750 lines
36 KiB
CSV
750 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,212700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,212600,2614903880,8730,8730,8730,8730,0
|
|
20230601,212500,2614903880,8730,8730,8730,8730,0
|
|
20230601,212400,2614903880,8730,8730,8730,8730,0
|
|
20230601,212300,2614903880,8730,8730,8730,8730,0
|
|
20230601,212200,2614903880,8730,8730,8730,8730,0
|
|
20230601,212100,2614903880,8730,8730,8730,8730,0
|
|
20230601,212000,2614903880,8730,8730,8730,8730,0
|
|
20230601,211900,2614903880,8730,8730,8730,8730,0
|
|
20230601,211800,2614903880,8730,8730,8730,8730,0
|
|
20230601,211700,2614903880,8730,8730,8730,8730,0
|
|
20230601,211600,2614903880,8730,8730,8730,8730,0
|
|
20230601,211500,2614903880,8730,8730,8730,8730,0
|
|
20230601,211400,2614903880,8730,8730,8730,8730,0
|
|
20230601,211300,2614903880,8730,8730,8730,8730,0
|
|
20230601,211200,2614903880,8730,8730,8730,8730,0
|
|
20230601,211100,2614903880,8730,8730,8730,8730,0
|
|
20230601,211000,2614903880,8730,8730,8730,8730,0
|
|
20230601,210900,2614903880,8730,8730,8730,8730,0
|
|
20230601,210800,2614903880,8730,8730,8730,8730,0
|
|
20230601,210700,2614903880,8730,8730,8730,8730,0
|
|
20230601,210600,2614903880,8730,8730,8730,8730,0
|
|
20230601,210500,2614903880,8730,8730,8730,8730,0
|
|
20230601,210400,2614903880,8730,8730,8730,8730,0
|
|
20230601,210300,2614903880,8730,8730,8730,8730,0
|
|
20230601,210200,2614903880,8730,8730,8730,8730,0
|
|
20230601,210100,2614903880,8730,8730,8730,8730,0
|
|
20230601,210000,2614903880,8730,8730,8730,8730,0
|
|
20230601,205900,2614903880,8730,8730,8730,8730,0
|
|
20230601,205800,2614903880,8730,8730,8730,8730,0
|
|
20230601,205700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,205600,2614903880,8730,8730,8730,8730,0
|
|
20230601,205500,2614903880,8730,8730,8730,8730,0
|
|
20230601,205400,2614903880,8730,8730,8730,8730,0
|
|
20230601,205300,2614903880,8730,8730,8730,8730,0
|
|
20230601,205200,2614903880,8730,8730,8730,8730,0
|
|
20230601,205100,2614903880,8730,8730,8730,8730,0
|
|
20230601,205000,2614903880,8730,8730,8730,8730,0
|
|
20230601,204900,2614903880,8730,8730,8730,8730,0
|
|
20230601,204800,2614903880,8730,8730,8730,8730,0
|
|
20230601,204700,2614903880,8730,8730,8730,8730,0
|
|
20230601,204600,2614903880,8730,8730,8730,8730,0
|
|
20230601,204500,2614903880,8730,8730,8730,8730,0
|
|
20230601,204400,2614903880,8730,8730,8730,8730,0
|
|
20230601,204300,2614903880,8730,8730,8730,8730,0
|
|
20230601,204200,2614903880,8730,8730,8730,8730,0
|
|
20230601,204100,2614903880,8730,8730,8730,8730,0
|
|
20230601,204000,2614903880,8730,8730,8730,8730,0
|
|
20230601,203900,2614903880,8730,8730,8730,8730,0
|
|
20230601,203800,2614903880,8730,8730,8730,8730,0
|
|
20230601,203700,2614903880,8730,8730,8730,8730,0
|
|
20230601,203600,2614903880,8730,8730,8730,8730,0
|
|
20230601,203500,2614903880,8730,8730,8730,8730,0
|
|
20230601,203400,2614903880,8730,8730,8730,8730,0
|
|
20230601,203300,2614903880,8730,8730,8730,8730,0
|
|
20230601,203200,2614903880,8730,8730,8730,8730,0
|
|
20230601,203100,2614903880,8730,8730,8730,8730,0
|
|
20230601,203000,2614903880,8730,8730,8730,8730,0
|
|
20230601,202900,2614903880,8730,8730,8730,8730,0
|
|
20230601,202800,2614903880,8730,8730,8730,8730,0
|
|
20230601,202700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,202600,2614903880,8730,8730,8730,8730,0
|
|
20230601,202500,2614903880,8730,8730,8730,8730,0
|
|
20230601,202400,2614903880,8730,8730,8730,8730,0
|
|
20230601,202300,2614903880,8730,8730,8730,8730,0
|
|
20230601,202200,2614903880,8730,8730,8730,8730,0
|
|
20230601,202100,2614903880,8730,8730,8730,8730,0
|
|
20230601,202000,2614903880,8730,8730,8730,8730,0
|
|
20230601,201900,2614903880,8730,8730,8730,8730,0
|
|
20230601,201800,2614903880,8730,8730,8730,8730,0
|
|
20230601,201700,2614903880,8730,8730,8730,8730,0
|
|
20230601,201600,2614903880,8730,8730,8730,8730,0
|
|
20230601,201500,2614903880,8730,8730,8730,8730,0
|
|
20230601,201400,2614903880,8730,8730,8730,8730,0
|
|
20230601,201300,2614903880,8730,8730,8730,8730,0
|
|
20230601,201200,2614903880,8730,8730,8730,8730,0
|
|
20230601,201100,2614903880,8730,8730,8730,8730,0
|
|
20230601,201000,2614903880,8730,8730,8730,8730,0
|
|
20230601,200900,2614903880,8730,8730,8730,8730,0
|
|
20230601,200800,2614903880,8730,8730,8730,8730,0
|
|
20230601,200700,2614903880,8730,8730,8730,8730,0
|
|
20230601,200600,2614903880,8730,8730,8730,8730,0
|
|
20230601,200500,2614903880,8730,8730,8730,8730,0
|
|
20230601,200400,2614903880,8730,8730,8730,8730,0
|
|
20230601,200300,2614903880,8730,8730,8730,8730,0
|
|
20230601,200200,2614903880,8730,8730,8730,8730,0
|
|
20230601,200100,2614903880,8730,8730,8730,8730,0
|
|
20230601,200000,2614903880,8730,8730,8730,8730,0
|
|
20230601,195900,2614903880,8730,8730,8730,8730,0
|
|
20230601,195800,2614903880,8730,8730,8730,8730,0
|
|
20230601,195700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,195600,2614903880,8730,8730,8730,8730,0
|
|
20230601,195500,2614903880,8730,8730,8730,8730,0
|
|
