733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,211000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,210900,3536126490,5680,5680,5680,5680,0
|
|
20230601,210800,3536126490,5680,5680,5680,5680,0
|
|
20230601,210700,3536126490,5680,5680,5680,5680,0
|
|
20230601,210600,3536126490,5680,5680,5680,5680,0
|
|
20230601,210500,3536126490,5680,5680,5680,5680,0
|
|
20230601,210400,3536126490,5680,5680,5680,5680,0
|
|
20230601,210300,3536126490,5680,5680,5680,5680,0
|
|
20230601,210200,3536126490,5680,5680,5680,5680,0
|
|
20230601,210100,3536126490,5680,5680,5680,5680,0
|
|
20230601,210000,3536126490,5680,5680,5680,5680,0
|
|
20230601,205900,3536126490,5680,5680,5680,5680,0
|
|
20230601,205800,3536126490,5680,5680,5680,5680,0
|
|
20230601,205700,3536126490,5680,5680,5680,5680,0
|
|
20230601,205600,3536126490,5680,5680,5680,5680,0
|
|
20230601,205500,3536126490,5680,5680,5680,5680,0
|
|
20230601,205400,3536126490,5680,5680,5680,5680,0
|
|
20230601,205300,3536126490,5680,5680,5680,5680,0
|
|
20230601,205200,3536126490,5680,5680,5680,5680,0
|
|
20230601,205100,3536126490,5680,5680,5680,5680,0
|
|
20230601,205000,3536126490,5680,5680,5680,5680,0
|
|
20230601,204900,3536126490,5680,5680,5680,5680,0
|
|
20230601,204800,3536126490,5680,5680,5680,5680,0
|
|
20230601,204700,3536126490,5680,5680,5680,5680,0
|
|
20230601,204600,3536126490,5680,5680,5680,5680,0
|
|
20230601,204500,3536126490,5680,5680,5680,5680,0
|
|
20230601,204400,3536126490,5680,5680,5680,5680,0
|
|
20230601,204300,3536126490,5680,5680,5680,5680,0
|
|
20230601,204200,3536126490,5680,5680,5680,5680,0
|
|
20230601,204100,3536126490,5680,5680,5680,5680,0
|
|
20230601,204000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,203900,3536126490,5680,5680,5680,5680,0
|
|
20230601,203800,3536126490,5680,5680,5680,5680,0
|
|
20230601,203700,3536126490,5680,5680,5680,5680,0
|
|
20230601,203600,3536126490,5680,5680,5680,5680,0
|
|
20230601,203500,3536126490,5680,5680,5680,5680,0
|
|
20230601,203400,3536126490,5680,5680,5680,5680,0
|
|
20230601,203300,3536126490,5680,5680,5680,5680,0
|
|
20230601,203200,3536126490,5680,5680,5680,5680,0
|
|
20230601,203100,3536126490,5680,5680,5680,5680,0
|
|
20230601,203000,3536126490,5680,5680,5680,5680,0
|
|
20230601,202900,3536126490,5680,5680,5680,5680,0
|
|
20230601,202800,3536126490,5680,5680,5680,5680,0
|
|
20230601,202700,3536126490,5680,5680,5680,5680,0
|
|
20230601,202600,3536126490,5680,5680,5680,5680,0
|
|
20230601,202500,3536126490,5680,5680,5680,5680,0
|
|
20230601,202400,3536126490,5680,5680,5680,5680,0
|
|
20230601,202300,3536126490,5680,5680,5680,5680,0
|
|
20230601,202200,3536126490,5680,5680,5680,5680,0
|
|
20230601,202100,3536126490,5680,5680,5680,5680,0
|
|
20230601,202000,3536126490,5680,5680,5680,5680,0
|
|
20230601,201900,3536126490,5680,5680,5680,5680,0
|
|
20230601,201800,3536126490,5680,5680,5680,5680,0
|
|
20230601,201700,3536126490,5680,5680,5680,5680,0
|
|
20230601,201600,3536126490,5680,5680,5680,5680,0
|
|
20230601,201500,3536126490,5680,5680,5680,5680,0
|
|
20230601,201400,3536126490,5680,5680,5680,5680,0
|
|
20230601,201300,3536126490,5680,5680,5680,5680,0
|
|
20230601,201200,3536126490,5680,5680,5680,5680,0
|
|
20230601,201100,3536126490,5680,5680,5680,5680,0
|
|
20230601,201000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,200900,3536126490,5680,5680,5680,5680,0
|
|
20230601,200800,3536126490,5680,5680,5680,5680,0
|
|
20230601,200700,3536126490,5680,5680,5680,5680,0
|
|
20230601,200600,3536126490,5680,5680,5680,5680,0
|
|
20230601,200500,3536126490,5680,5680,5680,5680,0
|
|
20230601,200400,3536126490,5680,5680,5680,5680,0
|
|
20230601,200300,3536126490,5680,5680,5680,5680,0
|
|
20230601,200200,3536126490,5680,5680,5680,5680,0
|
|
20230601,200100,3536126490,5680,5680,5680,5680,0
|
|
20230601,200000,3536126490,5680,5680,5680,5680,0
|
|
20230601,195900,3536126490,5680,5680,5680,5680,0
|
|
20230601,195800,3536126490,5680,5680,5680,5680,0
|
|
20230601,195700,3536126490,5680,5680,5680,5680,0
|
|
20230601,195600,3536126490,5680,5680,5680,5680,0
|
|
20230601,195500,3536126490,5680,5680,5680,5680,0
|
|
20230601,195400,3536126490,5680,5680,5680,5680,0
|
|
20230601,195300,3536126490,5680,5680,5680,5680,0
|
|
20230601,195200,3536126490,5680,5680,5680,5680,0
|
|
20230601,195100,3536126490,5680,5680,5680,5680,0
|
|
20230601,195000,3536126490,5680,5680,5680,5680,0
|
|
20230601,194900,3536126490,5680,5680,5680,5680,0
|
|
20230601,194800,3536126490,5680,5680,5680,5680,0
|
|
20230601,194700,3536126490,5680,5680,5680,5680,0
|
|
20230601,194600,3536126490,5680,5680,5680,5680,0
|
|
20230601,194500,3536126490,5680,5680,5680,5680,0
|
|
20230601,194400,3536126490,5680,5680,5680,5680,0
|
|
20230601,194300,3536126490,5680,5680,5680,5680,0
|
|
20230601,194200,3536126490,5680,5680,5680,5680,0
|
|
20230601,194100,3536126490,5680,5680,5680,5680,0
|
|
20230601,194000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,193900,3536126490,5680,5680,5680,5680,0
