771 lines
36 KiB
CSV
771 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214800,348963680,8670,8670,8670,8670,1042
|
|
20230601,214700,348963680,8670,8670,8670,8670,0
|
|
20230601,214600,348963680,8670,8670,8670,8670,0
|
|
20230601,214500,348963680,8670,8670,8670,8670,0
|
|
20230601,214400,348963680,8670,8670,8670,8670,0
|
|
20230601,214300,348963680,8670,8670,8670,8670,0
|
|
20230601,214200,348963680,8670,8670,8670,8670,0
|
|
20230601,214100,348963680,8670,8670,8670,8670,0
|
|
20230601,214000,348963680,8670,8670,8670,8670,0
|
|
20230601,213900,348963680,8670,8670,8670,8670,0
|
|
20230601,213800,348963680,8670,8670,8670,8670,0
|
|
20230601,213700,348963680,8670,8670,8670,8670,0
|
|
20230601,213600,348963680,8670,8670,8670,8670,0
|
|
20230601,213500,348963680,8670,8670,8670,8670,0
|
|
20230601,213400,348963680,8670,8670,8670,8670,0
|
|
20230601,213300,348963680,8670,8670,8670,8670,0
|
|
20230601,213200,348963680,8670,8670,8670,8670,0
|
|
20230601,213100,348963680,8670,8670,8670,8670,0
|
|
20230601,213000,348963680,8670,8670,8670,8670,0
|
|
20230601,212900,348963680,8670,8670,8670,8670,0
|
|
20230601,212800,348963680,8670,8670,8670,8670,0
|
|
20230601,212700,348963680,8670,8670,8670,8670,0
|
|
20230601,212600,348963680,8670,8670,8670,8670,0
|
|
20230601,212500,348963680,8670,8670,8670,8670,0
|
|
20230601,212400,348963680,8670,8670,8670,8670,0
|
|
20230601,212300,348963680,8670,8670,8670,8670,0
|
|
20230601,212200,348963680,8670,8670,8670,8670,0
|
|
20230601,212100,348963680,8670,8670,8670,8670,0
|
|
20230601,212000,348963680,8670,8670,8670,8670,0
|
|
20230601,211900,348963680,8670,8670,8670,8670,0
|
|
20230601,211800,348963680,8670,8670,8670,8670,1042
|
|
20230601,211700,348963680,8670,8670,8670,8670,0
|
|
20230601,211600,348963680,8670,8670,8670,8670,0
|
|
20230601,211500,348963680,8670,8670,8670,8670,0
|
|
20230601,211400,348963680,8670,8670,8670,8670,0
|
|
20230601,211300,348963680,8670,8670,8670,8670,0
|
|
20230601,211200,348963680,8670,8670,8670,8670,0
|
|
20230601,211100,348963680,8670,8670,8670,8670,0
|
|
20230601,211000,348963680,8670,8670,8670,8670,0
|
|
20230601,210900,348963680,8670,8670,8670,8670,0
|
|
20230601,210800,348963680,8670,8670,8670,8670,0
|
|
20230601,210700,348963680,8670,8670,8670,8670,0
|
|
20230601,210600,348963680,8670,8670,8670,8670,0
|
|
20230601,210500,348963680,8670,8670,8670,8670,0
|
|
20230601,210400,348963680,8670,8670,8670,8670,0
|
|
20230601,210300,348963680,8670,8670,8670,8670,0
|
|
20230601,210200,348963680,8670,8670,8670,8670,0
|
|
20230601,210100,348963680,8670,8670,8670,8670,0
|
|
20230601,210000,348963680,8670,8670,8670,8670,0
|
|
20230601,205900,348963680,8670,8670,8670,8670,0
|
|
20230601,205800,348963680,8670,8670,8670,8670,0
|
|
20230601,205700,348963680,8670,8670,8670,8670,0
|
|
20230601,205600,348963680,8670,8670,8670,8670,0
|
|
20230601,205500,348963680,8670,8670,8670,8670,0
|
|
20230601,205400,348963680,8670,8670,8670,8670,0
|
|
20230601,205300,348963680,8670,8670,8670,8670,0
|
|
20230601,205200,348963680,8670,8670,8670,8670,0
|
|
20230601,205100,348963680,8670,8670,8670,8670,0
|
|
20230601,205000,348963680,8670,8670,8670,8670,0
|
|
20230601,204900,348963680,8670,8670,8670,8670,0
|
|
20230601,204800,348963680,8670,8670,8670,8670,1042
|
|
20230601,204700,348963680,8670,8670,8670,8670,0
|
|
20230601,204600,348963680,8670,8670,8670,8670,0
|
|
20230601,204500,348963680,8670,8670,8670,8670,0
|
|
20230601,204400,348963680,8670,8670,8670,8670,0
|
|
20230601,204300,348963680,8670,8670,8670,8670,0
|
|
20230601,204200,348963680,8670,8670,8670,8670,0
|
|
20230601,204100,348963680,8670,8670,8670,8670,0
|
|
20230601,204000,348963680,8670,8670,8670,8670,0
|
|
20230601,203900,348963680,8670,8670,8670,8670,0
|
|
20230601,203800,348963680,8670,8670,8670,8670,0
|
|
20230601,203700,348963680,8670,8670,8670,8670,0
|
|
20230601,203600,348963680,8670,8670,8670,8670,0