20230601,195400,2614903880,8730,8730,8730,8730,0
|
|
20230601,195300,2614903880,8730,8730,8730,8730,0
|
|
20230601,195200,2614903880,8730,8730,8730,8730,0
|
|
20230601,195100,2614903880,8730,8730,8730,8730,0
|
|
20230601,195000,2614903880,8730,8730,8730,8730,0
|
|
20230601,194900,2614903880,8730,8730,8730,8730,0
|
|
20230601,194800,2614903880,8730,8730,8730,8730,0
|
|
20230601,194700,2614903880,8730,8730,8730,8730,0
|
|
20230601,194600,2614903880,8730,8730,8730,8730,0
|
|
20230601,194500,2614903880,8730,8730,8730,8730,0
|
|
20230601,194400,2614903880,8730,8730,8730,8730,0
|
|
20230601,194300,2614903880,8730,8730,8730,8730,0
|
|
20230601,194200,2614903880,8730,8730,8730,8730,0
|
|
20230601,194100,2614903880,8730,8730,8730,8730,0
|
|
20230601,194000,2614903880,8730,8730,8730,8730,0
|
|
20230601,193900,2614903880,8730,8730,8730,8730,0
|
|
20230601,193800,2614903880,8730,8730,8730,8730,0
|
|
20230601,193700,2614903880,8730,8730,8730,8730,0
|
|
20230601,193600,2614903880,8730,8730,8730,8730,0
|
|
20230601,193500,2614903880,8730,8730,8730,8730,0
|
|
20230601,193400,2614903880,8730,8730,8730,8730,0
|
|
20230601,193300,2614903880,8730,8730,8730,8730,0
|
|
20230601,193200,2614903880,8730,8730,8730,8730,0
|
|
20230601,193100,2614903880,8730,8730,8730,8730,0
|
|
20230601,193000,2614903880,8730,8730,8730,8730,0
|
|
20230601,192900,2614903880,8730,8730,8730,8730,0
|
|
20230601,192800,2614903880,8730,8730,8730,8730,0
|
|
20230601,192700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,192600,2614903880,8730,8730,8730,8730,0
|
|
20230601,192500,2614903880,8730,8730,8730,8730,0
|
|
20230601,192400,2614903880,8730,8730,8730,8730,0
|
|
20230601,192300,2614903880,8730,8730,8730,8730,0
|
|
20230601,192200,2614903880,8730,8730,8730,8730,0
|
|
20230601,192100,2614903880,8730,8730,8730,8730,0
|
|
20230601,192000,2614903880,8730,8730,8730,8730,0
|
|
20230601,191900,2614903880,8730,8730,8730,8730,0
|
|
20230601,191800,2614903880,8730,8730,8730,8730,0
|
|
20230601,191700,2614903880,8730,8730,8730,8730,0
|
|
20230601,191600,2614903880,8730,8730,8730,8730,0
|
|
20230601,191500,2614903880,8730,8730,8730,8730,0
|
|
20230601,191400,2614903880,8730,8730,8730,8730,0
|
|
20230601,191300,2614903880,8730,8730,8730,8730,0
|
|
20230601,191200,2614903880,8730,8730,8730,8730,0
|
|
20230601,191100,2614903880,8730,8730,8730,8730,0
|
|
20230601,191000,2614903880,8730,8730,8730,8730,0
|
|
20230601,190900,2614903880,8730,8730,8730,8730,0
|
|
20230601,190800,2614903880,8730,8730,8730,8730,0
|
|
20230601,190700,2614903880,8730,8730,8730,8730,0
|
|
20230601,190600,2614903880,8730,8730,8730,8730,0
|
|
20230601,190500,2614903880,8730,8730,8730,8730,0
|
|
20230601,190400,2614903880,8730,8730,8730,8730,0
|
|
20230601,190300,2614903880,8730,8730,8730,8730,0
|
|
20230601,190200,2614903880,8730,8730,8730,8730,0
|
|
20230601,190100,2614903880,8730,8730,8730,8730,0
|
|
20230601,190000,2614903880,8730,8730,8730,8730,0
|
|
20230601,185900,2614903880,8730,8730,8730,8730,0
|
|
20230601,185800,2614903880,8730,8730,8730,8730,0
|
|
20230601,185700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,185600,2614903880,8730,8730,8730,8730,0
|
|
20230601,185500,2614903880,8730,8730,8730,8730,0
|
|
20230601,185400,2614903880,8730,8730,8730,8730,0
|
|
20230601,185300,2614903880,8730,8730,8730,8730,0
|
|
20230601,185200,2614903880,8730,8730,8730,8730,0
|
|
20230601,185100,2614903880,8730,8730,8730,8730,0
|
|
20230601,185000,2614903880,8730,8730,8730,8730,0
|
|
20230601,184900,2614903880,8730,8730,8730,8730,0
|
|
20230601,184800,2614903880,8730,8730,8730,8730,0
|
|
20230601,184700,2614903880,8730,8730,8730,8730,0
|
|
20230601,184600,2614903880,8730,8730,8730,8730,0
|
|
20230601,184500,2614903880,8730,8730,8730,8730,0
|
|
20230601,184400,2614903880,8730,8730,8730,8730,0
|
|
20230601,184300,2614903880,8730,8730,8730,8730,0
|
|
20230601,184200,2614903880,8730,8730,8730,8730,0
|
|
20230601,184100,2614903880,8730,8730,8730,8730,0
|
|
20230601,184000,2614903880,8730,8730,8730,8730,0
|
|
20230601,183900,2614903880,8730,8730,8730,8730,0
|
|
20230601,183800,2614903880,8730,8730,8730,8730,0
|
|
20230601,183700,2614903880,8730,8730,8730,8730,0
|
|
20230601,183600,2614903880,8730,8730,8730,8730,0
|
|
20230601,183500,2614903880,8730,8730,8730,8730,0
|
|
20230601,183400,2614903880,8730,8730,8730,8730,0
|
|
20230601,183300,2614903880,8730,8730,8730,8730,0
|
|
20230601,183200,2614903880,8730,8730,8730,8730,0
|
|
20230601,183100,2614903880,8730,8730,8730,8730,0
|
|
20230601,183000,2614903880,8730,8730,8730,8730,0
|
|
20230601,182900,2614903880,8730,8730,8730,8730,0
|
|
20230601,182800,2614903880,8730,8730,8730,8730,0
|
|
20230601,182700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,182600,2614903880,8730,8730,8730,8730,0
|
|
20230601,182500,2614903880,8730,8730,8730,8730,0
|
|
20230601,182400,2614903880,8730,8730,8730,8730,0
|
|
20230601,182300,2614903880,8730,8730,8730,8730,0
|
|
20230601,182200,2614903880,8730,8730,8730,8730,0
|
|
20230601,182100,2614903880,8730,8730,8730,8730,0
|
|
20230601,182000,2614903880,8730,8730,8730,8730,0
|
|