|
|
20230601,193800,3536126490,5680,5680,5680,5680,0
|
|
20230601,193700,3536126490,5680,5680,5680,5680,0
|
|
20230601,193600,3536126490,5680,5680,5680,5680,0
|
|
20230601,193500,3536126490,5680,5680,5680,5680,0
|
|
20230601,193400,3536126490,5680,5680,5680,5680,0
|
|
20230601,193300,3536126490,5680,5680,5680,5680,0
|
|
20230601,193200,3536126490,5680,5680,5680,5680,0
|
|
20230601,193100,3536126490,5680,5680,5680,5680,0
|
|
20230601,193000,3536126490,5680,5680,5680,5680,0
|
|
20230601,192900,3536126490,5680,5680,5680,5680,0
|
|
20230601,192800,3536126490,5680,5680,5680,5680,0
|
|
20230601,192700,3536126490,5680,5680,5680,5680,0
|
|
20230601,192600,3536126490,5680,5680,5680,5680,0
|
|
20230601,192500,3536126490,5680,5680,5680,5680,0
|
|
20230601,192400,3536126490,5680,5680,5680,5680,0
|
|
20230601,192300,3536126490,5680,5680,5680,5680,0
|
|
20230601,192200,3536126490,5680,5680,5680,5680,0
|
|
20230601,192100,3536126490,5680,5680,5680,5680,0
|
|
20230601,192000,3536126490,5680,5680,5680,5680,0
|
|
20230601,191900,3536126490,5680,5680,5680,5680,0
|
|
20230601,191800,3536126490,5680,5680,5680,5680,0
|
|
20230601,191700,3536126490,5680,5680,5680,5680,0
|
|
20230601,191600,3536126490,5680,5680,5680,5680,0
|
|
20230601,191500,3536126490,5680,5680,5680,5680,0
|
|
20230601,191400,3536126490,5680,5680,5680,5680,0
|
|
20230601,191300,3536126490,5680,5680,5680,5680,0
|
|
20230601,191200,3536126490,5680,5680,5680,5680,0
|
|
20230601,191100,3536126490,5680,5680,5680,5680,0
|
|
20230601,191000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,190900,3536126490,5680,5680,5680,5680,0
|
|
20230601,190800,3536126490,5680,5680,5680,5680,0
|
|
20230601,190700,3536126490,5680,5680,5680,5680,0
|
|
20230601,190600,3536126490,5680,5680,5680,5680,0
|
|
20230601,190500,3536126490,5680,5680,5680,5680,0
|
|
20230601,190400,3536126490,5680,5680,5680,5680,0
|
|
20230601,190300,3536126490,5680,5680,5680,5680,0
|
|
20230601,190200,3536126490,5680,5680,5680,5680,0
|
|
20230601,190100,3536126490,5680,5680,5680,5680,0
|
|
20230601,190000,3536126490,5680,5680,5680,5680,0
|
|
20230601,185900,3536126490,5680,5680,5680,5680,0
|
|
20230601,185800,3536126490,5680,5680,5680,5680,0
|
|
20230601,185700,3536126490,5680,5680,5680,5680,0
|
|
20230601,185600,3536126490,5680,5680,5680,5680,0
|
|
20230601,185500,3536126490,5680,5680,5680,5680,0
|
|
20230601,185400,3536126490,5680,5680,5680,5680,0
|
|
20230601,185300,3536126490,5680,5680,5680,5680,0
|
|
20230601,185200,3536126490,5680,5680,5680,5680,0
|
|
20230601,185100,3536126490,5680,5680,5680,5680,0
|
|
20230601,185000,3536126490,5680,5680,5680,5680,0
|
|
20230601,184900,3536126490,5680,5680,5680,5680,0
|
|
20230601,184800,3536126490,5680,5680,5680,5680,0
|
|
20230601,184700,3536126490,5680,5680,5680,5680,0
|
|
20230601,184600,3536126490,5680,5680,5680,5680,0
|
|
20230601,184500,3536126490,5680,5680,5680,5680,0
|
|
20230601,184400,3536126490,5680,5680,5680,5680,0
|
|
20230601,184300,3536126490,5680,5680,5680,5680,0
|
|
20230601,184200,3536126490,5680,5680,5680,5680,0
|
|
20230601,184100,3536126490,5680,5680,5680,5680,0
|
|
20230601,184000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,183900,3536126490,5680,5680,5680,5680,0
|
|
20230601,183800,3536126490,5680,5680,5680,5680,0
|
|
20230601,183700,3536126490,5680,5680,5680,5680,0
|
|
20230601,183600,3536126490,5680,5680,5680,5680,0
|
|
20230601,183500,3536126490,5680,5680,5680,5680,0
|
|
20230601,183400,3536126490,5680,5680,5680,5680,0
|
|
20230601,183300,3536126490,5680,5680,5680,5680,0
|
|
20230601,183200,3536126490,5680,5680,5680,5680,0
|
|
20230601,183100,3536126490,5680,5680,5680,5680,0
|
|
20230601,183000,3536126490,5680,5680,5680,5680,0
|
|
20230601,182900,3536126490,5680,5680,5680,5680,0
|
|
20230601,182800,3536126490,5680,5680,5680,5680,0
|
|
20230601,182700,3536126490,5680,5680,5680,5680,0
|
|
20230601,182600,3536126490,5680,5680,5680,5680,0
|
|
20230601,182500,3536126490,5680,5680,5680,5680,0
|
|
20230601,182400,3536126490,5680,5680,5680,5680,0
|
|
20230601,182300,3536126490,5680,5680,5680,5680,0
|
|
20230601,182200,3536126490,5680,5680,5680,5680,0
|
|
20230601,182100,3536126490,5680,5680,5680,5680,0
|
|
20230601,182000,3536126490,5680,5680,5680,5680,0
|
|
20230601,181900,3536126490,5680,5680,5680,5680,0
|
|
20230601,181800,3536126490,5680,5680,5680,5680,0
|
|
20230601,181700,3536126490,5680,5680,5680,5680,0
|
|
20230601,181600,3536126490,5680,5680,5680,5680,0
|
|
20230601,181500,3536126490,5680,5680,5680,5680,0
|
|
20230601,181400,3536126490,5680,5680,5680,5680,0
|
|
20230601,181300,3536126490,5680,5680,5680,5680,0
|
|
20230601,181200,3536126490,5680,5680,5680,5680,0
|
|
20230601,181100,3536126490,5680,5680,5680,5680,0
|
|
20230601,181000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,180900,3536126490,5680,5680,5680,5680,0
|
|
20230601,180800,3536126490,5680,5680,5680,5680,0
|
|
20230601,180700,3536126490,5680,5680,5680,5680,0
|
|
20230601,180600,3536126490,5680,5680,5680,5680,0
