18320,0
|
|
20230601,170900,525401710,18320,18320,18320,18320,0
|
|
20230601,170800,525401710,18320,18320,18320,18320,0
|
|
20230601,170700,525401710,18320,18320,18320,18320,0
|
|
20230601,170600,525401710,18320,18320,18320,18320,0
|
|
20230601,170500,525401710,18320,18320,18320,18320,0
|
|
20230601,170400,525401710,18320,18320,18320,18320,0
|
|
20230601,170300,525401710,18320,18320,18320,18320,0
|
|
20230601,170200,525401710,18320,18320,18320,18320,0
|
|
20230601,170100,525401710,18320,18320,18320,18320,0
|
|
20230601,170000,525401710,18320,18320,18320,18320,0
|
|
20230601,165900,525401710,18320,18320,18320,18320,0
|
|
20230601,165800,525401710,18320,18320,18320,18320,0
|
|
20230601,165700,525401710,18320,18320,18320,18320,0
|
|
20230601,165600,525401710,18320,18320,18320,18320,0
|
|
20230601,165500,525401710,18320,18320,18320,18320,0
|
|
20230601,165400,525401710,18320,18320,18320,18320,0
|
|
20230601,165300,525401710,18320,18320,18320,18320,0
|
|
20230601,165200,525401710,18320,18320,18320,18320,0
|
|
20230601,165100,525401710,18320,18320,18320,18320,0
|
|
20230601,165000,525401710,18320,18320,18320,18320,0
|
|
20230601,164900,525401710,18320,18320,18320,18320,0
|
|
20230601,164800,525401710,18320,18320,18320,18320,0
|
|
20230601,164700,525401710,18320,18320,18320,18320,0
|
|
20230601,164600,525401710,18320,18320,18320,18320,0
|
|
20230601,164500,525401710,18320,18320,18320,18320,0
|
|
20230601,164400,525401710,18320,18320,18320,18320,0
|
|
20230601,164300,525401710,18320,18320,18320,18320,0
|
|
20230601,164200,525401710,18320,18320,18320,18320,1634
|
|
20230601,164100,525401710,18320,18320,18320,18320,0
|
|
20230601,164000,525401710,18320,18320,18320,18320,0
|
|
20230601,163900,525401710,18320,18320,18320,18320,0
|
|
20230601,163800,525401710,18320,18320,18320,18320,0
|
|
20230601,163700,525401710,18320,18320,18320,18320,0
|
|
20230601,163600,525401710,18320,18320,18320,18320,0
|
|
20230601,163500,525401710,18320,18320,18320,18320,0
|
|
20230601,163400,525401710,18320,18320,18320,18320,0
|
|
20230601,163300,525401710,18320,18320,18320,18320,0
|
|
20230601,163200,525401710,18320,18320,18320,18320,0
|
|
20230601,163100,525401710,18320,18320,18320,18320,0
|
|
20230601,163000,525401710,18320,18320,18320,18320,0
|
|
20230601,162900,525401710,18320,18320,18320,18320,0
|
|
20230601,162800,525401710,18320,18320,18320,18320,0
|
|
20230601,162700,525401710,18320,18320,18320,18320,0
|
|
20230601,162600,525401710,18320,18320,18320,18320,0
|
|
20230601,162500,525401710,18320,18320,18320,18320,0
|
|
20230601,162400,525401710,18320,18320,18320,18320,0
|
|
20230601,162300,525401710,18320,18320,18320,18320,0
|
|
20230601,162200,525401710,18320,18320,18320,18320,0
|
|
20230601,162100,525401710,18320,18320,18320,18320,0
|
|
20230601,162000,525401710,18320,18320,18320,18320,0
|
|
20230601,161900,525401710,18320,18320,18320,18320,0
|
|
20230601,161800,525401710,18320,18320,18320,18320,0
|
|
20230601,161700,525401710,18320,18320,18320,18320,0
|
|
20230601,161600,525401710,18320,18320,18320,18320,0
|
|
20230601,161500,525401710,18320,18320,18320,18320,0
|
|
20230601,161400,525401710,18320,18320,18320,18320,0
|
|
20230601,161300,525401710,18320,18320,18320,18320,0
|
|
20230601,161200,525401710,18320,18320,18320,18320,1634
|
|
20230601,161100,525401710,18320,18320,18320,18320,0
|
|
20230601,161000,525401710,18320,18320,18320,18320,0
|
|
20230601,160900,525401710,18320,18320,18320,18320,0
|
|