|
|
20230601,203500,348963680,8670,8670,8670,8670,0
|
|
20230601,203400,348963680,8670,8670,8670,8670,0
|
|
20230601,203300,348963680,8670,8670,8670,8670,0
|
|
20230601,203200,348963680,8670,8670,8670,8670,0
|
|
20230601,203100,348963680,8670,8670,8670,8670,0
|
|
20230601,203000,348963680,8670,8670,8670,8670,0
|
|
20230601,202900,348963680,8670,8670,8670,8670,0
|
|
20230601,202800,348963680,8670,8670,8670,8670,0
|
|
20230601,202700,348963680,8670,8670,8670,8670,0
|
|
20230601,202600,348963680,8670,8670,8670,8670,0
|
|
20230601,202500,348963680,8670,8670,8670,8670,0
|
|
20230601,202400,348963680,8670,8670,8670,8670,0
|
|
20230601,202300,348963680,8670,8670,8670,8670,0
|
|
20230601,202200,348963680,8670,8670,8670,8670,0
|
|
20230601,202100,348963680,8670,8670,8670,8670,0
|
|
20230601,202000,348963680,8670,8670,8670,8670,0
|
|
20230601,201900,348963680,8670,8670,8670,8670,0
|
|
20230601,201800,348963680,8670,8670,8670,8670,1042
|
|
20230601,201700,348963680,8670,8670,8670,8670,0
|
|
20230601,201600,348963680,8670,8670,8670,8670,0
|
|
20230601,201500,348963680,8670,8670,8670,8670,0
|
|
20230601,201400,348963680,8670,8670,8670,8670,0
|
|
20230601,201300,348963680,8670,8670,8670,8670,0
|
|
20230601,201200,348963680,8670,8670,8670,8670,0
|
|
20230601,201100,348963680,8670,8670,8670,8670,0
|
|
20230601,201000,348963680,8670,8670,8670,8670,0
|
|
20230601,200900,348963680,8670,8670,8670,8670,0
|
|
20230601,200800,348963680,8670,8670,8670,8670,0
|
|
20230601,200700,348963680,8670,8670,8670,8670,0
|
|
20230601,200600,348963680,8670,8670,8670,8670,0
|
|
20230601,200500,348963680,8670,8670,8670,8670,0
|
|
20230601,200400,348963680,8670,8670,8670,8670,0
|
|
20230601,200300,348963680,8670,8670,8670,8670,0
|
|
20230601,200200,348963680,8670,8670,8670,8670,0
|
|
20230601,200100,348963680,8670,8670,8670,8670,0
|
|
20230601,200000,348963680,8670,8670,8670,8670,0
|
|
20230601,195900,348963680,8670,8670,8670,8670,0
|
|
20230601,195800,348963680,8670,8670,8670,8670,0
|
|
20230601,195700,348963680,8670,8670,8670,8670,0
|
|
20230601,195600,348963680,8670,8670,8670,8670,0
|
|
20230601,195500,348963680,8670,8670,8670,8670,0
|
|
20230601,195400,348963680,8670,8670,8670,8670,0
|
|
20230601,195300,348963680,8670,8670,8670,8670,0
|
|
20230601,195200,348963680,8670,8670,8670,8670,0
|
|
20230601,195100,348963680,8670,8670,8670,8670,0
|
|
20230601,195000,348963680,8670,8670,8670,8670,0
|
|
20230601,194900,348963680,8670,8670,8670,8670,0
|
|
20230601,194800,348963680,8670,8670,8670,8670,1042
|
|
20230601,194700,348963680,8670,8670,8670,8670,0
|
|
20230601,194600,348963680,8670,8670,8670,8670,0
|
|
20230601,194500,348963680,8670,8670,8670,8670,0
|
|
20230601,194400,348963680,8670,8670,8670,8670,0
|
|
20230601,194300,348963680,8670,8670,8670,8670,0
|
|
20230601,194200,348963680,8670,8670,8670,8670,0
|
|
20230601,194100,348963680,8670,8670,8670,8670,0
|
|
20230601,194000,348963680,8670,8670,8670,8670,0
|
|
20230601,193900,348963680,8670,8670,8670,8670,0
|
|
20230601,193800,348963680,8670,8670,8670,8670,0
|
|
20230601,193700,348963680,8670,8670,8670,8670,0
|
|
20230601,193600,348963680,8670,8670,8670,8670,0
|
|
20230601,193500,348963680,8670,8670,8670,8670,0
|
|
20230601,193400,348963680,8670,8670,8670,8670,0
|
|
20230601,193300,348963680,8670,8670,8670,8670,0
|
|
20230601,193200,348963680,8670,8670,8670,8670,0
|
|
20230601,193100,348963680,8670,8670,8670,8670,0
|
|
20230601,193000,348963680,8670,8670,8670,8670,0
|
|
20230601,192900,348963680,8670,8670,8670,8670,0
|
|
20230601,192800,348963680,8670,8670,8670,8670,0
|
|
20230601,192700,348963680,8670,8670,8670,8670,0
|
|
20230601,192600,348963680,8670,8670,8670,8670,0
|
|
20230601,192500,348963680,8670,8670,8670,8670,0
|
|
20230601,192400,348963680,8670,8670,8670,8670,0
|
|
20230601,192300,348963680,8670,8670,8670,8670,0
|
|
20230601,192200,348963680,8670,8670,8670,8670,0
|
|