|
|
20230601,180500,3536126490,5680,5680,5680,5680,0
|
|
20230601,180400,3536126490,5680,5680,5680,5680,0
|
|
20230601,180300,3536126490,5680,5680,5680,5680,0
|
|
20230601,180200,3536126490,5680,5680,5680,5680,0
|
|
20230601,180100,3536126490,5680,5680,5680,5680,0
|
|
20230601,180000,3536126490,5680,5680,5680,5680,0
|
|
20230601,175900,3536126490,5680,5680,5680,5680,0
|
|
20230601,175800,3536126490,5680,5680,5680,5680,0
|
|
20230601,175700,3536126490,5680,5680,5680,5680,0
|
|
20230601,175600,3536126490,5680,5680,5680,5680,0
|
|
20230601,175500,3536126490,5680,5680,5680,5680,0
|
|
20230601,175400,3536126490,5680,5680,5680,5680,0
|
|
20230601,175300,3536126490,5680,5680,5680,5680,0
|
|
20230601,175200,3536126490,5680,5680,5680,5680,0
|
|
20230601,175100,3536126490,5680,5680,5680,5680,0
|
|
20230601,175000,3536126490,5680,5680,5680,5680,0
|
|
20230601,174900,3536126490,5680,5680,5680,5680,0
|
|
20230601,174800,3536126490,5680,5680,5680,5680,0
|
|
20230601,174700,3536126490,5680,5680,5680,5680,0
|
|
20230601,174600,3536126490,5680,5680,5680,5680,0
|
|
20230601,174500,3536126490,5680,5680,5680,5680,0
|
|
20230601,174400,3536126490,5680,5680,5680,5680,0
|
|
20230601,174300,3536126490,5680,5680,5680,5680,0
|
|
20230601,174200,3536126490,5680,5680,5680,5680,0
|
|
20230601,174100,3536126490,5680,5680,5680,5680,0
|
|
20230601,174000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,173900,3536126490,5680,5680,5680,5680,0
|
|
20230601,173800,3536126490,5680,5680,5680,5680,0
|
|
20230601,173700,3536126490,5680,5680,5680,5680,0
|
|
20230601,173600,3536126490,5680,5680,5680,5680,0
|
|
20230601,173500,3536126490,5680,5680,5680,5680,0
|
|
20230601,173400,3536126490,5680,5680,5680,5680,0
|
|
20230601,173300,3536126490,5680,5680,5680,5680,0
|
|
20230601,173200,3536126490,5680,5680,5680,5680,0
|
|
20230601,173100,3536126490,5680,5680,5680,5680,0
|
|
20230601,173000,3536126490,5680,5680,5680,5680,0
|
|
20230601,172900,3536126490,5680,5680,5680,5680,0
|
|
20230601,172800,3536126490,5680,5680,5680,5680,0
|
|
20230601,172700,3536126490,5680,5680,5680,5680,0
|
|
20230601,172600,3536126490,5680,5680,5680,5680,0
|
|
20230601,172500,3536126490,5680,5680,5680,5680,0
|
|
20230601,172400,3536126490,5680,5680,5680,5680,0
|
|
20230601,172300,3536126490,5680,5680,5680,5680,0
|
|
20230601,172200,3536126490,5680,5680,5680,5680,0
|
|
20230601,172100,3536126490,5680,5680,5680,5680,0
|
|
20230601,172000,3536126490,5680,5680,5680,5680,0
|
|
20230601,171900,3536126490,5680,5680,5680,5680,0
|
|
20230601,171800,3536126490,5680,5680,5680,5680,0
|
|
20230601,171700,3536126490,5680,5680,5680,5680,0
|
|
20230601,171600,3536126490,5680,5680,5680,5680,0
|
|
20230601,171500,3536126490,5680,5680,5680,5680,0
|
|
20230601,171400,3536126490,5680,5680,5680,5680,0
|
|
20230601,171300,3536126490,5680,5680,5680,5680,0
|
|
20230601,171200,3536126490,5680,5680,5680,5680,0
|
|
20230601,171100,3536126490,5680,5680,5680,5680,0
|
|
20230601,171000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,170900,3536126490,5680,5680,5680,5680,0
|
|
20230601,170800,3536126490,5680,5680,5680,5680,0
|
|
20230601,170700,3536126490,5680,5680,5680,5680,0
|
|
20230601,170600,3536126490,5680,5680,5680,5680,0
|
|
20230601,170500,3536126490,5680,5680,5680,5680,0
|
|
20230601,170400,3536126490,5680,5680,5680,5680,0
|
|
20230601,170300,3536126490,5680,5680,5680,5680,0
|
|
20230601,170200,3536126490,5680,5680,5680,5680,0
|
|
20230601,170100,3536126490,5680,5680,5680,5680,0
|
|
20230601,170000,3536126490,5680,5680,5680,5680,0
|
|
20230601,165900,3536126490,5680,5680,5680,5680,0
|
|
20230601,165800,3536126490,5680,5680,5680,5680,0
|
|
20230601,165700,3536126490,5680,5680,5680,5680,0
|
|
20230601,165600,3536126490,5680,5680,5680,5680,0
|
|
20230601,165500,3536126490,5680,5680,5680,5680,0
|
|
20230601,165400,3536126490,5680,5680,5680,5680,0
|
|
20230601,165300,3536126490,5680,5680,5680,5680,0
|
|
20230601,165200,3536126490,5680,5680,5680,5680,0
|
|
20230601,165100,3536126490,5680,5680,5680,5680,0
|
|
20230601,165000,3536126490,5680,5680,5680,5680,0
|
|
20230601,164900,3536126490,5680,5680,5680,5680,0
|
|
20230601,164800,3536126490,5680,5680,5680,5680,0
|
|
20230601,164700,3536126490,5680,5680,5680,5680,0
|
|
20230601,164600,3536126490,5680,5680,5680,5680,0
|
|
20230601,164500,3536126490,5680,5680,5680,5680,0
|
|
20230601,164400,3536126490,5680,5680,5680,5680,0
|
|
20230601,164300,3536126490,5680,5680,5680,5680,0
|
|
20230601,164200,3536126490,5680,5680,5680,5680,0
|
|
20230601,164100,3536126490,5680,5680,5680,5680,0
|
|
20230601,164000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,163900,3536126490,5680,5680,5680,5680,0
|
|
20230601,163800,3536126490,5680,5680,5680,5680,0
|
|
20230601,163700,3536126490,5680,5680,5680,5680,0
|
|
20230601,163600,3536126490,5680,5680,5680,5680,0
|
|
20230601,163500,3536126490,5680,5680,5680,5680,0
|
|
20230601,163400,3536126490,5680,5680,5680,5680,0
|
|
20230601,163300,3536126490,5680,5680,5680,5680,0