20230601,160800,525401710,18320,18320,18320,18320,0
|
|
20230601,160700,525401710,18320,18320,18320,18320,0
|
|
20230601,160600,525401710,18320,18320,18320,18320,0
|
|
20230601,160500,525401710,18320,18320,18320,18320,0
|
|
20230601,160400,525401710,18320,18320,18320,18320,0
|
|
20230601,160300,525401710,18320,18320,18320,18320,0
|
|
20230601,160200,525401710,18320,18320,18320,18320,0
|
|
20230601,160100,525401710,18320,18320,18320,18320,0
|
|
20230601,160000,525401710,18320,18320,18320,18320,0
|
|
20230601,155900,525401710,18320,18320,18320,18320,0
|
|
20230601,155800,525401710,18320,18320,18320,18320,0
|
|
20230601,155700,525401710,18320,18320,18320,18320,0
|
|
20230601,155600,525401710,18320,18320,18320,18320,0
|
|
20230601,155500,525401710,18320,18320,18320,18320,0
|
|
20230601,155400,525401710,18320,18320,18320,18320,0
|
|
20230601,155300,525401710,18320,18320,18320,18320,0
|
|
20230601,155200,525401710,18320,18320,18320,18320,0
|
|
20230601,155100,525401710,18320,18320,18320,18320,0
|
|
20230601,155000,525401710,18320,18320,18320,18320,0
|
|
20230601,154900,525401710,18320,18320,18320,18320,0
|
|
20230601,154800,525401710,18320,18320,18320,18320,0
|
|
20230601,154700,525401710,18320,18320,18320,18320,0
|
|
20230601,154600,525401710,18320,18320,18320,18320,0
|
|
20230601,154500,525401710,18320,18320,18320,18320,0
|
|
20230601,154400,525401710,18320,18320,18320,18320,0
|
|
20230601,154300,525401710,18320,18320,18320,18320,0
|
|
20230601,154200,525401710,18320,18320,18320,18320,1634
|
|
20230601,154100,525401710,18320,18320,18320,18320,0
|
|
20230601,154000,525401710,18320,18320,18320,18320,0
|
|
20230601,153900,525401710,18320,18320,18320,18320,0
|
|
20230601,153800,525401710,18320,18320,18320,18320,0
|
|
20230601,153700,525401710,18320,18320,18320,18320,0
|
|
20230601,153600,525401710,18320,18320,18320,18320,0
|
|
20230601,153500,525401710,18320,18320,18320,18320,0
|
|
20230601,153400,525401710,18320,18320,18320,18320,0
|
|
20230601,153300,525401710,18320,18320,18320,18320,0
|
|
20230601,153200,525401710,18320,18320,18320,18320,0
|
|
20230601,153100,525401710,18320,18320,18320,18320,0
|
|
20230601,153000,525401710,18320,18320,18320,18320,1634
|
|
20230601,152900,495466830,18330,18330,18330,18330,0
|
|
20230601,152800,495466830,18330,18330,18330,18330,0
|
|
20230601,152700,495466830,18330,18330,18330,18330,0
|
|
20230601,152600,495466830,18330,18330,18330,18330,0
|
|
20230601,152500,495466830,18330,18330,18330,18330,0
|
|
20230601,152400,495466830,18330,18330,18330,18330,0
|
|
20230601,152300,495466830,18330,18330,18330,18330,0
|
|
20230601,152200,495466830,18330,18330,18330,18330,0
|
|
20230601,152100,495466830,18330,18330,18330,18330,0
|
|
20230601,152000,495466830,18330,18330,18330,18330,0
|
|
20230601,151900,495466830,18330,18300,18330,18300,57
|
|
20230601,151800,494423700,18330,18310,18330,18310,7
|
|
20230601,151700,494295480,18310,18350,18350,18300,27
|
|
20230601,151600,493800860,18300,18320,18350,18300,35
|
|
20230601,151500,493160020,18320,18310,18350,18310,235
|
|
20230601,151400,488857100,18310,18330,18330,18310,32
|
|
20230601,151300,488270870,18350,18350,18350,18330,10
|
|
20230601,151200,488087430,18350,18350,18350,18320,15
|
|
20230601,151100,487812570,18320,18320,18350,18320,4
|
|
20230601,151000,487739260,18350,18350,18350,18320,12
|
|
20230601,150900,487519090,18350,18350,18350,18350,0
|
|
20230601,150800,487519090,18350,18320,18350,18320,2
|
|
20230601,150700,487482420,18360,18310,18360,18300,290