20230601,181900,2614903880,8730,8730,8730,8730,0
|
|
20230601,181800,2614903880,8730,8730,8730,8730,0
|
|
20230601,181700,2614903880,8730,8730,8730,8730,0
|
|
20230601,181600,2614903880,8730,8730,8730,8730,0
|
|
20230601,181500,2614903880,8730,8730,8730,8730,0
|
|
20230601,181400,2614903880,8730,8730,8730,8730,0
|
|
20230601,181300,2614903880,8730,8730,8730,8730,0
|
|
20230601,181200,2614903880,8730,8730,8730,8730,0
|
|
20230601,181100,2614903880,8730,8730,8730,8730,0
|
|
20230601,181000,2614903880,8730,8730,8730,8730,0
|
|
20230601,180900,2614903880,8730,8730,8730,8730,0
|
|
20230601,180800,2614903880,8730,8730,8730,8730,0
|
|
20230601,180700,2614903880,8730,8730,8730,8730,0
|
|
20230601,180600,2614903880,8730,8730,8730,8730,0
|
|
20230601,180500,2614903880,8730,8730,8730,8730,0
|
|
20230601,180400,2614903880,8730,8730,8730,8730,0
|
|
20230601,180300,2614903880,8730,8730,8730,8730,0
|
|
20230601,180200,2614903880,8730,8730,8730,8730,0
|
|
20230601,180100,2614903880,8730,8730,8730,8730,0
|
|
20230601,180000,2614903880,8730,8730,8730,8730,0
|
|
20230601,175900,2614903880,8730,8730,8730,8730,0
|
|
20230601,175800,2614903880,8730,8730,8730,8730,0
|
|
20230601,175700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,175600,2614903880,8730,8730,8730,8730,0
|
|
20230601,175500,2614903880,8730,8730,8730,8730,0
|
|
20230601,175400,2614903880,8730,8730,8730,8730,0
|
|
20230601,175300,2614903880,8730,8730,8730,8730,0
|
|
20230601,175200,2614903880,8730,8730,8730,8730,0
|
|
20230601,175100,2614903880,8730,8730,8730,8730,0
|
|
20230601,175000,2614903880,8730,8730,8730,8730,0
|
|
20230601,174900,2614903880,8730,8730,8730,8730,0
|
|
20230601,174800,2614903880,8730,8730,8730,8730,0
|
|
20230601,174700,2614903880,8730,8730,8730,8730,0
|
|
20230601,174600,2614903880,8730,8730,8730,8730,0
|
|
20230601,174500,2614903880,8730,8730,8730,8730,0
|
|
20230601,174400,2614903880,8730,8730,8730,8730,0
|
|
20230601,174300,2614903880,8730,8730,8730,8730,0
|
|
20230601,174200,2614903880,8730,8730,8730,8730,0
|
|
20230601,174100,2614903880,8730,8730,8730,8730,0
|
|
20230601,174000,2614903880,8730,8730,8730,8730,0
|
|
20230601,173900,2614903880,8730,8730,8730,8730,0
|
|
20230601,173800,2614903880,8730,8730,8730,8730,0
|
|
20230601,173700,2614903880,8730,8730,8730,8730,0
|
|
20230601,173600,2614903880,8730,8730,8730,8730,0
|
|
20230601,173500,2614903880,8730,8730,8730,8730,0
|
|
20230601,173400,2614903880,8730,8730,8730,8730,0
|
|
20230601,173300,2614903880,8730,8730,8730,8730,0
|
|
20230601,173200,2614903880,8730,8730,8730,8730,0
|
|
20230601,173100,2614903880,8730,8730,8730,8730,0
|
|
20230601,173000,2614903880,8730,8730,8730,8730,0
|
|
20230601,172900,2614903880,8730,8730,8730,8730,0
|
|
20230601,172800,2614903880,8730,8730,8730,8730,0
|
|
20230601,172700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,172600,2614903880,8730,8730,8730,8730,0
|
|
20230601,172500,2614903880,8730,8730,8730,8730,0
|
|
20230601,172400,2614903880,8730,8730,8730,8730,0
|
|
20230601,172300,2614903880,8730,8730,8730,8730,0
|
|
20230601,172200,2614903880,8730,8730,8730,8730,0
|
|
20230601,172100,2614903880,8730,8730,8730,8730,0
|
|
20230601,172000,2614903880,8730,8730,8730,8730,0
|
|
20230601,171900,2614903880,8730,8730,8730,8730,0
|
|
20230601,171800,2614903880,8730,8730,8730,8730,0
|
|
20230601,171700,2614903880,8730,8730,8730,8730,0
|
|
20230601,171600,2614903880,8730,8730,8730,8730,0
|
|
20230601,171500,2614903880,8730,8730,8730,8730,0
|
|
20230601,171400,2614903880,8730,8730,8730,8730,0
|
|
20230601,171300,2614903880,8730,8730,8730,8730,0
|
|
20230601,171200,2614903880,8730,8730,8730,8730,0
|
|
20230601,171100,2614903880,8730,8730,8730,8730,0
|
|
20230601,171000,2614903880,8730,8730,8730,8730,0
|
|
20230601,170900,2614903880,8730,8730,8730,8730,0
|
|
20230601,170800,2614903880,8730,8730,8730,8730,0
|
|
20230601,170700,2614903880,8730,8730,8730,8730,0
|
|
20230601,170600,2614903880,8730,8730,8730,8730,0
|
|
20230601,170500,2614903880,8730,8730,8730,8730,0
|
|
20230601,170400,2614903880,8730,8730,8730,8730,0
|
|
20230601,170300,2614903880,8730,8730,8730,8730,0
|
|
20230601,170200,2614903880,8730,8730,8730,8730,0
|
|
20230601,170100,2614903880,8730,8730,8730,8730,0
|
|
20230601,170000,2614903880,8730,8730,8730,8730,0
|
|
20230601,165900,2614903880,8730,8730,8730,8730,0
|
|
20230601,165800,2614903880,8730,8730,8730,8730,0
|
|
20230601,165700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,165600,2614903880,8730,8730,8730,8730,0
|
|
20230601,165500,2614903880,8730,8730,8730,8730,0
|
|
20230601,165400,2614903880,8730,8730,8730,8730,0
|
|
20230601,165300,2614903880,8730,8730,8730,8730,0
|
|
20230601,165200,2614903880,8730,8730,8730,8730,0
|
|
20230601,165100,2614903880,8730,8730,8730,8730,0
|
|
20230601,165000,2614903880,8730,8730,8730,8730,0
|
|
20230601,164900,2614903880,8730,8730,8730,8730,0
|
|
20230601,164800,2614903880,8730,8730,8730,8730,0
|
|
20230601,164700,2614903880,8730,8730,8730,8730,0
|
|
20230601,164600,2614903880,8730,8730,8730,8730,0
|
|
20230601,164500,2614903880,8730,8730,8730,8730,0