|
|
20230601,163200,3536126490,5680,5680,5680,5680,0
|
|
20230601,163100,3536126490,5680,5680,5680,5680,0
|
|
20230601,163000,3536126490,5680,5680,5680,5680,0
|
|
20230601,162900,3536126490,5680,5680,5680,5680,0
|
|
20230601,162800,3536126490,5680,5680,5680,5680,0
|
|
20230601,162700,3536126490,5680,5680,5680,5680,0
|
|
20230601,162600,3536126490,5680,5680,5680,5680,0
|
|
20230601,162500,3536126490,5680,5680,5680,5680,0
|
|
20230601,162400,3536126490,5680,5680,5680,5680,0
|
|
20230601,162300,3536126490,5680,5680,5680,5680,0
|
|
20230601,162200,3536126490,5680,5680,5680,5680,0
|
|
20230601,162100,3536126490,5680,5680,5680,5680,0
|
|
20230601,162000,3536126490,5680,5680,5680,5680,0
|
|
20230601,161900,3536126490,5680,5680,5680,5680,0
|
|
20230601,161800,3536126490,5680,5680,5680,5680,0
|
|
20230601,161700,3536126490,5680,5680,5680,5680,0
|
|
20230601,161600,3536126490,5680,5680,5680,5680,0
|
|
20230601,161500,3536126490,5680,5680,5680,5680,0
|
|
20230601,161400,3536126490,5680,5680,5680,5680,0
|
|
20230601,161300,3536126490,5680,5680,5680,5680,0
|
|
20230601,161200,3536126490,5680,5680,5680,5680,0
|
|
20230601,161100,3536126490,5680,5680,5680,5680,0
|
|
20230601,161000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,160900,3536126490,5680,5680,5680,5680,0
|
|
20230601,160800,3536126490,5680,5680,5680,5680,0
|
|
20230601,160700,3536126490,5680,5680,5680,5680,0
|
|
20230601,160600,3536126490,5680,5680,5680,5680,0
|
|
20230601,160500,3536126490,5680,5680,5680,5680,0
|
|
20230601,160400,3536126490,5680,5680,5680,5680,0
|
|
20230601,160300,3536126490,5680,5680,5680,5680,0
|
|
20230601,160200,3536126490,5680,5680,5680,5680,0
|
|
20230601,160100,3536126490,5680,5680,5680,5680,0
|
|
20230601,160000,3536126490,5680,5680,5680,5680,0
|
|
20230601,155900,3536126490,5680,5680,5680,5680,0
|
|
20230601,155800,3536126490,5680,5680,5680,5680,0
|
|
20230601,155700,3536126490,5680,5680,5680,5680,0
|
|
20230601,155600,3536126490,5680,5680,5680,5680,0
|
|
20230601,155500,3536126490,5680,5680,5680,5680,0
|
|
20230601,155400,3536126490,5680,5680,5680,5680,0
|
|
20230601,155300,3536126490,5680,5680,5680,5680,0
|
|
20230601,155200,3536126490,5680,5680,5680,5680,0
|
|
20230601,155100,3536126490,5680,5680,5680,5680,0
|
|
20230601,155000,3536126490,5680,5680,5680,5680,0
|
|
20230601,154900,3536126490,5680,5680,5680,5680,0
|
|
20230601,154800,3536126490,5680,5680,5680,5680,0
|
|
20230601,154700,3536126490,5680,5680,5680,5680,0
|
|
20230601,154600,3536126490,5680,5680,5680,5680,0
|
|
20230601,154500,3536126490,5680,5680,5680,5680,0
|
|
20230601,154400,3536126490,5680,5680,5680,5680,0
|
|
20230601,154300,3536126490,5680,5680,5680,5680,0
|
|
20230601,154200,3536126490,5680,5680,5680,5680,0
|
|
20230601,154100,3536126490,5680,5680,5680,5680,0
|
|
20230601,154000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,153900,3536126490,5680,5680,5680,5680,0
|
|
20230601,153800,3536126490,5680,5680,5680,5680,0
|
|
20230601,153700,3536126490,5680,5680,5680,5680,0
|
|
20230601,153600,3536126490,5680,5680,5680,5680,0
|
|
20230601,153500,3536126490,5680,5680,5680,5680,0
|
|
20230601,153400,3536126490,5680,5680,5680,5680,0
|
|
20230601,153300,3536126490,5680,5680,5680,5680,0
|
|
20230601,153200,3536126490,5680,5680,5680,5680,0
|
|
20230601,153100,3536126490,5680,5680,5680,5680,0
|
|
20230601,153000,3536126490,5680,5680,5680,5680,4270
|
|
20230601,152900,3511872890,5700,5700,5700,5700,0
|
|
20230601,152800,3511872890,5700,5700,5700,5700,0
|
|
20230601,152700,3511872890,5700,5700,5700,5700,0
|
|
20230601,152600,3511872890,5700,5700,5700,5700,0
|
|
20230601,152500,3511872890,5700,5700,5700,5700,0
|
|
20230601,152400,3511872890,5700,5700,5700,5700,0
|
|
20230601,152300,3511872890,5700,5700,5700,5700,0
|
|
20230601,152200,3511872890,5700,5700,5700,5700,0
|
|
20230601,152100,3511872890,5700,5700,5700,5700,0
|
|
20230601,152000,3511872890,5700,5700,5700,5700,0
|
|
20230601,151900,3511872890,5700,5700,5720,5660,3577
|
|
20230601,151800,3491536810,5720,5710,5730,5700,747
|
|
20230601,151700,3487264740,5720,5710,5720,5700,949
|
|
20230601,151600,3481850110,5710,5700,5720,5690,2589
|
|
20230601,151500,3467091890,5700,5690,5710,5690,5082
|
|
20230601,151400,3438127320,5700,5670,5700,5670,2101
|
|
20230601,151300,3426177970,5670,5680,5680,5670,3507
|
|
20230601,151200,3406292570,5680,5690,5690,5680,453
|
|
20230601,151100,3403719480,5700,5700,5710,5700,582
|
|
20230601,151000,3400401810,5700,5700,5700,5670,12
|
|
20230601,150900,3400333440,5720,5690,5720,5660,628
|
|
20230601,150800,3396761760,5690,5680,5690,5650,1008
|
|
20230601,150700,3391053970,5690,5660,5690,5660,6754
|
|
20230601,150600,3352779330,5660,5660,5670,5640,5734
|
|
20230601,150500,3320369870,5660,5680,5680,5650,8389
|
|
20230601,150400,3272815880,5680,5690,5690,5680,1734
|
|
20230601,150300,3262956050,5680,5700,5700,5680,4257
|
|
20230601,150200,3238731590,5700,5700,5710,5690,4818
|
|
20230601,150100,3211269150,5710,5710,5730,5710,1394