20230601,192100,348963680,8670,8670,8670,8670,0
|
|
20230601,192000,348963680,8670,8670,8670,8670,0
|
|
20230601,191900,348963680,8670,8670,8670,8670,0
|
|
20230601,191800,348963680,8670,8670,8670,8670,1042
|
|
20230601,191700,348963680,8670,8670,8670,8670,0
|
|
20230601,191600,348963680,8670,8670,8670,8670,0
|
|
20230601,191500,348963680,8670,8670,8670,8670,0
|
|
20230601,191400,348963680,8670,8670,8670,8670,0
|
|
20230601,191300,348963680,8670,8670,8670,8670,0
|
|
20230601,191200,348963680,8670,8670,8670,8670,0
|
|
20230601,191100,348963680,8670,8670,8670,8670,0
|
|
20230601,191000,348963680,8670,8670,8670,8670,0
|
|
20230601,190900,348963680,8670,8670,8670,8670,0
|
|
20230601,190800,348963680,8670,8670,8670,8670,0
|
|
20230601,190700,348963680,8670,8670,8670,8670,0
|
|
20230601,190600,348963680,8670,8670,8670,8670,0
|
|
20230601,190500,348963680,8670,8670,8670,8670,0
|
|
20230601,190400,348963680,8670,8670,8670,8670,0
|
|
20230601,190300,348963680,8670,8670,8670,8670,0
|
|
20230601,190200,348963680,8670,8670,8670,8670,0
|
|
20230601,190100,348963680,8670,8670,8670,8670,0
|
|
20230601,190000,348963680,8670,8670,8670,8670,0
|
|
20230601,185900,348963680,8670,8670,8670,8670,0
|
|
20230601,185800,348963680,8670,8670,8670,8670,0
|
|
20230601,185700,348963680,8670,8670,8670,8670,0
|
|
20230601,185600,348963680,8670,8670,8670,8670,0
|
|
20230601,185500,348963680,8670,8670,8670,8670,0
|
|
20230601,185400,348963680,8670,8670,8670,8670,0
|
|
20230601,185300,348963680,8670,8670,8670,8670,0
|
|
20230601,185200,348963680,8670,8670,8670,8670,0
|
|
20230601,185100,348963680,8670,8670,8670,8670,0
|
|
20230601,185000,348963680,8670,8670,8670,8670,0
|
|
20230601,184900,348963680,8670,8670,8670,8670,0
|
|
20230601,184800,348963680,8670,8670,8670,8670,1042
|
|
20230601,184700,348963680,8670,8670,8670,8670,0
|
|
20230601,184600,348963680,8670,8670,8670,8670,0
|
|
20230601,184500,348963680,8670,8670,8670,8670,0
|
|
20230601,184400,348963680,8670,8670,8670,8670,0
|
|
20230601,184300,348963680,8670,8670,8670,8670,0
|
|
20230601,184200,348963680,8670,8670,8670,8670,0
|
|
20230601,184100,348963680,8670,8670,8670,8670,0
|
|
20230601,184000,348963680,8670,8670,8670,8670,0
|
|
20230601,183900,348963680,8670,8670,8670,8670,0
|
|
20230601,183800,348963680,8670,8670,8670,8670,0
|
|
20230601,183700,348963680,8670,8670,8670,8670,0
|
|
20230601,183600,348963680,8670,8670,8670,8670,0
|
|
20230601,183500,348963680,8670,8670,8670,8670,0
|
|
20230601,183400,348963680,8670,8670,8670,8670,0
|
|
20230601,183300,348963680,8670,8670,8670,8670,0
|
|
20230601,183200,348963680,8670,8670,8670,8670,0
|
|
20230601,183100,348963680,8670,8670,8670,8670,0
|
|
20230601,183000,348963680,8670,8670,8670,8670,0
|
|
20230601,182900,348963680,8670,8670,8670,8670,0
|
|
20230601,182800,348963680,8670,8670,8670,8670,0
|
|
20230601,182700,348963680,8670,8670,8670,8670,0
|
|
20230601,182600,348963680,8670,8670,8670,8670,0
|
|
20230601,182500,348963680,8670,8670,8670,8670,0
|
|
20230601,182400,348963680,8670,8670,8670,8670,0
|
|
20230601,182300,348963680,8670,8670,8670,8670,0
|
|
20230601,182200,348963680,8670,8670,8670,8670,0
|
|
20230601,182100,348963680,8670,8670,8670,8670,0
|
|
20230601,182000,348963680,8670,8670,8670,8670,0
|
|
20230601,181900,348963680,8670,8670,8670,8670,0
|
|
20230601,181800,348963680,8670,8670,8670,8670,1042
|
|
20230601,181700,348963680,8670,8670,8670,8670,0
|
|
20230601,181600,348963680,8670,8670,8670,8670,0
|
|
20230601,181500,348963680,8670,8670,8670,8670,0
|
|
20230601,181400,348963680,8670,8670,8670,8670,0
|
|
20230601,181300,348963680,8670,8670,8670,8670,0
|
|
20230601,181200,348963680,8670,8670,8670,8670,0
|
|
20230601,181100,348963680,8670,8670,8670,8670,0
|
|
20230601,181000,348963680,8670,8670,8670,8670,0
|
|
20230601,180900,348963680,8670,8670,8670,8670,0
|
|
20230601,180800,348963680,8670,8670,8670,8670,0
|
|
20230601,180700,348963680,8670,8670,8670,8670,0