|
|
20230601,150600,482174280,18310,18330,18330,18300,701
|
|
20230601,150500,469337150,18340,18330,18340,18320,13
|
|
20230601,150400,469098880,18350,18350,18350,18330,217
|
|
20230601,150300,465118130,18350,18360,18360,18350,4
|
|
20230601,150200,465044720,18350,18350,18350,18350,4
|
|
20230601,150100,464971320,18340,18340,18340,18340,1
|
|
20230601,150000,464952980,18340,18370,18370,18340,15
|
|
20230601,145900,464677520,18370,18370,18370,18370,20
|
|
20230601,145800,464310120,18370,18370,18370,18370,43
|
|
20230601,145700,463520210,18320,18320,18320,18320,0
|
|
20230601,145600,463520210,18320,18330,18330,18320,769
|
|
20230601,145500,449425770,18340,18370,18370,18340,215
|
|
20230601,145400,445482120,18380,18380,18380,18380,9
|
|
20230601,145300,445316700,18380,18360,18380,18360,44
|
|
20230601,145200,444508000,18370,18370,18370,18370,8
|
|
20230601,145100,444361040,18380,18380,18380,18380,11
|
|
20230601,145000,444158860,18380,18390,18390,18380,50
|
|
20230601,144900,443239370,18380,18390,18390,18380,9
|
|
20230601,144800,443073870,18350,18350,18350,18350,87
|
|
20230601,144700,441477420,18340,18390,18390,18340,2387
|
|
20230601,144600,397667290,18420,18420,18420,18420,43
|
|
20230601,144500,396875230,18420,18420,18420,18420,0
|
|
20230601,144400,396875230,18420,18390,18420,18390,10
|
|
20230601,144300,396691060,18410,18400,18410,18400,1290
|
|
20230601,144200,372953330,18400,18380,18400,18380,78
|
|
20230601,144100,371518630,18370,18370,18370,18370,0
|
|
20230601,144000,371518630,18370,18390,18410,18370,322
|
|
20230601,143900,365597750,18390,18460,18460,18390,1997
|
|
20230601,143800,328835520,18460,18460,18460,18460,0
|
|
20230601,143700,328835520,18460,18460,18460,18460,25
|
|
20230601,143600,328374020,18440,18470,18470,18440,286
|
|
20230601,143500,323096780,18500,18560,18560,18500,1156
|
|
20230601,143400,301708200,18560,18560,18560,18560,1
|
|
20230601,143300,301689640,18560,18530,18560,18530,9
|
|
20230601,143200,301522630,18540,18540,18540,18540,2
|
|
20230601,143100,301485550,18570,18540,18570,18540,82
|
|
20230601,143000,299964240,18500,18500,18500,18500,0
|
|
20230601,142900,299964240,18500,18500,18500,18500,328
|
|
20230601,142800,293896240,18500,18500,18500,18500,61
|
|
20230601,142700,292767740,18480,18480,18480,18480,1
|
|
20230601,142600,292749260,18490,18490,18490,18490,0
|
|
20230601,142500,292749260,18490,18490,18490,18490,0
|
|
20230601,142400,292749260,18490,18480,18490,18480,94
|
|
20230601,142300,291011700,18490,18490,18490,18490,8
|
|
20230601,142200,290863780,18490,18490,18490,18490,0
|
|
20230601,142100,290863780,18490,18490,18490,18490,45
|
|
20230601,142000,290031730,18450,18480,18480,18450,200
|
|
20230601,141900,286340450,18480,18480,18480,18480,13
|
|
20230601,141800,286100210,18500,18500,18500,18500,9
|
|
20230601,141700,285933710,18500,18480,18500,18480,47
|
|
20230601,141600,285064270,18500,18480,18500,18480,48
|
|
20230601,141500,284176330,18480,18500,18500,18480,603
|
|
20230601,141400,273026160,18510,18550,18570,18510,355
|
|
20230601,141300,266444650,18580,18590,18590,18560,74
|
|
20230601,141200,265070440,18570,18570,18570,18570,47
|
|
20230601,141100,264197650,18570,18570,18570,18570,0
|
|
20230601,141000,264197650,18570,18590,18590,18570,45
|
|
20230601,140900,263361120,18570,18570,18570,18570,0
|
|
20230601,140800,263361120,18570,18590,18590,18570,12
|
|
20230601,140700,263138100,18570,18570,18570,18570,3
|
|