|
|
20230601,164400,2614903880,8730,8730,8730,8730,0
|
|
20230601,164300,2614903880,8730,8730,8730,8730,0
|
|
20230601,164200,2614903880,8730,8730,8730,8730,0
|
|
20230601,164100,2614903880,8730,8730,8730,8730,0
|
|
20230601,164000,2614903880,8730,8730,8730,8730,0
|
|
20230601,163900,2614903880,8730,8730,8730,8730,0
|
|
20230601,163800,2614903880,8730,8730,8730,8730,0
|
|
20230601,163700,2614903880,8730,8730,8730,8730,0
|
|
20230601,163600,2614903880,8730,8730,8730,8730,0
|
|
20230601,163500,2614903880,8730,8730,8730,8730,0
|
|
20230601,163400,2614903880,8730,8730,8730,8730,0
|
|
20230601,163300,2614903880,8730,8730,8730,8730,0
|
|
20230601,163200,2614903880,8730,8730,8730,8730,0
|
|
20230601,163100,2614903880,8730,8730,8730,8730,0
|
|
20230601,163000,2614903880,8730,8730,8730,8730,0
|
|
20230601,162900,2614903880,8730,8730,8730,8730,0
|
|
20230601,162800,2614903880,8730,8730,8730,8730,0
|
|
20230601,162700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,162600,2614903880,8730,8730,8730,8730,0
|
|
20230601,162500,2614903880,8730,8730,8730,8730,0
|
|
20230601,162400,2614903880,8730,8730,8730,8730,0
|
|
20230601,162300,2614903880,8730,8730,8730,8730,0
|
|
20230601,162200,2614903880,8730,8730,8730,8730,0
|
|
20230601,162100,2614903880,8730,8730,8730,8730,0
|
|
20230601,162000,2614903880,8730,8730,8730,8730,0
|
|
20230601,161900,2614903880,8730,8730,8730,8730,0
|
|
20230601,161800,2614903880,8730,8730,8730,8730,0
|
|
20230601,161700,2614903880,8730,8730,8730,8730,0
|
|
20230601,161600,2614903880,8730,8730,8730,8730,0
|
|
20230601,161500,2614903880,8730,8730,8730,8730,0
|
|
20230601,161400,2614903880,8730,8730,8730,8730,0
|
|
20230601,161300,2614903880,8730,8730,8730,8730,0
|
|
20230601,161200,2614903880,8730,8730,8730,8730,0
|
|
20230601,161100,2614903880,8730,8730,8730,8730,0
|
|
20230601,161000,2614903880,8730,8730,8730,8730,0
|
|
20230601,160900,2614903880,8730,8730,8730,8730,0
|
|
20230601,160800,2614903880,8730,8730,8730,8730,0
|
|
20230601,160700,2614903880,8730,8730,8730,8730,0
|
|
20230601,160600,2614903880,8730,8730,8730,8730,0
|
|
20230601,160500,2614903880,8730,8730,8730,8730,0
|
|
20230601,160400,2614903880,8730,8730,8730,8730,0
|
|
20230601,160300,2614903880,8730,8730,8730,8730,0
|
|
20230601,160200,2614903880,8730,8730,8730,8730,0
|
|
20230601,160100,2614903880,8730,8730,8730,8730,0
|
|
20230601,160000,2614903880,8730,8730,8730,8730,0
|
|
20230601,155900,2614903880,8730,8730,8730,8730,0
|
|
20230601,155800,2614903880,8730,8730,8730,8730,0
|
|
20230601,155700,2614903880,8730,8730,8730,8730,13686
|
|
20230601,155600,2614903880,8730,8730,8730,8730,0
|
|
20230601,155500,2614903880,8730,8730,8730,8730,0
|
|
20230601,155400,2614903880,8730,8730,8730,8730,0
|
|
20230601,155300,2614903880,8730,8730,8730,8730,0
|
|
20230601,155200,2614903880,8730,8730,8730,8730,0
|
|
20230601,155100,2614903880,8730,8730,8730,8730,0
|
|
20230601,155000,2614903880,8730,8730,8730,8730,0
|
|
20230601,154900,2614903880,8730,8730,8730,8730,0
|
|
20230601,154800,2614903880,8730,8730,8730,8730,0
|
|
20230601,154700,2614903880,8730,8730,8730,8730,0
|
|
20230601,154600,2614903880,8730,8730,8730,8730,0
|
|
20230601,154500,2614903880,8730,8730,8730,8730,0
|
|
20230601,154400,2614903880,8730,8730,8730,8730,0
|
|
20230601,154300,2614903880,8730,8730,8730,8730,0
|
|
20230601,154200,2614903880,8730,8730,8730,8730,0
|
|
20230601,154100,2614903880,8730,8730,8730,8730,0
|
|
20230601,154000,2614903880,8730,8730,8730,8730,0
|
|
20230601,153900,2614903880,8730,8730,8730,8730,0
|
|
20230601,153800,2614903880,8730,8730,8730,8730,0
|
|
20230601,153700,2614903880,8730,8730,8730,8730,0
|
|
20230601,153600,2614903880,8730,8730,8730,8730,0
|
|
20230601,153500,2614903880,8730,8730,8730,8730,0
|
|
20230601,153400,2614903880,8730,8730,8730,8730,0
|
|
20230601,153300,2614903880,8730,8730,8730,8730,0
|
|
20230601,153200,2614903880,8730,8730,8730,8730,0
|
|
20230601,153100,2614903880,8730,8730,8730,8730,0
|
|
20230601,153000,2614903880,8730,8730,8730,8730,13686
|
|
20230601,152900,2495425100,8780,8780,8780,8780,0
|
|
20230601,152800,2495425100,8780,8780,8780,8780,0
|
|
20230601,152700,2495425100,8780,8780,8780,8780,0
|
|
20230601,152600,2495425100,8780,8780,8780,8780,0
|
|
20230601,152500,2495425100,8780,8780,8780,8780,0
|
|
20230601,152400,2495425100,8780,8780,8780,8780,0
|
|
20230601,152300,2495425100,8780,8780,8780,8780,0
|
|
20230601,152200,2495425100,8780,8780,8780,8780,0
|
|
20230601,152100,2495425100,8780,8780,8780,8780,0
|
|
20230601,152000,2495425100,8780,8780,8780,8780,0
|
|
20230601,151900,2495425100,8780,8770,8780,8750,6030
|
|
20230601,151800,2442575600,8770,8780,8780,8770,250
|
|
20230601,151700,2440382780,8780,8770,8780,8770,157
|
|
20230601,151600,2439004620,8760,8770,8770,8760,611
|
|
20230601,151500,2433650360,8770,8780,8780,8770,994
|
|
20230601,151400,2424928410,8760,8760,8760,8760,335
|
|
20230601,151300,2421993810,8770,8780,8780,8760,1776
|
|
20230601,151200,2406419780,8770,8770,8770,8770,30
|
|
20230601,151100,2406156680,8770,8770,8770,8770,65
|
|