|
|
20230601,180600,348963680,8670,8670,8670,8670,0
|
|
20230601,180500,348963680,8670,8670,8670,8670,0
|
|
20230601,180400,348963680,8670,8670,8670,8670,0
|
|
20230601,180300,348963680,8670,8670,8670,8670,0
|
|
20230601,180200,348963680,8670,8670,8670,8670,0
|
|
20230601,180100,348963680,8670,8670,8670,8670,0
|
|
20230601,180000,348963680,8670,8670,8670,8670,0
|
|
20230601,175900,348963680,8670,8670,8670,8670,0
|
|
20230601,175800,348963680,8670,8670,8670,8670,0
|
|
20230601,175700,348963680,8670,8670,8670,8670,0
|
|
20230601,175600,348963680,8670,8670,8670,8670,0
|
|
20230601,175500,348963680,8670,8670,8670,8670,0
|
|
20230601,175400,348963680,8670,8670,8670,8670,0
|
|
20230601,175300,348963680,8670,8670,8670,8670,0
|
|
20230601,175200,348963680,8670,8670,8670,8670,0
|
|
20230601,175100,348963680,8670,8670,8670,8670,0
|
|
20230601,175000,348963680,8670,8670,8670,8670,0
|
|
20230601,174900,348963680,8670,8670,8670,8670,0
|
|
20230601,174800,348963680,8670,8670,8670,8670,1042
|
|
20230601,174700,348963680,8670,8670,8670,8670,0
|
|
20230601,174600,348963680,8670,8670,8670,8670,0
|
|
20230601,174500,348963680,8670,8670,8670,8670,0
|
|
20230601,174400,348963680,8670,8670,8670,8670,0
|
|
20230601,174300,348963680,8670,8670,8670,8670,0
|
|
20230601,174200,348963680,8670,8670,8670,8670,0
|
|
20230601,174100,348963680,8670,8670,8670,8670,0
|
|
20230601,174000,348963680,8670,8670,8670,8670,0
|
|
20230601,173900,348963680,8670,8670,8670,8670,0
|
|
20230601,173800,348963680,8670,8670,8670,8670,0
|
|
20230601,173700,348963680,8670,8670,8670,8670,0
|
|
20230601,173600,348963680,8670,8670,8670,8670,0
|
|
20230601,173500,348963680,8670,8670,8670,8670,0
|
|
20230601,173400,348963680,8670,8670,8670,8670,0
|
|
20230601,173300,348963680,8670,8670,8670,8670,0
|
|
20230601,173200,348963680,8670,8670,8670,8670,0
|
|
20230601,173100,348963680,8670,8670,8670,8670,0
|
|
20230601,173000,348963680,8670,8670,8670,8670,0
|
|
20230601,172900,348963680,8670,8670,8670,8670,0
|
|
20230601,172800,348963680,8670,8670,8670,8670,0
|
|
20230601,172700,348963680,8670,8670,8670,8670,0
|
|
20230601,172600,348963680,8670,8670,8670,8670,0
|
|
20230601,172500,348963680,8670,8670,8670,8670,0
|
|
20230601,172400,348963680,8670,8670,8670,8670,0
|
|
20230601,172300,348963680,8670,8670,8670,8670,0
|
|
20230601,172200,348963680,8670,8670,8670,8670,0
|
|
20230601,172100,348963680,8670,8670,8670,8670,0
|
|
20230601,172000,348963680,8670,8670,8670,8670,0
|
|
20230601,171900,348963680,8670,8670,8670,8670,0
|
|
20230601,171800,348963680,8670,8670,8670,8670,1042
|
|
20230601,171700,348963680,8670,8670,8670,8670,0
|
|
20230601,171600,348963680,8670,8670,8670,8670,0
|
|
20230601,171500,348963680,8670,8670,8670,8670,0
|
|
20230601,171400,348963680,8670,8670,8670,8670,0
|
|
20230601,171300,348963680,8670,8670,8670,8670,0
|
|
20230601,171200,348963680,8670,8670,8670,8670,0
|
|
20230601,171100,348963680,8670,8670,8670,8670,0
|
|
20230601,171000,348963680,8670,8670,8670,8670,0
|
|
20230601,170900,348963680,8670,8670,8670,8670,0
|
|
20230601,170800,348963680,8670,8670,8670,8670,0
|
|
20230601,170700,348963680,8670,8670,8670,8670,0
|
|
20230601,170600,348963680,8670,8670,8670,8670,0
|
|
20230601,170500,348963680,8670,8670,8670,8670,0
|
|
20230601,170400,348963680,8670,8670,8670,8670,0
|
|
20230601,170300,348963680,8670,8670,8670,8670,0
|
|
20230601,170200,348963680,8670,8670,8670,8670,0
|
|
20230601,170100,348963680,8670,8670,8670,8670,0
|
|
20230601,170000,348963680,8670,8670,8670,8670,0
|
|
20230601,165900,348963680,8670,8670,8670,8670,0
|
|
20230601,165800,348963680,8670,8670,8670,8670,0
|
|
20230601,165700,348963680,8670,8670,8670,8670,0
|
|
20230601,165600,348963680,8670,8670,8670,8670,0
|
|
20230601,165500,348963680,8670,8670,8670,8670,0
|
|
20230601,165400,348963680,8670,8670,8670,8670,0
|
|
20230601,165300,348963680,8670,8670,8670,8670,0