20230601,140600,263082390,18570,18600,18600,18570,47
|
|
20230601,140500,262208280,18580,18580,18580,18580,32
|
|
20230601,140400,261613720,18590,18590,18590,18590,13
|
|
20230601,140300,261372050,18600,18600,18600,18600,7
|
|
20230601,140200,261241850,18620,18600,18620,18600,64
|
|
20230601,140100,260050410,18590,18590,18590,18590,3
|
|
20230601,140000,259994640,18600,18610,18610,18600,60
|
|
20230601,135900,258878580,18620,18640,18650,18620,69
|
|
20230601,135800,257592380,18640,18640,18640,18640,0
|
|
20230601,135700,257592380,18640,18620,18640,18620,11
|
|
20230601,135600,257387400,18620,18610,18620,18610,4
|
|
20230601,135500,257312930,18640,18610,18640,18610,44
|
|
20230601,135400,256493880,18600,18600,18600,18600,3
|
|
20230601,135300,256438080,18600,18600,18600,18600,4
|
|
20230601,135200,256363680,18610,18610,18610,18600,28
|
|
20230601,135100,255842630,18640,18620,18640,18610,56
|
|
20230601,135000,254799500,18620,18630,18630,18620,12
|
|
20230601,134900,254575950,18640,18640,18640,18640,16
|
|
20230601,134800,254277710,18660,18650,18660,18650,56
|
|
20230601,134700,253232870,18660,18640,18660,18640,11
|
|
20230601,134600,253027680,18640,18640,18640,18640,3
|
|
20230601,134500,252971760,18630,18630,18630,18630,1
|
|
20230601,134400,252953130,18650,18640,18650,18640,44
|
|
20230601,134300,252132560,18600,18600,18600,18600,4
|
|
20230601,134200,252058160,18670,18650,18670,18650,10
|
|
20230601,134100,251871540,18630,18650,18650,18600,94
|
|
20230601,134000,250119900,18630,18630,18630,18630,0
|
|
20230601,133900,250119900,18630,18630,18630,18630,3
|
|
20230601,133800,250064010,18640,18640,18640,18640,8
|
|
20230601,133700,249914890,18660,18620,18660,18620,62
|
|
20230601,133600,248758610,18610,18610,18610,18610,1
|
|
20230601,133500,248740000,18610,18610,18610,18610,3
|
|
20230601,133400,248684170,18610,18610,18610,18610,3
|
|
20230601,133300,248628340,18620,18600,18620,18600,47
|
|
20230601,133200,247753650,18600,18600,18600,18600,3
|
|
20230601,133100,247697850,18610,18600,18610,18600,11
|
|
20230601,133000,247493170,18600,18610,18610,18600,47
|
|
20230601,132900,246618530,18600,18600,18600,18600,4
|
|
20230601,132800,246544130,18610,18610,18610,18610,10
|
|
20230601,132700,246358030,18610,18610,18610,18610,0
|
|
20230601,132600,246358030,18610,18610,18610,18610,69
|
|
20230601,132500,245073940,18610,18610,18610,18610,5
|
|
20230601,132400,244980890,18610,18610,18610,18610,0
|
|
20230601,132300,244980890,18610,18610,18610,18610,0
|
|
20230601,132200,244980890,18610,18600,18610,18600,56
|
|
20230601,132100,243938850,18610,18600,18610,18600,11
|
|
20230601,132000,243734170,18590,18590,18590,18590,0
|
|
20230601,131900,243734170,18590,18590,18610,18590,48
|
|
20230601,131800,242840970,18600,18600,18600,18600,10
|
|
20230601,131700,242654970,18610,18610,18610,18610,1
|
|
20230601,131600,242636360,18610,18610,18610,18610,19
|
|
20230601,131500,242282770,18610,18610,18610,18610,45
|
|
20230601,131400,241445320,18610,18610,18610,18610,7
|
|
20230601,131300,241315050,18610,18610,18610,18610,0
|
|
20230601,131200,241315050,18610,18610,18610,18610,44
|
|
20230601,131100,240496210,18600,18610,18610,18600,18
|
|
20230601,131000,240161330,18610,18600,18610,18600,2
|
|
20230601,130900,240124120,18590,18590,18590,18590,3
|
|
20230601,130800,240068350,18590,18600,18600,18590,57
|
|
20230601,130700,239008180,18590,18590,18590,18590,3
|
|
20230601,130600,238952410,18590,18590,18600,18590,12
|
|