20230601,151000,2405586630,8770,8780,8790,8770,2012
|
|
20230601,150900,2387941220,8780,8780,8790,8780,249
|
|
20230601,150800,2385754990,8790,8790,8790,8790,3
|
|
20230601,150700,2385728620,8790,8780,8790,8780,224
|
|
20230601,150600,2383760400,8780,8770,8780,8770,102
|
|
20230601,150500,2382865090,8780,8780,8780,8780,262
|
|
20230601,150400,2380564730,8780,8790,8790,8770,436
|
|
20230601,150300,2376738180,8790,8790,8790,8790,2
|
|
20230601,150200,2376720600,8770,8770,8770,8760,697
|
|
20230601,150100,2370607920,8760,8770,8770,8760,181
|
|
20230601,150000,2369021690,8770,8770,8770,8770,561
|
|
20230601,145900,2364101720,8790,8790,8790,8790,0
|
|
20230601,145800,2364101720,8790,8770,8790,8770,762
|
|
20230601,145700,2357418940,8770,8770,8770,8770,2357
|
|
20230601,145600,2336748050,8780,8790,8790,8780,1218
|
|
20230601,145500,2326054000,8790,8780,8790,8780,133
|
|
20230601,145400,2324885430,8790,8790,8790,8790,10
|
|
20230601,145300,2324797530,8790,8790,8790,8790,164
|
|
20230601,145200,2323355970,8790,8790,8790,8790,1
|
|
20230601,145100,2323347180,8780,8780,8780,8780,313
|
|
20230601,145000,2320599040,8780,8780,8780,8780,490
|
|
20230601,144900,2316296840,8800,8800,8800,8800,0
|
|
20230601,144800,2316296840,8800,8790,8800,8790,1291
|
|
20230601,144700,2304941990,8780,8780,8780,8780,1004
|
|
20230601,144600,2296126870,8790,8790,8790,8790,384
|
|
20230601,144500,2292751510,8780,8780,8780,8780,301
|
|
20230601,144400,2290108730,8780,8780,8780,8780,37
|
|
20230601,144300,2289783870,8780,8780,8780,8780,0
|
|
20230601,144200,2289783870,8780,8780,8780,8780,39
|
|
20230601,144100,2289441450,8790,8790,8790,8790,16
|
|
20230601,144000,2289300810,8790,8780,8790,8780,150
|
|
20230601,143900,2287983560,8780,8790,8790,8780,390
|
|
20230601,143800,2284557460,8800,8800,8800,8800,1
|
|
20230601,143700,2284548660,8770,8770,8770,8770,4127
|
|
20230601,143600,2248354870,8770,8790,8790,8770,3588
|
|
20230601,143500,2216849290,8790,8790,8790,8790,0
|
|
20230601,143400,2216849290,8790,8790,8790,8790,24
|
|
20230601,143300,2216638330,8790,8800,8800,8790,415
|
|
20230601,143200,2212988480,8790,8790,8790,8790,0
|
|
20230601,143100,2212988480,8790,8800,8800,8790,79
|
|
20230601,143000,2212293490,8800,8800,8800,8800,44
|
|
20230601,142900,2211906290,8800,8790,8800,8780,466
|
|
20230601,142800,2207812920,8790,8790,8790,8790,50
|
|
20230601,142700,2207373420,8790,8790,8790,8790,179
|
|
20230601,142600,2205800010,8800,8800,8800,8800,12
|
|
20230601,142500,2205694410,8790,8790,8790,8790,10
|
|
20230601,142400,2205606510,8780,8780,8780,8780,51
|
|
20230601,142300,2205158730,8780,8780,8780,8780,70
|
|
20230601,142200,2204544130,8780,8780,8780,8780,0
|
|
20230601,142100,2204544130,8780,8790,8790,8780,1530
|
|
20230601,142000,2191100720,8790,8790,8790,8790,0
|
|
20230601,141900,2191100720,8790,8790,8790,8790,5
|
|
20230601,141800,2191056770,8790,8790,8790,8790,34
|
|
20230601,141700,2190757910,8790,8790,8790,8790,631
|
|
20230601,141600,2185211420,8790,8790,8790,8790,443
|
|
20230601,141500,2181317450,8790,8790,8790,8790,57
|
|
20230601,141400,2180816420,8800,8800,8800,8800,5
|
|
20230601,141300,2180772420,8800,8800,8800,8800,108
|
|
20230601,141200,2179822020,8790,8790,8790,8790,8
|
|
20230601,141100,2179751700,8780,8780,8780,8780,30
|
|
20230601,141000,2179488300,8800,8800,8800,8800,546
|
|
20230601,140900,2174683500,8780,8790,8790,8780,2020
|
|
20230601,140800,2156947890,8770,8770,8770,8770,0
|
|
20230601,140700,2156947890,8770,8790,8790,8770,4015
|
|
20230601,140600,2121685880,8790,8800,8800,8790,543
|
|
20230601,140500,2116912360,8810,8810,8810,8810,0
|
|
20230601,140400,2116912360,8810,8810,8810,8810,43
|
|
20230601,140300,2116533530,8820,8820,8820,8820,0
|
|
20230601,140200,2116533530,8820,8820,8820,8820,20
|
|
20230601,140100,2116357130,8820,8810,8820,8800,243
|
|
20230601,140000,2114218670,8800,8810,8810,8800,2305
|
|
20230601,135900,2093934620,8810,8820,8820,8810,67
|
|
20230601,135800,2093344260,8820,8820,8820,8820,2
|
|
20230601,135700,2093326620,8840,8840,8840,8840,0
|
|
20230601,135600,2093326620,8840,8800,8840,8790,356
|
|
20230601,135500,2090197180,8790,8800,8800,8790,1000
|
|
20230601,135400,2081398640,8840,8840,8850,8800,1372
|
|
20230601,135300,2069265750,8830,8800,8830,8800,5030
|
|
20230601,135200,2024945000,8800,8790,8800,8790,1455
|
|
20230601,135100,2012141200,8790,8790,8790,8790,0
|
|
20230601,135000,2012141200,8790,8800,8800,8790,115
|
|
20230601,134900,2011130200,8790,8790,8790,8790,166
|
|
20230601,134800,2009671060,8780,8780,8780,8780,0
|
|
20230601,134700,2009671060,8780,8790,8790,8780,632
|
|
20230601,134600,2004121700,8800,8800,8800,8800,28
|
|
20230601,134500,2003875300,8780,8790,8790,8780,200
|
|
20230601,134400,2002118570,8800,8800,8800,8800,120
|
|
20230601,134300,2001062570,8790,8800,8800,8790,296
|
|
20230601,134200,1998460670,8800,8800,8800,8800,150
|
|
20230601,134100,1997140670,8800,8800,8800,8800,431
|
|
20230601,134000,1993347870,8800,8790,8800,8790,750
|
|
20230601,133900,1986751870,8790,8800,8800,8790,565
|
|
20230601,133800,1981780470,8800,8800,8800,8800,142