|
|
20230601,165200,348963680,8670,8670,8670,8670,0
|
|
20230601,165100,348963680,8670,8670,8670,8670,0
|
|
20230601,165000,348963680,8670,8670,8670,8670,0
|
|
20230601,164900,348963680,8670,8670,8670,8670,0
|
|
20230601,164800,348963680,8670,8670,8670,8670,1042
|
|
20230601,164700,348963680,8670,8670,8670,8670,0
|
|
20230601,164600,348963680,8670,8670,8670,8670,0
|
|
20230601,164500,348963680,8670,8670,8670,8670,0
|
|
20230601,164400,348963680,8670,8670,8670,8670,0
|
|
20230601,164300,348963680,8670,8670,8670,8670,0
|
|
20230601,164200,348963680,8670,8670,8670,8670,0
|
|
20230601,164100,348963680,8670,8670,8670,8670,0
|
|
20230601,164000,348963680,8670,8670,8670,8670,0
|
|
20230601,163900,348963680,8670,8670,8670,8670,0
|
|
20230601,163800,348963680,8670,8670,8670,8670,0
|
|
20230601,163700,348963680,8670,8670,8670,8670,0
|
|
20230601,163600,348963680,8670,8670,8670,8670,0
|
|
20230601,163500,348963680,8670,8670,8670,8670,0
|
|
20230601,163400,348963680,8670,8670,8670,8670,0
|
|
20230601,163300,348963680,8670,8670,8670,8670,0
|
|
20230601,163200,348963680,8670,8670,8670,8670,0
|
|
20230601,163100,348963680,8670,8670,8670,8670,0
|
|
20230601,163000,348963680,8670,8670,8670,8670,0
|
|
20230601,162900,348963680,8670,8670,8670,8670,0
|
|
20230601,162800,348963680,8670,8670,8670,8670,0
|
|
20230601,162700,348963680,8670,8670,8670,8670,0
|
|
20230601,162600,348963680,8670,8670,8670,8670,0
|
|
20230601,162500,348963680,8670,8670,8670,8670,0
|
|
20230601,162400,348963680,8670,8670,8670,8670,0
|
|
20230601,162300,348963680,8670,8670,8670,8670,0
|
|
20230601,162200,348963680,8670,8670,8670,8670,0
|
|
20230601,162100,348963680,8670,8670,8670,8670,0
|
|
20230601,162000,348963680,8670,8670,8670,8670,0
|
|
20230601,161900,348963680,8670,8670,8670,8670,0
|
|
20230601,161800,348963680,8670,8670,8670,8670,1042
|
|
20230601,161700,348963680,8670,8670,8670,8670,0
|
|
20230601,161600,348963680,8670,8670,8670,8670,0
|
|
20230601,161500,348963680,8670,8670,8670,8670,0
|
|
20230601,161400,348963680,8670,8670,8670,8670,0
|
|
20230601,161300,348963680,8670,8670,8670,8670,0
|
|
20230601,161200,348963680,8670,8670,8670,8670,0
|
|
20230601,161100,348963680,8670,8670,8670,8670,0
|
|
20230601,161000,348963680,8670,8670,8670,8670,0
|
|
20230601,160900,348963680,8670,8670,8670,8670,0
|
|
20230601,160800,348963680,8670,8670,8670,8670,0
|
|
20230601,160700,348963680,8670,8670,8670,8670,0
|
|
20230601,160600,348963680,8670,8670,8670,8670,0
|
|
20230601,160500,348963680,8670,8670,8670,8670,0
|
|
20230601,160400,348963680,8670,8670,8670,8670,0
|
|
20230601,160300,348963680,8670,8670,8670,8670,0
|
|
20230601,160200,348963680,8670,8670,8670,8670,0
|
|
20230601,160100,348963680,8670,8670,8670,8670,0
|
|
20230601,160000,348963680,8670,8670,8670,8670,0
|
|
20230601,155900,348963680,8670,8670,8670,8670,0
|
|
20230601,155800,348963680,8670,8670,8670,8670,0
|
|
20230601,155700,348963680,8670,8670,8670,8670,0
|
|
20230601,155600,348963680,8670,8670,8670,8670,0
|
|
20230601,155500,348963680,8670,8670,8670,8670,0
|
|
20230601,155400,348963680,8670,8670,8670,8670,0
|
|
20230601,155300,348963680,8670,8670,8670,8670,0
|
|
20230601,155200,348963680,8670,8670,8670,8670,0
|
|
20230601,155100,348963680,8670,8670,8670,8670,0
|
|
20230601,155000,348963680,8670,8670,8670,8670,0
|
|
20230601,154900,348963680,8670,8670,8670,8670,0
|
|
20230601,154800,348963680,8670,8670,8670,8670,1042
|
|
20230601,154700,348963680,8670,8670,8670,8670,0
|
|
20230601,154600,348963680,8670,8670,8670,8670,0
|
|
20230601,154500,348963680,8670,8670,8670,8670,0
|
|
20230601,154400,348963680,8670,8670,8670,8670,0
|
|
20230601,154300,348963680,8670,8670,8670,8670,0
|
|
20230601,154200,348963680,8670,8670,8670,8670,0
|
|
20230601,154100,348963680,8670,8670,8670,8670,0
|
|
20230601,154000,348963680,8670,8670,8670,8670,0
|
|
20230601,153900,348963680,8670,8670,8670,8670,0
|
|