|
|
20230601,150000,3203304390,5740,5730,5740,5730,230
|
|
20230601,145900,3201986470,5740,5730,5740,5720,388
|
|
20230601,145800,3199766410,5730,5730,5730,5720,2678
|
|
20230601,145700,3184447330,5740,5730,5740,5730,158
|
|
20230601,145600,3183541970,5730,5750,5750,5730,1698
|
|
20230601,145500,3173804380,5750,5750,5760,5750,650
|
|
20230601,145400,3170066800,5750,5750,5750,5750,1127
|
|
20230601,145300,3163586550,5750,5740,5750,5740,317
|
|
20230601,145200,3161764070,5750,5750,5750,5750,800
|
|
20230601,145100,3157164070,5750,5730,5750,5720,591
|
|
20230601,145000,3153780230,5720,5730,5730,5720,692
|
|
20230601,144900,3149816120,5750,5730,5750,5730,1024
|
|
20230601,144800,3143948540,5750,5740,5750,5740,30
|
|
20230601,144700,3143776240,5730,5740,5750,5730,2008
|
|
20230601,144600,3132267680,5760,5760,5760,5730,1766
|
|
20230601,144500,3122126480,5760,5720,5760,5720,4353
|
|
20230601,144400,3097135970,5720,5710,5720,5700,743
|
|
20230601,144300,3092893700,5710,5700,5710,5700,15
|
|
20230601,144200,3092808190,5710,5700,5710,5700,81
|
|
20230601,144100,3092346040,5700,5710,5710,5700,311
|
|
20230601,144000,3090573240,5700,5700,5710,5700,696
|
|
20230601,143900,3086605540,5700,5700,5700,5700,134
|
|
20230601,143800,3085841740,5700,5700,5700,5700,483
|
|
20230601,143700,3083088640,5710,5710,5710,5710,0
|
|
20230601,143600,3083088640,5710,5710,5710,5710,1
|
|
20230601,143500,3083082930,5700,5700,5700,5700,38
|
|
20230601,143400,3082866330,5700,5710,5720,5700,678
|
|
20230601,143300,3079000690,5710,5710,5710,5710,272
|
|
20230601,143200,3077447570,5720,5710,5720,5710,1364
|
|
20230601,143100,3069659010,5720,5720,5720,5720,1
|
|
20230601,143000,3069653290,5710,5720,5730,5710,1315
|
|
20230601,142900,3062132700,5720,5730,5730,5720,833
|
|
20230601,142800,3057363300,5730,5720,5730,5720,556
|
|
20230601,142700,3054177760,5720,5720,5720,5720,500
|
|
20230601,142600,3051317760,5710,5710,5720,5710,293
|
|
20230601,142500,3049642720,5710,5720,5720,5710,267
|
|
20230601,142400,3048118140,5700,5710,5710,5700,270
|
|
20230601,142300,3046579040,5720,5710,5720,5710,262
|
|
20230601,142200,3045081370,5720,5720,5720,5720,0
|
|
20230601,142100,3045081370,5720,5720,5720,5720,6
|
|
20230601,142000,3045047050,5720,5720,5720,5720,0
|
|
20230601,141900,3045047050,5720,5720,5720,5720,0
|
|
20230601,141800,3045047050,5720,5720,5720,5720,0
|
|
20230601,141700,3045047050,5720,5710,5720,5710,389
|
|
20230601,141600,3042822050,5720,5720,5720,5720,0
|
|
20230601,141500,3042822050,5720,5720,5720,5720,2
|
|
20230601,141400,3042810610,5700,5700,5700,5700,495
|
|
20230601,141300,3039989110,5730,5720,5730,5720,28
|
|
20230601,141200,3039828880,5720,5720,5730,5720,208
|
|
20230601,141100,3038637950,5700,5700,5720,5690,357
|
|
20230601,141000,3036603980,5700,5720,5730,5700,668
|
|
20230601,140900,3032790240,5730,5710,5730,5710,1818
|
|
20230601,140800,3022397830,5710,5710,5710,5710,0
|
|
20230601,140700,3022397830,5710,5690,5710,5690,4
|
|
20230601,140600,3022375010,5710,5710,5710,5710,35
|
|
20230601,140500,3022175160,5700,5700,5700,5700,18
|
|
20230601,140400,3022072560,5700,5710,5710,5700,180
|
|
20230601,140300,3021046460,5710,5710,5710,5710,5
|
|
20230601,140200,3021017910,5700,5700,5700,5700,292
|
|
20230601,140100,3019353510,5710,5710,5710,5710,10
|
|
20230601,140000,3019296410,5710,5710,5710,5710,0
|
|
20230601,135900,3019296410,5710,5710,5710,5710,0
|
|
20230601,135800,3019296410,5710,5690,5710,5690,20
|
|
20230601,135700,3019182590,5690,5690,5690,5690,131
|
|
20230601,135600,3018437200,5690,5700,5700,5690,1846
|
|
20230601,135500,3007930570,5700,5700,5700,5700,1
|
|
20230601,135400,3007924870,5710,5710,5710,5700,9
|
|
20230601,135300,3007873540,5700,5710,5710,5700,11
|
|
20230601,135200,3007810830,5690,5690,5690,5690,127
|
|
20230601,135100,3007088200,5700,5700,5700,5690,1831
|
|
20230601,135000,2996651870,5700,5700,5700,5700,41
|
|
20230601,134900,2996418170,5700,5700,5700,5700,478
|
|
20230601,134800,2993693570,5700,5680,5700,5680,644
|
|
20230601,134700,2990035270,5680,5680,5680,5680,1469
|
|
20230601,134600,2981691350,5680,5690,5690,5680,74
|
|
20230601,134500,2981270990,5690,5680,5700,5680,506
|
|
20230601,134400,2978390840,5690,5680,5690,5670,125
|
|
20230601,134300,2977681030,5690,5680,5690,5670,915
|
|
20230601,134200,2972488180,5680,5700,5700,5680,57
|
|
20230601,134100,2972164340,5690,5690,5690,5690,12
|
|
20230601,134000,2972096060,5690,5680,5690,5670,2981
|
|
20230601,133900,2955161290,5690,5700,5700,5690,531
|
|
20230601,133800,2952138970,5700,5700,5700,5700,352
|
|
20230601,133700,2950132570,5700,5700,5700,5700,25
|
|
20230601,133600,2949990070,5700,5700,5700,5700,49
|
|
20230601,133500,2949710770,5700,5700,5700,5700,0
|
|
20230601,133400,2949710770,5700,5700,5700,5700,40
|
|
20230601,133300,2949482770,5700,5690,5700,5690,298
|
|
20230601,133200,2947787140,5690,5690,5690,5690,317
|
|
20230601,133100,2945983410,5690,5700,5700,5690,16
|
|