|
|
20230601,133700,1980530870,8800,8800,8800,8800,0
|
|
20230601,133600,1980530870,8800,8800,8800,8800,0
|
|
20230601,133500,1980530870,8800,8800,8800,8800,100
|
|
20230601,133400,1979650870,8800,8800,8800,8800,18
|
|
20230601,133300,1979492470,8790,8790,8790,8790,271
|
|
20230601,133200,1977110380,8790,8790,8790,8790,20
|
|
20230601,133100,1976934580,8790,8790,8790,8790,0
|
|
20230601,133000,1976934580,8790,8790,8790,8790,6
|
|
20230601,132900,1976881840,8790,8790,8790,8780,153
|
|
20230601,132800,1975536980,8790,8790,8790,8790,139
|
|
20230601,132700,1974315170,8790,8800,8800,8790,35
|
|
20230601,132600,1974007220,8800,8800,8800,8800,0
|
|
20230601,132500,1974007220,8800,8800,8800,8800,71
|
|
20230601,132400,1973382420,8790,8790,8790,8790,53
|
|
20230601,132300,1972916550,8790,8790,8790,8790,7
|
|
20230601,132200,1972855020,8780,8780,8780,8780,500
|
|
20230601,132100,1968465020,8790,8790,8790,8790,246
|
|
20230601,132000,1966302680,8790,8790,8790,8790,199
|
|
20230601,131900,1964553470,8800,8800,8800,8800,1089
|
|
20230601,131800,1954970270,8810,8810,8810,8810,3
|
|
20230601,131700,1954943840,8810,8810,8810,8810,201
|
|
20230601,131600,1953173030,8810,8810,8810,8810,3
|
|
20230601,131500,1953146600,8810,8810,8810,8810,13
|
|
20230601,131400,1953032070,8810,8810,8810,8810,1
|
|
20230601,131300,1953023260,8800,8790,8810,8790,2898
|
|
20230601,131200,1927525580,8780,8780,8780,8780,0
|
|
20230601,131100,1927525580,8780,8780,8780,8780,10
|
|
20230601,131000,1927437780,8780,8780,8780,8780,1000
|
|
20230601,130900,1918657780,8780,8780,8780,8780,0
|
|
20230601,130800,1918657780,8780,8780,8780,8780,50
|
|
20230601,130700,1918218780,8790,8790,8790,8790,38
|
|
20230601,130600,1917884760,8790,8790,8790,8790,31
|
|
20230601,130500,1917612270,8780,8780,8780,8780,0
|
|
20230601,130400,1917612270,8780,8780,8780,8780,201
|
|
20230601,130300,1915847490,8780,8780,8780,8780,0
|
|
20230601,130200,1915847490,8780,8790,8790,8780,724
|
|
20230601,130100,1909484030,8790,8790,8790,8790,0
|
|
20230601,130000,1909484030,8790,8780,8790,8780,581
|
|
20230601,125900,1904382840,8780,8780,8790,8780,1592
|
|
20230601,125800,1890404470,8780,8780,8780,8780,250
|
|
20230601,125700,1888209470,8790,8790,8790,8790,246
|
|
20230601,125600,1886047130,8800,8800,8800,8800,100
|
|
20230601,125500,1885167130,8810,8810,8810,8810,40
|
|
20230601,125400,1884814730,8810,8800,8810,8800,1039
|
|
20230601,125300,1875670970,8800,8800,8800,8800,16
|
|
20230601,125200,1875530170,8810,8810,8810,8810,0
|
|
20230601,125100,1875530170,8810,8800,8810,8800,1005
|
|
20230601,125000,1866686070,8800,8810,8810,8800,736
|
|
20230601,124900,1860206360,8810,8800,8810,8800,736
|
|
20230601,124800,1853724560,8790,8790,8790,8790,475
|
|
20230601,124700,1849549310,8780,8780,8780,8770,54
|
|
20230601,124600,1849075290,8780,8780,8780,8780,1649
|
|
20230601,124500,1834597070,8780,8780,8780,8780,492
|
|
20230601,124400,1830277310,8780,8780,8780,8780,0
|
|
20230601,124300,1830277310,8780,8780,8780,8780,60
|
|
20230601,124200,1829750510,8770,8790,8790,8770,1571
|
|
20230601,124100,1815960050,8780,8790,8790,8780,100
|
|
20230601,124000,1815081950,8800,8800,8800,8800,30
|
|
20230601,123900,1814817950,8780,8780,8780,8780,456
|
|
20230601,123800,1810814270,8780,8790,8790,8780,300
|
|
20230601,123700,1808180170,8800,8800,8800,8800,0
|
|
20230601,123600,1808180170,8800,8800,8800,8800,11
|
|
20230601,123500,1808083370,8800,8800,8800,8800,8
|
|
20230601,123400,1808012970,8800,8780,8800,8780,472
|
|
20230601,123300,1803867050,8780,8780,8780,8780,0
|
|
20230601,123200,1803867050,8780,8780,8780,8780,25
|
|
20230601,123100,1803647550,8780,8780,8780,8780,5
|
|
20230601,123000,1803603650,8780,8790,8790,8780,441
|
|
20230601,122900,1799731570,8790,8800,8810,8790,5224
|
|
20230601,122800,1753761710,8800,8810,8810,8800,580
|
|
20230601,122700,1748657610,8810,8800,8810,8800,411
|
|
20230601,122600,1745036730,8810,8800,8810,8800,34
|
|
20230601,122500,1744737210,8800,8810,8810,8800,120
|
|
20230601,122400,1743681110,8810,8810,8840,8810,1104
|
|
20230601,122300,1733946250,8810,8820,8820,8810,2500
|
|
20230601,122200,1711913950,8820,8830,8830,8820,739
|
|
20230601,122100,1705395940,8830,8830,8830,8830,130
|
|
20230601,122000,1704248040,8840,8840,8840,8840,27
|
|
20230601,121900,1704009360,8820,8830,8830,8820,516
|
|
20230601,121800,1699457080,8830,8820,8830,8820,124
|
|
20230601,121700,1698363390,8820,8830,8830,8820,121
|
|
20230601,121600,1697295820,8830,8830,8830,8830,46
|
|
20230601,121500,1696889640,8830,8830,8830,8830,14
|
|
20230601,121400,1696766020,8830,8830,8830,8820,234
|
|
20230601,121300,1694702110,8820,8830,8830,8820,48
|
|
20230601,121200,1694278720,8820,8840,8850,8820,330
|
|
20230601,121100,1691363740,8840,8840,8840,8840,22
|
|
20230601,121000,1691169260,8840,8840,8850,8840,3127
|
|
20230601,120900,1663513690,8840,8840,8840,8840,1779
|
|
20230601,120800,1647787330,8850,8860,8860,8850,935
|
|
20230601,120700,1639512080,8860,8850,8860,8850,551
|
|
20230601,120600,1634633130,8850,8860,8860,8850,235
|
|