20230601,153800,348963680,8670,8670,8670,8670,0
|
|
20230601,153700,348963680,8670,8670,8670,8670,0
|
|
20230601,153600,348963680,8670,8670,8670,8670,0
|
|
20230601,153500,348963680,8670,8670,8670,8670,0
|
|
20230601,153400,348963680,8670,8670,8670,8670,0
|
|
20230601,153300,348963680,8670,8670,8670,8670,0
|
|
20230601,153200,348963680,8670,8670,8670,8670,0
|
|
20230601,153100,348963680,8670,8670,8670,8670,0
|
|
20230601,153000,348963680,8670,8670,8670,8670,1042
|
|
20230601,152900,339929540,8690,8690,8690,8690,0
|
|
20230601,152800,339929540,8690,8690,8690,8690,0
|
|
20230601,152700,339929540,8690,8690,8690,8690,0
|
|
20230601,152600,339929540,8690,8690,8690,8690,0
|
|
20230601,152500,339929540,8690,8690,8690,8690,0
|
|
20230601,152400,339929540,8690,8690,8690,8690,0
|
|
20230601,152300,339929540,8690,8690,8690,8690,0
|
|
20230601,152200,339929540,8690,8690,8690,8690,0
|
|
20230601,152100,339929540,8690,8690,8690,8690,0
|
|
20230601,152000,339929540,8690,8690,8690,8690,0
|
|
20230601,151900,339929540,8690,8680,8690,8680,25
|
|
20230601,151800,339712430,8690,8690,8690,8690,406
|
|
20230601,151700,336184290,8670,8670,8670,8670,225
|
|
20230601,151600,334233540,8680,8680,8680,8680,0
|
|
20230601,151500,334233540,8680,8680,8690,8670,1090
|
|
20230601,151400,324781840,8670,8690,8690,8670,339
|
|
20230601,151300,321842530,8690,8680,8690,8680,285
|
|
20230601,151200,319367670,8690,8680,8690,8680,170
|
|
20230601,151100,317892010,8690,8690,8690,8690,6
|
|
20230601,151000,317839870,8700,8680,8700,8680,6
|
|
20230601,150900,317787770,8710,8680,8710,8680,201
|
|
20230601,150800,316043060,8670,8670,8670,8670,0
|
|
20230601,150700,316043060,8670,8700,8700,8670,731
|
|
20230601,150600,309697370,8680,8680,8680,8680,0
|
|
20230601,150500,309697370,8680,8680,8680,8680,131
|
|
20230601,150400,308560290,8680,8680,8680,8680,76
|
|
20230601,150300,307900610,8680,8680,8680,8680,0
|
|
20230601,150200,307900610,8680,8680,8680,8680,0
|
|
20230601,150100,307900610,8680,8680,8680,8680,14
|
|
20230601,150000,307779090,8680,8680,8680,8680,15
|
|
20230601,145900,307648890,8690,8700,8700,8690,57
|
|
20230601,145800,307153410,8700,8690,8700,8690,66
|
|
20230601,145700,306579770,8690,8680,8690,8680,37
|
|
20230601,145600,306258380,8680,8680,8680,8680,0
|
|
20230601,145500,306258380,8680,8680,8680,8680,15
|
|
20230601,145400,306128180,8690,8690,8690,8690,6
|
|
20230601,145300,306076040,8690,8690,8690,8690,0
|
|
20230601,145200,306076040,8690,8690,8690,8690,12
|
|
20230601,145100,305971760,8680,8680,8680,8680,20
|
|
20230601,145000,305798160,8680,8680,8680,8680,35
|
|
20230601,144900,305494360,8680,8680,8680,8680,20
|
|
20230601,144800,305320760,8690,8690,8690,8690,0
|
|
20230601,144700,305320760,8690,8690,8690,8690,10
|
|
20230601,144600,305233860,8680,8680,8680,8680,0
|
|
20230601,144500,305233860,8680,8680,8680,8680,13
|
|
20230601,144400,305121020,8680,8680,8680,8680,6
|
|
20230601,144300,305068940,8680,8680,8680,8680,0
|
|
20230601,144200,305068940,8680,8670,8680,8670,33
|
|
20230601,144100,304782650,8670,8670,8670,8670,0
|
|
20230601,144000,304782650,8670,8670,8670,8670,14
|
|
20230601,143900,304661270,8680,8680,8680,8680,0
|
|
20230601,143800,304661270,8680,8680,8680,8680,5
|
|
20230601,143700,304617870,8680,8680,8680,8680,12
|
|
20230601,143600,304513710,8680,8670,8680,8670,17
|
|
20230601,143500,304366300,8680,8670,8680,8670,15
|
|
20230601,143400,304236240,8670,8670,8670,8670,0
|
|
20230601,143300,304236240,8670,8680,8680,8670,215
|
|
20230601,143200,302371880,8680,8680,8680,8680,0
|
|
20230601,143100,302371880,8680,8680,8680,8680,15
|
|
20230601,143000,302241680,8680,8680,8680,8680,87
|
|
20230601,142900,301486520,8680,8680,8680,8680,29
|
|
20230601,142800,301234800,8690,8690,8690,8690,0
|
|
20230601,142700,301234800,8690,8690,8690,8690,14
|
|
20230601,142600,301113140,8690,8690,8690,8690,0
|
|
20230601,142500,301113140,8690,8690,8690,8690,0