20230601,130500,238729260,18580,18570,18580,18570,4
|
|
20230601,130400,238654950,18590,18590,18590,18590,44
|
|
20230601,130300,237836990,18590,18590,18590,18590,0
|
|
20230601,130200,237836990,18590,18590,18590,18590,0
|
|
20230601,130100,237836990,18590,18590,18590,18590,44
|
|
20230601,130000,237019030,18590,18640,18640,18590,491
|
|
20230601,125900,227889990,18640,18640,18640,18640,3
|
|
20230601,125800,227834070,18640,18640,18640,18640,3
|
|
20230601,125700,227778150,18640,18650,18650,18640,47
|
|
20230601,125600,226901630,18650,18650,18650,18650,0
|
|
20230601,125500,226901630,18650,18650,18650,18650,8
|
|
20230601,125400,226752430,18650,18650,18650,18650,0
|
|
20230601,125300,226752430,18650,18620,18650,18620,58
|
|
20230601,125200,225671270,18630,18630,18630,18630,12
|
|
20230601,125100,225447710,18640,18640,18640,18640,0
|
|
20230601,125000,225447710,18640,18650,18700,18640,275
|
|
20230601,124900,220319660,18650,18650,18650,18650,0
|
|
20230601,124800,220319660,18650,18650,18650,18650,0
|
|
20230601,124700,220319660,18650,18650,18650,18650,0
|
|
20230601,124600,220319660,18650,18610,18650,18610,47
|
|
20230601,124500,219443800,18650,18640,18650,18630,10
|
|
20230601,124400,219257330,18650,18680,18680,18650,38
|
|
20230601,124300,218548120,18680,18680,18680,18680,0
|
|
20230601,124200,218548120,18680,18650,18680,18650,44
|
|
20230601,124100,217726970,18650,18650,18650,18650,1
|
|
20230601,124000,217708320,18650,18650,18650,18650,9
|
|
20230601,123900,217540470,18650,18650,18650,18650,56
|
|
20230601,123800,216496070,18650,18650,18650,18650,0
|
|
20230601,123700,216496070,18650,18650,18650,18650,0
|
|
20230601,123600,216496070,18650,18650,18650,18650,26
|
|
20230601,123500,216011170,18650,18630,18650,18620,69
|
|
20230601,123400,214724990,18630,18630,18630,18620,45
|
|
20230601,123300,213886920,18660,18660,18660,18660,10
|
|
20230601,123200,213700320,18660,18660,18660,18660,44
|
|
20230601,123100,212879280,18660,18660,18660,18660,8
|
|
20230601,123000,212730000,18660,18660,18660,18660,3
|
|
20230601,122900,212674020,18660,18650,18660,18650,9
|
|
20230601,122800,212506090,18650,18650,18650,18650,44
|
|
20230601,122700,211685490,18620,18630,18630,18620,6
|
|
20230601,122600,211573760,18630,18630,18630,18630,60
|
|
20230601,122500,210455960,18640,18640,18640,18640,5
|
|
20230601,122400,210362760,18660,18650,18660,18650,60
|
|
20230601,122300,209243240,18640,18640,18640,18640,0
|
|
20230601,122200,209243240,18640,18640,18640,18640,14
|
|
20230601,122100,208982280,18650,18660,18660,18650,54
|
|
20230601,122000,207974740,18660,18660,18660,18660,0
|
|
20230601,121900,207974740,18660,18660,18660,18660,11
|
|
20230601,121800,207769480,18670,18660,18670,18660,20
|
|
20230601,121700,207396180,18660,18650,18660,18650,109
|
|
20230601,121600,205362890,18650,18630,18650,18630,4
|
|
20230601,121500,205288320,18620,18620,18620,18620,0
|
|
20230601,121400,205288320,18620,18600,18620,18600,289
|
|
20230601,121300,199910490,18590,18580,18590,18580,116
|
|
20230601,121200,197754200,18580,18580,18580,18580,10
|
|
20230601,121100,197568400,18580,18580,18580,18580,1
|
|
20230601,121000,197549820,18580,18560,18580,18560,261
|
|
20230601,120900,192705500,18560,18560,18560,18560,8
|
|
20230601,120800,192557020,18550,18550,18550,18550,1
|
|
20230601,120700,192538470,18560,18560,18560,18560,11
|
|
20230601,120600,192334310,18560,18560,18560,18560,44
|
|
20230601,120500,191517670,18560,18560,18560,18560,10
|
|