20230601,120500,1632552250,8860,8860,8860,8850,1148
|
|
20230601,120400,1622386890,8860,8840,8860,8840,2364
|
|
20230601,120300,1601465750,8840,8840,8840,8840,326
|
|
20230601,120200,1598583910,8840,8820,8840,8820,3226
|
|
20230601,120100,1570081490,8820,8820,8820,8800,3176
|
|
20230601,120000,1542071170,8820,8790,8820,8790,3356
|
|
20230601,115900,1512520910,8780,8780,8780,8780,481
|
|
20230601,115800,1508297730,8780,8780,8780,8780,7
|
|
20230601,115700,1508236270,8780,8780,8780,8780,1395
|
|
20230601,115600,1495988170,8790,8790,8790,8790,18
|
|
20230601,115500,1495829950,8790,8780,8790,8780,1081
|
|
20230601,115400,1486338680,8780,8780,8780,8780,20
|
|
20230601,115300,1486163080,8790,8790,8790,8790,12
|
|
20230601,115200,1486057600,8790,8790,8790,8790,130
|
|
20230601,115100,1484914900,8790,8790,8800,8790,446
|
|
20230601,115000,1480994510,8790,8790,8790,8790,100
|
|
20230601,114900,1480115510,8800,8800,8800,8800,767
|
|
20230601,114800,1473365910,8810,8810,8810,8810,24
|
|
20230601,114700,1473154470,8810,8810,8810,8810,35
|
|
20230601,114600,1472846120,8810,8810,8810,8810,596
|
|
20230601,114500,1467595360,8810,8810,8810,8810,403
|
|
20230601,114400,1464044930,8820,8820,8820,8810,152
|
|
20230601,114300,1462705310,8820,8810,8820,8800,1015
|
|
20230601,114200,1453764110,8810,8790,8810,8790,1155
|
|
20230601,114100,1443602500,8790,8790,8790,8790,10
|
|
20230601,114000,1443514600,8800,8800,8800,8800,734
|
|
20230601,113900,1437055400,8800,8800,8800,8800,31
|
|
20230601,113800,1436782600,8810,8820,8820,8810,1452
|
|
20230601,113700,1423990470,8810,8790,8810,8790,2879
|
|
20230601,113600,1398643740,8790,8790,8790,8790,196
|
|
20230601,113500,1396920900,8790,8810,8810,8790,300
|
|
20230601,113400,1394281750,8820,8790,8820,8790,5653
|
|
20230601,113300,1344515240,8760,8750,8780,8750,3388
|
|
20230601,113200,1314812620,8760,8760,8760,8760,2
|
|
20230601,113100,1314795100,8760,8760,8760,8760,1
|
|
20230601,113000,1314786340,8740,8740,8740,8740,580
|
|
20230601,112900,1309717140,8740,8760,8760,8740,337
|
|
20230601,112800,1306770120,8760,8760,8760,8760,50
|
|
20230601,112700,1306332120,8760,8760,8760,8760,251
|
|
20230601,112600,1304133360,8760,8760,8760,8760,250
|
|
20230601,112500,1301943360,8710,8710,8710,8710,0
|
|
20230601,112400,1301943360,8710,8720,8720,8710,117
|
|
20230601,112300,1300923250,8760,8760,8760,8760,100
|
|
20230601,112200,1300047250,8760,8760,8760,8760,2
|
|
20230601,112100,1300029730,8760,8760,8760,8760,1
|
|
20230601,112000,1300020970,8760,8760,8760,8760,0
|
|
20230601,111900,1300020970,8760,8760,8760,8760,71
|
|
20230601,111800,1299399010,8760,8760,8760,8760,30
|
|
20230601,111700,1299136210,8760,8760,8760,8760,0
|
|
20230601,111600,1299136210,8760,8760,8760,8760,0
|
|
20230601,111500,1299136210,8760,8760,8760,8710,601
|
|
20230601,111400,1293896370,8770,8770,8770,8770,0
|
|
20230601,111300,1293896370,8770,8700,8770,8700,510
|
|
20230601,111200,1289458670,8770,8770,8770,8700,663
|
|
20230601,111100,1283690360,8770,8740,8770,8740,800
|
|
20230601,111000,1276688100,8700,8700,8710,8700,1150
|
|
20230601,110900,1266683000,8700,8730,8750,8700,1502
|
|
20230601,110800,1253594920,8730,8710,8740,8710,27
|
|
20230601,110700,1253359040,8710,8720,8720,8710,301
|
|
20230601,110600,1250736740,8740,8740,8740,8740,401
|
|
20230601,110500,1247232000,8710,8710,8710,8710,12
|
|
20230601,110400,1247127480,8740,8740,8750,8740,611
|
|
20230601,110300,1241785190,8740,8740,8740,8740,35
|
|
20230601,110200,1241479290,8750,8720,8750,8700,702
|
|
20230601,110100,1235370690,8750,8750,8750,8750,2
|
|
20230601,110000,1235353190,8690,8730,8730,8690,1301
|
|
20230601,105900,1224015490,8750,8750,8750,8750,20
|
|
20230601,105800,1223840490,8750,8740,8750,8740,402
|
|
20230601,105700,1220323990,8750,8750,8750,8750,1000
|
|
20230601,105600,1211573990,8750,8750,8750,8750,998
|
|
20230601,105500,1202841490,8750,8720,8750,8720,3503
|
|
20230601,105400,1172249190,8720,8720,8720,8720,83
|
|
20230601,105300,1171525430,8720,8700,8720,8700,118
|
|
20230601,105200,1170498800,8700,8710,8710,8700,300
|
|
20230601,105100,1167888700,8710,8720,8720,8710,5
|
|
20230601,105000,1167845120,8720,8720,8720,8720,2
|
|
20230601,104900,1167827680,8720,8720,8720,8720,13
|
|
20230601,104800,1167714320,8720,8720,8720,8700,606
|
|
20230601,104700,1162438820,8700,8710,8710,8700,300
|
|
20230601,104600,1159828810,8720,8720,8720,8720,3
|
|
20230601,104500,1159802650,8720,8700,8720,8700,552
|
|
20230601,104400,1154992400,8720,8720,8720,8720,71
|
|
20230601,104300,1154373280,8700,8700,8700,8700,500
|
|
20230601,104200,1150023280,8690,8700,8700,8690,300
|
|
20230601,104100,1147416140,8690,8690,8690,8690,995
|
|
20230601,104000,1138769590,8690,8700,8700,8680,593
|
|
20230601,103900,1133619440,8700,8720,8720,8700,37
|
|
20230601,103800,1133297020,8730,8730,8730,8730,1005
|
|
20230601,103700,1124523370,8730,8730,8730,8730,51
|
|
20230601,103600,1124078140,8650,8760,8760,8650,20050
|
|
20230601,103500,950309120,8780,8780,8780,8780,0
|
|
20230601,103400,950309120,8780,8720,8780,8720,501
|
|
20230601,103300,945923100,8710,8710,8710,8710,40