|
|
20230601,142400,301113140,8690,8690,8690,8690,164
|
|
20230601,142300,299687980,8690,8700,8700,8690,30
|
|
20230601,142200,299427210,8690,8700,8700,8690,186
|
|
20230601,142100,297810800,8700,8700,8700,8700,64
|
|
20230601,142000,297254000,8700,8700,8700,8700,84
|
|
20230601,141900,296523200,8700,8700,8700,8700,144
|
|
20230601,141800,295270400,8700,8700,8700,8700,50
|
|
20230601,141700,294835400,8700,8700,8700,8700,166
|
|
20230601,141600,293391200,8700,8700,8700,8700,105
|
|
20230601,141500,292477700,8700,8700,8700,8700,0
|
|
20230601,141400,292477700,8700,8700,8700,8700,15
|
|
20230601,141300,292347200,8700,8720,8720,8700,653
|
|
20230601,141200,286664780,8700,8700,8700,8700,0
|
|
20230601,141100,286664780,8700,8700,8700,8700,0
|
|
20230601,141000,286664780,8700,8700,8700,8700,30
|
|
20230601,140900,286403780,8720,8720,8720,8720,0
|
|
20230601,140800,286403780,8720,8720,8720,8720,0
|
|
20230601,140700,286403780,8720,8720,8720,8720,0
|
|
20230601,140600,286403780,8720,8700,8720,8700,72
|
|
20230601,140500,285777360,8720,8720,8720,8720,1
|
|
20230601,140400,285768640,8720,8720,8720,8720,1
|
|
20230601,140300,285759920,8700,8700,8700,8700,35
|
|
20230601,140200,285455420,8700,8700,8700,8700,81
|
|
20230601,140100,284750720,8700,8700,8700,8700,0
|
|
20230601,140000,284750720,8700,8690,8700,8690,81
|
|
20230601,135900,284046560,8700,8700,8700,8700,0
|
|
20230601,135800,284046560,8700,8700,8700,8700,32
|
|
20230601,135700,283768160,8690,8690,8690,8690,0
|
|
20230601,135600,283768160,8690,8690,8690,8690,0
|
|
20230601,135500,283768160,8690,8700,8700,8690,22
|
|
20230601,135400,283576910,8690,8700,8700,8690,21
|
|
20230601,135300,283394350,8700,8700,8700,8700,7
|
|
20230601,135200,283333450,8700,8700,8700,8700,77
|
|
20230601,135100,282663550,8700,8700,8700,8700,223
|
|
20230601,135000,280723450,8710,8710,8710,8710,29
|
|
20230601,134900,280470860,8700,8710,8710,8700,507
|
|
20230601,134800,276054960,8710,8710,8710,8710,5
|
|
20230601,134700,276011410,8710,8680,8710,8680,64
|
|
20230601,134600,275455770,8680,8680,8680,8680,0
|
|
20230601,134500,275455770,8680,8680,8680,8680,166
|
|
20230601,134400,274014890,8710,8710,8710,8710,3
|
|
20230601,134300,273988760,8720,8720,8720,8720,100
|
|
20230601,134200,273116760,8720,8720,8720,8720,0
|
|
20230601,134100,273116760,8720,8720,8720,8720,0
|
|
20230601,134000,273116760,8720,8720,8720,8720,0
|
|
20230601,133900,273116760,8720,8720,8720,8720,0
|
|
20230601,133800,273116760,8720,8700,8720,8700,219
|
|
20230601,133700,271207330,8700,8690,8700,8690,18
|
|
20230601,133600,271050810,8690,8690,8690,8690,0
|
|
20230601,133500,271050810,8690,8680,8690,8680,115
|
|
20230601,133400,270052530,8660,8660,8660,8660,0
|
|
20230601,133300,270052530,8660,8660,8660,8660,0
|
|
20230601,133200,270052530,8660,8660,8660,8660,65
|
|
20230601,133100,269489630,8650,8660,8660,8650,458
|
|
20230601,133000,265525230,8660,8660,8660,8660,0
|
|
20230601,132900,265525230,8660,8660,8660,8660,0
|
|
20230601,132800,265525230,8660,8660,8660,8660,0
|
|
20230601,132700,265525230,8660,8660,8660,8660,0
|
|
20230601,132600,265525230,8660,8660,8660,8660,29
|
|
20230601,132500,265274090,8690,8690,8690,8690,5
|
|
20230601,132400,265230640,8690,8690,8690,8690,10
|
|
20230601,132300,265143740,8660,8660,8660,8660,0
|
|
20230601,132200,265143740,8660,8700,8700,8660,110
|
|
20230601,132100,264187940,8710,8710,8710,8710,0
|
|
20230601,132000,264187940,8710,8710,8710,8710,5
|
|
20230601,131900,264144390,8660,8660,8660,8660,29
|
|
20230601,131800,263893250,8720,8720,8720,8720,0
|
|
20230601,131700,263893250,8720,8720,8720,8720,10
|
|
20230601,131600,263806050,8660,8660,8660,8660,2
|
|
20230601,131500,263788730,8660,8660,8660,8660,36
|
|
20230601,131400,263476970,8730,8700,8730,8700,201
|
|
20230601,131300,261724700,8690,8690,8690,8690,0
|
|
20230601,131200,261724700,8690,8690,8690,8690,0
|
|