20230601,120400,191332070,18560,18560,18560,18560,0
|
|
20230601,120300,191332070,18560,18560,18560,18560,11
|
|
20230601,120200,191127910,18560,18560,18560,18550,75
|
|
20230601,120100,189736120,18560,18560,18560,18560,1
|
|
20230601,120000,189717560,18560,18560,18560,18560,0
|
|
20230601,115900,189717560,18560,18550,18560,18550,58
|
|
20230601,115800,188641120,18560,18550,18560,18550,43
|
|
20230601,115700,187843390,18560,18560,18560,18560,0
|
|
20230601,115600,187843390,18560,18560,18560,18560,19
|
|
20230601,115500,187490750,18560,18560,18560,18560,54
|
|
20230601,115400,186488510,18560,18560,18560,18560,11
|
|
20230601,115300,186284350,18560,18560,18560,18560,8
|
|
20230601,115200,186135870,18560,18560,18560,18560,138
|
|
20230601,115100,183574590,18560,18560,18560,18560,11
|
|
20230601,115000,183370430,18560,18560,18560,18560,0
|
|
20230601,114900,183370430,18560,18560,18560,18560,9
|
|
20230601,114800,183203390,18560,18560,18560,18560,64
|
|
20230601,114700,182015550,18560,18560,18560,18560,5
|
|
20230601,114600,181922750,18560,18560,18560,18560,9
|
|
20230601,114500,181755710,18560,18560,18560,18560,0
|
|
20230601,114400,181755710,18560,18560,18560,18560,44
|
|
20230601,114300,180939070,18560,18560,18560,18560,18
|
|
20230601,114200,180604990,18560,18560,18560,18560,9
|
|
20230601,114100,180437950,18560,18560,18560,18560,54
|
|
20230601,114000,179435710,18540,18540,18540,18540,0
|
|
20230601,113900,179435710,18540,18540,18540,18540,3
|
|
20230601,113800,179380090,18540,18560,18560,18540,17
|
|
20230601,113700,179064730,18560,18560,18560,18560,44
|
|
20230601,113600,178248090,18540,18540,18540,18540,54
|
|
20230601,113500,177246930,18560,18560,18560,18560,10
|
|
20230601,113400,177061330,18560,18560,18560,18560,1
|
|
20230601,113300,177042770,18560,18560,18560,18560,44
|
|
20230601,113200,176226130,18550,18530,18550,18520,46
|
|
20230601,113100,175373940,18560,18560,18560,18560,10
|
|
20230601,113000,175188340,18560,18540,18560,18540,46
|
|
20230601,112900,174334890,18550,18550,18550,18550,13
|
|
20230601,112800,174093740,18550,18550,18550,18550,25
|
|
20230601,112700,173629990,18550,18550,18550,18550,9
|
|
20230601,112600,173463040,18540,18550,18550,18540,57
|
|
20230601,112500,172405720,18530,18530,18530,18530,0
|
|
20230601,112400,172405720,18530,18530,18530,18530,0
|
|
20230601,112300,172405720,18530,18550,18550,18530,58
|
|
20230601,112200,171329880,18550,18550,18550,18550,8
|
|
20230601,112100,171181480,18550,18550,18550,18550,0
|
|
20230601,112000,171181480,18550,18550,18550,18550,9
|
|
20230601,111900,171014530,18520,18520,18520,18500,401
|
|
20230601,111800,163588090,18500,18500,18500,18500,4
|
|
20230601,111700,163514090,18520,18520,18520,18520,12
|
|
20230601,111600,163291850,18500,18500,18500,18500,0
|
|
20230601,111500,163291850,18500,18520,18520,18500,58
|
|
20230601,111400,162217770,18500,18500,18500,18500,4
|
|
20230601,111300,162143770,18520,18520,18520,18520,1
|
|
20230601,111200,162125250,18520,18500,18520,18500,53
|
|
20230601,111100,161143850,18500,18500,18500,18500,23
|
|
20230601,111000,160718350,18520,18500,18520,18500,2
|
|
20230601,110900,160681330,18520,18520,18520,18520,10
|
|
20230601,110800,160496130,18520,18520,18520,18520,44
|
|
20230601,110700,159681250,18500,18520,18520,18500,9
|
|
20230601,110600,159514590,18510,18510,18510,18510,13
|
|
20230601,110500,159273960,18500,18500,18500,18500,4
|
|
20230601,110400,159199960,18520,18520,18520,18520,45
|
|