20230601,133000,2945892360,5700,5690,5700,5690,420
|
|
20230601,132900,2943502500,5680,5690,5690,5680,69
|
|
20230601,132800,2943110070,5690,5700,5700,5690,110
|
|
20230601,132700,2942484160,5680,5700,5700,5680,1034
|
|
20230601,132600,2936610360,5700,5700,5700,5700,50
|
|
20230601,132500,2936325360,5710,5710,5710,5710,1
|
|
20230601,132400,2936319650,5680,5690,5710,5680,1636
|
|
20230601,132300,2927023830,5690,5700,5700,5690,2114
|
|
20230601,132200,2914993240,5700,5700,5700,5700,1357
|
|
20230601,132100,2907258340,5700,5690,5700,5690,98
|
|
20230601,132000,2906700400,5680,5690,5690,5680,2889
|
|
20230601,131900,2890273190,5690,5700,5700,5690,216
|
|
20230601,131800,2889044000,5700,5700,5700,5700,100
|
|
20230601,131700,2888474000,5700,5700,5700,5700,25
|
|
20230601,131600,2888331500,5700,5700,5700,5700,509
|
|
20230601,131500,2885430200,5700,5710,5710,5700,3
|
|
20230601,131400,2885413080,5710,5690,5710,5690,43
|
|
20230601,131300,2885167810,5690,5720,5730,5690,332
|
|
20230601,131200,2883273770,5720,5690,5720,5690,900
|
|
20230601,131100,2878150560,5690,5690,5690,5690,49
|
|
20230601,131000,2877871750,5690,5690,5690,5690,434
|
|
20230601,130900,2875402290,5690,5710,5710,5690,8200
|
|
20230601,130800,2828716420,5710,5710,5710,5710,0
|
|
20230601,130700,2828716420,5710,5710,5710,5710,80
|
|
20230601,130600,2828259620,5700,5710,5710,5700,602
|
|
20230601,130500,2824825970,5710,5720,5720,5710,447
|
|
20230601,130400,2822269260,5720,5720,5720,5720,0
|
|
20230601,130300,2822269260,5720,5720,5720,5720,0
|
|
20230601,130200,2822269260,5720,5720,5720,5720,14
|
|
20230601,130100,2822189180,5720,5720,5720,5720,0
|
|
20230601,130000,2822189180,5720,5720,5720,5720,232
|
|
20230601,125900,2820862140,5720,5720,5720,5720,1
|
|
20230601,125800,2820856420,5720,5720,5720,5720,260
|
|
20230601,125700,2819369220,5720,5720,5720,5720,393
|
|
20230601,125600,2817121260,5720,5720,5720,5720,1
|
|
20230601,125500,2817115540,5690,5710,5710,5690,775
|
|
20230601,125400,2812704060,5710,5700,5710,5700,261
|
|
20230601,125300,2811216330,5700,5710,5710,5700,718
|
|
20230601,125200,2807123700,5710,5720,5720,5710,180
|
|
20230601,125100,2806095890,5730,5730,5730,5730,0
|
|
20230601,125000,2806095890,5730,5730,5730,5730,0
|
|
20230601,124900,2806095890,5730,5730,5730,5730,5
|
|
20230601,124800,2806067240,5730,5730,5730,5730,0
|
|
20230601,124700,2806067240,5730,5730,5730,5730,101
|
|
20230601,124600,2805488510,5690,5720,5720,5690,2284
|
|
20230601,124500,2792466680,5720,5720,5720,5720,5
|
|
20230601,124400,2792438080,5730,5720,5730,5720,2
|
|
20230601,124300,2792426630,5730,5730,5730,5710,42
|
|
20230601,124200,2792185990,5710,5720,5720,5710,1043
|
|
20230601,124100,2786220700,5720,5710,5720,5710,89
|
|
20230601,124000,2785711720,5700,5720,5720,5700,201
|
|
20230601,123900,2784564520,5710,5710,5720,5710,19
|
|
20230601,123800,2784456020,5720,5720,5720,5720,110
|
|
20230601,123700,2783826820,5720,5710,5720,5700,1123
|
|
20230601,123600,2777424350,5730,5700,5730,5700,313
|
|
20230601,123500,2775634200,5700,5720,5720,5700,4005
|
|
20230601,123400,2752773740,5720,5730,5730,5720,35
|
|
20230601,123300,2752573410,5720,5730,5730,5720,452
|
|
20230601,123200,2749987950,5730,5730,5730,5730,141
|
|
20230601,123100,2749180020,5730,5730,5730,5720,113
|
|
20230601,123000,2748532600,5730,5730,5730,5730,98
|
|
20230601,122900,2747971060,5740,5740,5740,5740,1
|
|
20230601,122800,2747965320,5730,5720,5730,5720,1061
|
|
20230601,122700,2741896220,5720,5720,5720,5720,1
|
|
20230601,122600,2741890500,5710,5710,5710,5710,0
|
|
20230601,122500,2741890500,5710,5730,5730,5710,3090
|
|
20230601,122400,2724216020,5720,5720,5720,5720,250
|
|
20230601,122300,2722786020,5730,5730,5730,5730,1369
|
|
20230601,122200,2714941650,5730,5740,5740,5730,220
|
|
20230601,122100,2713681040,5740,5750,5750,5740,192
|
|
20230601,122000,2712577100,5760,5750,5760,5750,32
|
|
20230601,121900,2712392990,5750,5750,5750,5750,290
|
|
20230601,121800,2710725490,5750,5750,5750,5750,0
|
|
20230601,121700,2710725490,5750,5750,5750,5750,52
|
|
20230601,121600,2710426490,5750,5750,5750,5750,214
|
|
20230601,121500,2709195990,5750,5750,5750,5740,974
|
|
20230601,121400,2703595990,5750,5750,5760,5750,299
|
|
20230601,121300,2701876730,5760,5750,5760,5750,116
|
|
20230601,121200,2701209710,5750,5750,5750,5750,169
|
|
20230601,121100,2700237960,5750,5750,5750,5750,1
|
|
20230601,121000,2700232210,5760,5760,5760,5760,0
|
|
20230601,120900,2700232210,5760,5760,5760,5760,0
|
|
20230601,120800,2700232210,5760,5760,5760,5760,1
|
|
20230601,120700,2700226450,5760,5760,5760,5760,7
|
|
20230601,120600,2700186130,5760,5760,5760,5720,6136
|
|
20230601,120500,2665026970,5760,5760,5760,5750,225
|
|
20230601,120400,2663731000,5760,5760,5760,5760,42
|
|
20230601,120300,2663489080,5760,5750,5760,5750,10
|
|
20230601,120200,2663431560,5750,5750,5750,5750,44
|
|
20230601,120100,2663178560,5760,5760,5760,5760,170
|
|
20230601,120000,2662199360,5760,5750,5760,5730,1030
|
|