|
|
20230601,103200,945574700,8720,8720,8720,8720,28
|
|
20230601,103100,945330540,8700,8720,8720,8700,510
|
|
20230601,103000,940891850,8720,8720,8720,8720,27
|
|
20230601,102900,940656410,8720,8720,8720,8720,2
|
|
20230601,102800,940638970,8710,8700,8710,8700,501
|
|
20230601,102700,936280260,8700,8700,8700,8700,56
|
|
20230601,102600,935793060,8700,8690,8700,8690,764
|
|
20230601,102500,929149760,8690,8700,8700,8690,109
|
|
20230601,102400,928202530,8690,8690,8690,8690,127
|
|
20230601,102300,927098900,8690,8690,8690,8690,24
|
|
20230601,102200,926890340,8690,8690,8690,8650,1122
|
|
20230601,102100,917182440,8690,8690,8690,8650,4017
|
|
20230601,102000,882418620,8690,8690,8690,8690,22
|
|
20230601,101900,882227440,8670,8690,8690,8670,752
|
|
20230601,101800,875702410,8690,8700,8700,8690,169
|
|
20230601,101700,874233790,8700,8700,8700,8700,1
|
|
20230601,101600,874225090,8700,8700,8700,8700,3
|
|
20230601,101500,874198990,8690,8700,8700,8690,747
|
|
20230601,101400,867703390,8690,8690,8690,8690,256
|
|
20230601,101300,865478750,8700,8730,8730,8700,2789
|
|
20230601,101200,841198610,8730,8730,8730,8730,307
|
|
20230601,101100,838518500,8730,8730,8730,8730,200
|
|
20230601,101000,836772500,8720,8730,8740,8720,3339
|
|
20230601,100900,807647060,8740,8740,8740,8740,510
|
|
20230601,100800,803189660,8740,8780,8780,8730,6492
|
|
20230601,100700,746366270,8790,8800,8800,8790,20
|
|
20230601,100600,746190460,8790,8790,8790,8790,12
|
|
20230601,100500,746084980,8800,8800,8800,8770,1136
|
|
20230601,100400,736092200,8800,8800,8800,8800,103
|
|
20230601,100300,735185800,8790,8790,8790,8770,2545
|
|
20230601,100200,712824580,8790,8780,8790,8780,301
|
|
20230601,100100,710178800,8790,8790,8790,8790,5
|
|
20230601,100000,710134850,8790,8790,8790,8790,2
|
|
20230601,095900,710117270,8790,8790,8790,8790,584
|
|
20230601,095800,704983910,8790,8790,8790,8790,160
|
|
20230601,095700,703577510,8780,8780,8780,8780,47
|
|
20230601,095600,703164850,8790,8780,8790,8780,306
|
|
20230601,095500,700478110,8780,8790,8790,8780,528
|
|
20230601,095400,695840430,8790,8790,8790,8790,624
|
|
20230601,095300,690355470,8790,8770,8790,8770,325
|
|
20230601,095200,687505180,8750,8780,8780,8750,200
|
|
20230601,095100,685753680,8790,8770,8790,8740,1653
|
|
20230601,095000,671249330,8770,8770,8770,8770,27
|
|
20230601,094900,671012540,8760,8730,8760,8730,2336
|
|
20230601,094800,650578980,8720,8730,8740,8720,466
|
|
20230601,094700,646515310,8740,8750,8750,8740,156
|
|
20230601,094600,645150710,8750,8740,8750,8740,6
|
|
20230601,094500,645098220,8740,8750,8750,8720,828
|
|
20230601,094400,637870110,8750,8760,8760,8750,550
|
|
20230601,094300,633055330,8750,8760,8770,8750,1649
|
|
20230601,094200,618611170,8770,8750,8770,8750,1913
|
|
20230601,094100,601858290,8750,8730,8750,8710,4064
|
|
20230601,094000,566337350,8730,8760,8760,8720,6821
|
|
20230601,093900,506770180,8760,8760,8760,8760,2
|
|
20230601,093800,506752660,8730,8750,8760,8730,1920
|
|
20230601,093700,489960230,8770,8790,8790,8760,832
|
|
20230601,093600,482668350,8790,8800,8800,8790,678
|
|
20230601,093500,476703480,8800,8800,8800,8800,31
|
|
20230601,093400,476430680,8800,8800,8800,8800,18
|
|
20230601,093300,476272280,8800,8760,8800,8760,1292
|
|
20230601,093200,464952020,8760,8760,8770,8760,632
|
|
20230601,093100,459415620,8760,8770,8770,8760,291
|
|
20230601,093000,456866420,8760,8800,8800,8760,100
|
|
20230601,092900,455990380,8800,8830,8830,8760,1743
|
|
20230601,092800,440670150,8820,8780,8820,8770,3106
|
|
20230601,092700,413322520,8790,8790,8790,8790,451
|
|
20230601,092600,409358230,8790,8790,8800,8790,1155
|
|
20230601,092500,399205770,8800,8780,8800,8780,524
|
|
20230601,092400,394600530,8780,8770,8780,8750,161
|
|
20230601,092300,393190450,8790,8780,8790,8720,1017
|
|
20230601,092200,384283080,8780,8750,8780,8730,4353
|
|
20230601,092100,346131110,8740,8740,8750,8720,615
|
|
20230601,092000,340762200,8740,8730,8760,8730,286
|
|
20230601,091900,338260270,8750,8720,8750,8720,2088
|
|
20230601,091800,320000490,8720,8740,8740,8720,175
|
|
20230601,091700,318473450,8740,8740,8740,8740,58
|
|
20230601,091600,317966530,8720,8720,8720,8700,158
|
|
20230601,091500,316590110,8720,8740,8740,8710,1294
|
|
20230601,091400,305292600,8740,8660,8740,8660,11460
|
|
20230601,091300,205599900,8650,8650,8650,8650,326
|
|
20230601,091200,202780000,8650,8670,8670,8650,241
|
|
20230601,091100,200692930,8670,8620,8670,8610,3384
|
|
20230601,091000,171520200,8620,8660,8660,8620,3532
|
|
20230601,090900,141068350,8660,8690,8690,8610,5429
|
|
20230601,090800,94212580,8690,8640,8700,8640,327
|
|
20230601,090700,91379500,8650,8700,8710,8650,3348
|
|
20230601,090600,62339320,8710,8670,8710,8670,128
|
|
20230601,090500,61224600,8710,8680,8710,8670,1189
|
|
20230601,090400,50904960,8710,8720,8720,8680,1007
|
|
20230601,090300,42146640,8730,8740,8740,8670,591
|
|
20230601,090200,37004450,8740,8700,8740,8690,934
|
|
20230601,090100,28868690,8680,8690,8740,8670,244
|
|
20230601,090000,26750750,8680,8720,8720,8680,3047
|