20230601,110300,158366560,18520,18520,18520,18520,0
|
|
20230601,110200,158366560,18520,18520,18520,18520,11
|
|
20230601,110100,158162840,18510,18510,18510,18510,53
|
|
20230601,110000,157181810,18520,18530,18530,18520,3
|
|
20230601,105900,157126230,18540,18550,18550,18540,11
|
|
20230601,105800,156922280,18540,18540,18540,18540,16
|
|
20230601,105700,156625640,18540,18540,18540,18540,46
|
|
20230601,105600,155772800,18510,18510,18510,18510,19
|
|
20230601,105500,155421110,18490,18490,18490,18490,0
|
|
20230601,105400,155421110,18490,18490,18490,18490,0
|
|
20230601,105300,155421110,18490,18480,18490,18480,55
|
|
20230601,105200,154404440,18480,18480,18480,18480,0
|
|
20230601,105100,154404440,18480,18470,18480,18450,18
|
|
20230601,105000,154072000,18490,18490,18490,18490,44
|
|
20230601,104900,153258440,18490,18490,18490,18490,1
|
|
20230601,104800,153239950,18460,18460,18460,18460,0
|
|
20230601,104700,153239950,18460,18460,18460,18460,15
|
|
20230601,104600,152963050,18490,18490,18490,18470,64
|
|
20230601,104500,151779710,18480,18480,18480,18480,9
|
|
20230601,104400,151613390,18480,18480,18480,18480,0
|
|
20230601,104300,151613390,18480,18480,18480,18480,1
|
|
20230601,104200,151594910,18460,18460,18460,18460,0
|
|
20230601,104100,151594910,18460,18460,18460,18460,0
|
|
20230601,104000,151594910,18460,18460,18460,18460,0
|
|
20230601,103900,151594910,18460,18460,18460,18460,0
|
|
20230601,103800,151594910,18460,18460,18460,18460,81
|
|
20230601,103700,150099650,18460,18460,18460,18460,0
|
|
20230601,103600,150099650,18460,18460,18460,18460,0
|
|
20230601,103500,150099650,18460,18460,18460,18460,10
|
|
20230601,103400,149915050,18460,18460,18460,18460,39
|
|
20230601,103300,149195110,18460,18460,18460,18460,1
|
|
20230601,103200,149176650,18440,18440,18440,18440,0
|
|
20230601,103100,149176650,18440,18440,18440,18440,1
|
|
20230601,103000,149158210,18410,18410,18410,18410,0
|
|
20230601,102900,149158210,18410,18440,18440,18410,244
|
|
20230601,102800,144666060,18460,18460,18460,18460,1
|
|
20230601,102700,144647600,18450,18450,18450,18450,0
|
|
20230601,102600,144647600,18450,18450,18450,18450,0
|
|
20230601,102500,144647600,18450,18450,18450,18450,0
|
|
20230601,102400,144647600,18450,18450,18450,18450,1
|
|
20230601,102300,144629150,18450,18450,18450,18450,0
|
|
20230601,102200,144629150,18450,18450,18450,18450,10
|
|
20230601,102100,144444650,18450,18450,18450,18450,1
|
|
20230601,102000,144426200,18450,18450,18450,18450,0
|
|
20230601,101900,144426200,18450,18420,18450,18420,3
|
|
20230601,101800,144370910,18420,18420,18420,18420,158
|
|
20230601,101700,141460550,18420,18420,18420,18420,1
|
|
20230601,101600,141442130,18410,18430,18430,18380,202
|
|
20230601,101500,137729230,18410,18430,18430,18380,901
|
|
20230601,101400,121158480,18430,18460,18460,18430,160
|
|
20230601,101300,118209040,18470,18480,18480,18470,2
|
|
20230601,101200,118172090,18490,18490,18490,18490,0
|
|
20230601,101100,118172090,18490,18490,18490,18490,315
|
|
20230601,101000,112347740,18500,18560,18560,18500,984
|
|
20230601,100900,94143520,18560,18560,18560,18560,0
|
|
20230601,100800,94143520,18560,18560,18560,18560,0
|
|
20230601,100700,94143520,18560,18560,18560,18560,1
|
|
20230601,100600,94124960,18560,18560,18560,18560,1
|
|
20230601,100500,94106400,18560,18560,18560,18560,8
|
|
20230601,100400,93957920,18560,18560,18560,18560,11
|
|
20230601,100300,93753760,18560,18560,18560,18560,0
|
|
20230601,100200,93753760,18560,18560,18560,18560,0