20230601,115900,2656291620,5750,5740,5750,5730,458
|
|
20230601,115800,2653662500,5730,5730,5730,5730,1
|
|
20230601,115700,2653656770,5730,5740,5750,5730,883
|
|
20230601,115600,2648593690,5730,5740,5740,5730,564
|
|
20230601,115500,2645359600,5730,5740,5750,5730,1279
|
|
20230601,115400,2638020520,5740,5750,5750,5740,181
|
|
20230601,115300,2636981380,5750,5750,5750,5750,6
|
|
20230601,115200,2636946880,5750,5750,5750,5750,1
|
|
20230601,115100,2636941130,5750,5750,5750,5750,3
|
|
20230601,115000,2636923880,5750,5760,5760,5750,85
|
|
20230601,114900,2636434500,5750,5750,5750,5750,17
|
|
20230601,114800,2636336750,5750,5750,5760,5750,492
|
|
20230601,114700,2633507740,5750,5740,5750,5740,91
|
|
20230601,114600,2632984690,5750,5750,5750,5750,12
|
|
20230601,114500,2632915690,5740,5740,5750,5740,164
|
|
20230601,114400,2631972950,5740,5740,5740,5740,13
|
|
20230601,114300,2631898330,5750,5740,5750,5740,12
|
|
20230601,114200,2631829340,5750,5750,5750,5750,2
|
|
20230601,114100,2631817840,5750,5750,5750,5750,150
|
|
20230601,114000,2630955340,5740,5750,5750,5740,5
|
|
20230601,113900,2630926630,5740,5740,5740,5740,40
|
|
20230601,113800,2630697030,5750,5750,5750,5740,267
|
|
20230601,113700,2629164420,5730,5750,5750,5730,121
|
|
20230601,113600,2628468690,5750,5750,5750,5750,1
|
|
20230601,113500,2628462940,5730,5730,5730,5730,187
|
|
20230601,113400,2627391430,5720,5730,5730,5720,942
|
|
20230601,113300,2621996450,5730,5750,5750,5730,1949
|
|
20230601,113200,2610815680,5760,5760,5760,5760,693
|
|
20230601,113100,2606824000,5760,5760,5770,5760,82
|
|
20230601,113000,2606351670,5760,5760,5760,5760,200
|
|
20230601,112900,2605199670,5760,5770,5770,5760,106
|
|
20230601,112800,2604589050,5760,5760,5760,5760,0
|
|
20230601,112700,2604589050,5760,5760,5760,5760,57
|
|
20230601,112600,2604260730,5740,5750,5750,5740,872
|
|
20230601,112500,2599251170,5750,5760,5760,5750,650
|
|
20230601,112400,2595510240,5760,5760,5760,5760,64
|
|
20230601,112300,2595141600,5760,5760,5760,5760,0
|
|
20230601,112200,2595141600,5760,5760,5770,5760,137
|
|
20230601,112100,2594352470,5770,5760,5770,5760,101
|
|
20230601,112000,2593770700,5780,5780,5780,5760,1094
|
|
20230601,111900,2587469140,5780,5770,5780,5770,619
|
|
20230601,111800,2583897500,5770,5770,5770,5770,798
|
|
20230601,111700,2579293040,5770,5770,5770,5770,5
|
|
20230601,111600,2579264190,5770,5770,5770,5770,1
|
|
20230601,111500,2579258420,5760,5770,5770,5760,110
|
|
20230601,111400,2578624720,5760,5760,5760,5760,65
|
|
20230601,111300,2578250320,5770,5760,5770,5760,2
|
|
20230601,111200,2578238790,5750,5760,5760,5750,206
|
|
20230601,111100,2577054090,5770,5770,5770,5770,1
|
|
20230601,111000,2577048320,5750,5770,5770,5750,73
|
|
20230601,110900,2576628550,5750,5760,5760,5750,284
|
|
20230601,110800,2574994050,5760,5760,5760,5760,288
|
|
20230601,110700,2573335170,5770,5770,5770,5760,193
|
|
20230601,110600,2572222130,5760,5760,5760,5760,2052
|
|
20230601,110500,2560402610,5770,5770,5770,5760,516
|
|
20230601,110400,2557428490,5770,5770,5770,5770,76
|
|
20230601,110300,2556989970,5770,5760,5770,5760,306
|
|
20230601,110200,2555226920,5760,5740,5760,5740,793
|
|
20230601,110100,2550674900,5740,5760,5760,5740,1294
|
|
20230601,110000,2543237570,5760,5780,5780,5760,343
|
|
20230601,105900,2541260450,5780,5770,5780,5770,251
|
|
20230601,105800,2539809680,5780,5800,5800,5770,3076
|
|
20230601,105700,2522022210,5800,5800,5810,5790,966
|
|
20230601,105600,2516420430,5800,5800,5810,5800,98
|
|
20230601,105500,2515851820,5810,5810,5810,5810,908
|
|
20230601,105400,2510576340,5810,5810,5810,5800,1719
|
|
20230601,105300,2500592380,5800,5800,5810,5790,629
|
|
20230601,105200,2496946080,5800,5800,5800,5790,2153
|
|
20230601,105100,2484458740,5790,5780,5790,5780,2352
|
|
20230601,105000,2470853660,5770,5780,5780,5770,688
|
|
20230601,104900,2466877850,5780,5780,5780,5780,105
|
|
20230601,104800,2466270950,5780,5770,5780,5770,38
|
|
20230601,104700,2466051670,5770,5770,5770,5770,771
|
|
20230601,104600,2461603000,5770,5770,5770,5770,12
|
|
20230601,104500,2461533760,5760,5760,5770,5750,538
|
|
20230601,104400,2458435100,5760,5740,5760,5740,28
|
|
20230601,104300,2458273960,5760,5740,5760,5730,403
|
|
20230601,104200,2455963930,5760,5740,5760,5740,51
|
|
20230601,104100,2455670190,5750,5740,5750,5740,294
|
|
20230601,104000,2453979890,5740,5750,5750,5740,712
|
|
20230601,103900,2449891010,5740,5740,5750,5740,1667
|
|
20230601,103800,2440322400,5750,5750,5750,5750,1169
|
|
20230601,103700,2433600650,5750,5760,5760,5740,962
|
|
20230601,103600,2428069190,5750,5750,5760,5740,61
|
|
20230601,103500,2427718540,5760,5760,5760,5740,1618
|
|
20230601,103400,2418429080,5740,5740,5740,5740,116
|
|
20230601,103300,2417763240,5740,5760,5760,5740,1986
|
|
20230601,103200,2406340320,5770,5770,5770,5770,11
|
|
20230601,103100,2406276850,5760,5760,5770,5760,627
|
|
20230601,103000,2402665230,5760,5760,5760,5760,250
|
|
20230601,102900,2401225230,5760,5770,5770,5760,715