|
|
20230601,100100,93753760,18560,18560,18560,18560,1
|
|
20230601,100000,93735200,18560,18550,18560,18550,2
|
|
20230601,095900,93698090,18540,18540,18540,18540,0
|
|
20230601,095800,93698090,18540,18540,18540,18540,2
|
|
20230601,095700,93661010,18540,18540,18540,18540,1
|
|
20230601,095600,93642470,18540,18530,18540,18530,3
|
|
20230601,095500,93586870,18500,18500,18500,18500,0
|
|
20230601,095400,93586870,18500,18500,18500,18490,34
|
|
20230601,095300,92957880,18500,18500,18500,18500,5
|
|
20230601,095200,92865380,18500,18500,18500,18500,1
|
|
20230601,095100,92846880,18500,18500,18500,18500,2
|
|
20230601,095000,92809880,18490,18490,18490,18490,1
|
|
20230601,094900,92791390,18460,18470,18470,18460,6
|
|
20230601,094800,92680580,18470,18470,18470,18470,0
|
|
20230601,094700,92680580,18470,18460,18470,18430,95
|
|
20230601,094600,90929140,18440,18460,18480,18440,71
|
|
20230601,094500,89617550,18450,18440,18460,18440,465
|
|
20230601,094400,81042780,18420,18390,18420,18390,124
|
|
20230601,094300,78760750,18380,18390,18390,18380,65
|
|
20230601,094200,77565410,18390,18420,18420,18390,56
|
|
20230601,094100,76533970,18420,18500,18500,18410,571
|
|
20230601,094000,66003240,18510,18510,18530,18500,145
|
|
20230601,093900,63319310,18510,18560,18570,18510,527
|
|
20230601,093800,53555460,18540,18570,18570,18530,178
|
|
20230601,093700,50255190,18550,18540,18560,18540,7
|
|
20230601,093600,50125350,18560,18550,18570,18550,190
|
|
20230601,093500,46600740,18570,18570,18570,18550,90
|
|
20230601,093400,44930430,18580,18570,18580,18560,55
|
|
20230601,093300,43908560,18560,18560,18560,18550,60
|
|
20230601,093200,42795540,18570,18620,18620,18570,482
|
|
20230601,093100,33827960,18630,18680,18680,18630,308
|
|
20230601,093000,28087180,18680,18680,18680,18680,1
|
|
20230601,092900,28068500,18680,18670,18680,18670,2
|
|
20230601,092800,28031150,18680,18680,18680,18680,2
|
|
20230601,092700,27993790,18690,18690,18690,18690,71
|
|
20230601,092600,26666800,18680,18680,18680,18680,2
|
|
20230601,092500,26629440,18680,18680,18680,18670,5
|
|
20230601,092400,26536050,18670,18670,18670,18650,73
|
|
20230601,092300,25173160,18670,18660,18670,18660,81
|
|
20230601,092200,23661320,18660,18660,18660,18660,1
|
|
20230601,092100,23642660,18650,18660,18660,18650,122
|
|
20230601,092000,21367160,18660,18690,18690,18660,171
|
|
20230601,091900,18172940,18700,18700,18700,18680,8
|
|
20230601,091800,18023410,18690,18690,18690,18690,2
|
|
20230601,091700,17986030,18700,18700,18700,18700,1
|
|
20230601,091600,17967330,18690,18690,18690,18680,8
|
|
20230601,091500,17817870,18690,18700,18700,18690,134
|
|
20230601,091400,15312100,18710,18780,18780,18710,323
|
|
20230601,091300,9258180,18780,18790,18840,18780,236
|
|
20230601,091200,4823730,18850,18850,18850,18850,0
|
|
20230601,091100,4823730,18850,18850,18850,18850,0
|
|
20230601,091000,4823730,18850,18800,18850,18800,5
|
|
20230601,090900,4729610,18790,18770,18800,18770,3
|
|
20230601,090800,4673250,18790,18800,18800,18790,46
|
|
20230601,090700,3808460,18800,18800,18830,18800,11
|
|
20230601,090600,3601420,18860,18860,18860,18860,2
|
|
20230601,090500,3563700,18890,18860,18890,18860,60
|
|
20230601,090400,2430950,18790,18890,18890,18790,21
|
|
20230601,090300,2034360,18790,18790,18910,18750,62
|
|
20230601,090200,864190,18790,18740,18790,18740,3
|
|
20230601,090100,807920,18740,18740,18740,18740,0
|
|
20230601,090000,807920,18740,18790,18790,18740,43
|