|
|
20230601,102800,2397100680,5780,5780,5780,5780,1
|
|
20230601,102700,2397094900,5780,5780,5790,5780,598
|
|
20230601,102600,2393637460,5780,5770,5780,5770,399
|
|
20230601,102500,2391333230,5760,5760,5760,5750,664
|
|
20230601,102400,2387511090,5760,5740,5760,5740,1826
|
|
20230601,102300,2377006670,5740,5740,5740,5730,700
|
|
20230601,102200,2372989070,5740,5740,5740,5740,101
|
|
20230601,102100,2372409330,5760,5750,5760,5750,366
|
|
20230601,102000,2370304820,5750,5730,5750,5730,570
|
|
20230601,101900,2367036340,5730,5730,5730,5730,35
|
|
20230601,101800,2366835790,5720,5720,5730,5720,212
|
|
20230601,101700,2365623140,5720,5720,5720,5710,218
|
|
20230601,101600,2364376250,5720,5720,5720,5720,1126
|
|
20230601,101500,2357935530,5710,5720,5720,5710,1106
|
|
20230601,101400,2351618600,5720,5730,5730,5720,928
|
|
20230601,101300,2346307360,5720,5710,5730,5710,124
|
|
20230601,101200,2345598940,5710,5710,5710,5710,649
|
|
20230601,101100,2341893150,5710,5700,5740,5700,951
|
|
20230601,101000,2336468890,5700,5710,5720,5700,4134
|
|
20230601,100900,2312894220,5700,5720,5740,5700,7106
|
|
20230601,100800,2272289700,5720,5750,5750,5720,4605
|
|
20230601,100700,2245894770,5750,5770,5770,5750,2821
|
|
20230601,100600,2229669200,5760,5780,5780,5760,2774
|
|
20230601,100500,2213675230,5780,5780,5780,5770,443
|
|
20230601,100400,2211115910,5780,5770,5790,5770,366
|
|
20230601,100300,2209000460,5780,5780,5780,5780,97
|
|
20230601,100200,2208439800,5770,5780,5780,5770,807
|
|
20230601,100100,2203783210,5760,5780,5790,5750,1439
|
|
20230601,100000,2195487750,5800,5760,5800,5750,5431
|
|
20230601,095900,2164220320,5750,5770,5770,5750,6522
|
|
20230601,095800,2126701090,5770,5780,5790,5770,2524
|
|
20230601,095700,2112116040,5780,5790,5790,5780,1477
|
|
20230601,095600,2103576120,5790,5800,5810,5790,3207
|
|
20230601,095500,2084991670,5800,5810,5810,5800,110
|
|
20230601,095400,2084352670,5800,5790,5800,5790,1353
|
|
20230601,095300,2076505280,5790,5820,5820,5790,799
|
|
20230601,095200,2071872230,5800,5800,5800,5800,472
|
|
20230601,095100,2069134630,5800,5810,5810,5800,811
|
|
20230601,095000,2064429670,5810,5820,5820,5810,1311
|
|
20230601,094900,2056807790,5810,5830,5830,5790,515
|
|
20230601,094800,2053812140,5830,5770,5830,5770,6478
|
|
20230601,094700,2016212520,5770,5750,5770,5730,9233
|
|
20230601,094600,1963151000,5750,5780,5790,5740,5114
|
|
20230601,094500,1933680780,5790,5790,5790,5790,1082
|
|
20230601,094400,1927416000,5790,5800,5800,5790,261
|
|
20230601,094300,1925902820,5790,5790,5800,5770,2704
|
|
20230601,094200,1910267070,5790,5800,5810,5780,2322
|
|
20230601,094100,1896814000,5800,5810,5810,5800,551
|
|
20230601,094000,1893617170,5800,5810,5810,5800,1722
|
|
20230601,093900,1883617430,5810,5800,5810,5800,1029
|
|
20230601,093800,1877648820,5790,5810,5820,5790,6579
|
|
20230601,093700,1839474850,5810,5830,5830,5810,3338
|
|
20230601,093600,1820034630,5820,5840,5850,5820,3906
|
|
20230601,093500,1797271110,5850,5860,5860,5840,1663
|
|
20230601,093400,1787547240,5860,5860,5870,5830,2906
|
|
20230601,093300,1770555690,5870,5840,5870,5840,2389
|
|
20230601,093200,1756549010,5840,5840,5850,5830,4872
|
|
20230601,093100,1728109750,5840,5870,5870,5840,2371
|
|
20230601,093000,1714233070,5870,5870,5870,5850,1385
|
|
20230601,092900,1706120640,5860,5860,5870,5860,1389
|
|
20230601,092800,1697979800,5850,5870,5870,5850,1786
|
|
20230601,092700,1687512700,5870,5890,5890,5860,8303
|
|
20230601,092600,1638754700,5890,5890,5900,5860,13679
|
|
20230601,092500,1558297320,5880,5900,5920,5880,35683
|
|
20230601,092400,1347405720,5900,5860,5900,5850,25055
|
|
20230601,092300,1199852230,5860,5850,5870,5830,26128
|
|
20230601,092200,1047007050,5850,5820,5870,5820,19615
|
|
20230601,092100,932339210,5820,5800,5820,5780,7847
|
|
20230601,092000,886795040,5810,5750,5810,5730,11791
|
|
20230601,091900,818428300,5750,5800,5800,5730,3448
|
|
20230601,091800,798490060,5810,5720,5810,5690,15372
|
|
20230601,091700,709853900,5730,5740,5740,5720,5056
|
|
20230601,091600,680840170,5740,5760,5770,5740,3592
|
|
20230601,091500,660189480,5770,5760,5770,5750,617
|
|
20230601,091400,656634510,5760,5780,5780,5750,5920
|
|
20230601,091300,622553860,5780,5770,5810,5760,9048
|
|
20230601,091200,570213390,5770,5730,5770,5730,2009
|
|
20230601,091100,558662940,5740,5710,5740,5710,3401
|
|
20230601,091000,539215090,5710,5710,5710,5710,17
|
|
20230601,090900,539118020,5710,5690,5720,5690,1190
|
|
20230601,090800,532332100,5690,5710,5710,5690,551
|
|
20230601,090700,529191590,5700,5700,5710,5700,552
|
|
20230601,090600,526044030,5700,5690,5700,5670,2867
|
|
20230601,090500,509786270,5670,5700,5710,5660,5358
|
|
20230601,090400,479359850,5700,5710,5710,5680,6813
|
|
20230601,090300,440515840,5700,5700,5730,5680,12168
|
|
20230601,090200,371150650,5730,5650,5750,5640,15601
|
|
20230601,090100,282854960,5450,5450,5450,5450,0
|
|
20230601,090000,282854960,5450,5790,5810,5450,39744
|