20230601,131100,261724700,8690,8690,8690,8690,0
|
|
20230601,131000,261724700,8690,8690,8690,8690,45
|
|
20230601,130900,261333650,8690,8690,8690,8690,4
|
|
20230601,130800,261298890,8650,8650,8650,8650,0
|
|
20230601,130700,261298890,8650,8650,8650,8650,0
|
|
20230601,130600,261298890,8650,8650,8650,8650,0
|
|
20230601,130500,261298890,8650,8650,8650,8650,0
|
|
20230601,130400,261298890,8650,8650,8650,8650,29
|
|
20230601,130300,261048040,8650,8690,8690,8650,31
|
|
20230601,130200,260779850,8650,8650,8650,8650,0
|
|
20230601,130100,260779850,8650,8650,8650,8650,0
|
|
20230601,130000,260779850,8650,8650,8650,8650,0
|
|
20230601,125900,260779850,8650,8650,8650,8650,19
|
|
20230601,125800,260615500,8690,8690,8690,8690,2
|
|
20230601,125700,260598120,8680,8680,8680,8680,0
|
|
20230601,125600,260598120,8680,8680,8680,8680,13
|
|
20230601,125500,260485280,8680,8680,8680,8680,100
|
|
20230601,125400,259617280,8680,8680,8680,8680,0
|
|
20230601,125300,259617280,8680,8680,8680,8680,10
|
|
20230601,125200,259530480,8680,8680,8680,8680,0
|
|
20230601,125100,259530480,8680,8680,8680,8680,0
|
|
20230601,125000,259530480,8680,8650,8680,8650,472
|
|
20230601,124900,255436000,8660,8660,8660,8660,50
|
|
20230601,124800,255003000,8660,8660,8660,8660,0
|
|
20230601,124700,255003000,8660,8660,8660,8660,0
|
|
20230601,124600,255003000,8660,8660,8660,8660,1
|
|
20230601,124500,254994340,8660,8660,8660,8660,30
|
|
20230601,124400,254734540,8650,8650,8650,8650,14
|
|
20230601,124300,254613440,8650,8650,8650,8650,87
|
|
20230601,124200,253860890,8650,8650,8650,8650,15
|
|
20230601,124100,253731140,8660,8660,8660,8660,0
|
|
20230601,124000,253731140,8660,8660,8660,8660,0
|
|
20230601,123900,253731140,8660,8660,8660,8660,0
|
|
20230601,123800,253731140,8660,8660,8660,8660,0
|
|
20230601,123700,253731140,8660,8650,8660,8650,15
|
|
20230601,123600,253601380,8650,8650,8650,8650,0
|
|
20230601,123500,253601380,8650,8650,8650,8650,102
|
|
20230601,123400,252719080,8650,8650,8650,8650,25
|
|
20230601,123300,252502830,8650,8650,8650,8650,0
|
|
20230601,123200,252502830,8650,8650,8650,8650,1
|
|
20230601,123100,252494180,8660,8660,8660,8650,19
|
|
20230601,123000,252329650,8650,8640,8650,8640,25
|
|
20230601,122900,252113540,8640,8640,8640,8640,0
|
|
20230601,122800,252113540,8640,8640,8640,8640,16
|
|
20230601,122700,251975300,8640,8640,8640,8640,0
|
|
20230601,122600,251975300,8640,8640,8640,8640,0
|
|
20230601,122500,251975300,8640,8640,8640,8640,14
|
|
20230601,122400,251854340,8640,8640,8640,8640,5
|
|
20230601,122300,251811140,8630,8640,8640,8630,1081
|
|
20230601,122200,242479280,8650,8650,8650,8650,0
|
|
20230601,122100,242479280,8650,8630,8650,8630,140
|
|
20230601,122000,241269500,8630,8650,8650,8630,206
|
|
20230601,121900,239488540,8650,8650,8650,8650,0
|
|
20230601,121800,239488540,8650,8650,8650,8650,0
|
|
20230601,121700,239488540,8650,8650,8650,8650,1
|
|
20230601,121600,239479890,8630,8630,8630,8630,0
|
|
20230601,121500,239479890,8630,8640,8640,8630,93
|
|
20230601,121400,238677290,8640,8640,8640,8640,26
|
|
20230601,121300,238452650,8640,8670,8670,8640,462
|
|
20230601,121200,234458710,8670,8670,8670,8670,12
|
|
20230601,121100,234354670,8680,8660,8680,8650,81
|
|
20230601,121000,233653620,8660,8670,8670,8660,363
|
|
20230601,120900,230509710,8680,8680,8680,8680,0
|
|
20230601,120800,230509710,8680,8680,8680,8680,0
|
|
20230601,120700,230509710,8680,8680,8680,8680,5
|
|
20230601,120600,230466310,8670,8670,8670,8660,13
|
|
20230601,120500,230353610,8670,8670,8670,8670,20
|
|
20230601,120400,230180210,8670,8670,8670,8660,92
|
|
20230601,120300,229383240,8670,8680,8680,8670,217
|
|
20230601,120200,227501790,8670,8670,8670,8670,0
|
|
20230601,120100,227501790,8670,8670,8670,8670,0
|
|
20230601,120000,227501790,8670,8670,8670,8670,4
|
|
20230601,115900,227467110,8670,8680,8680,8670,12
|
|
20230601,115800,227362960,8690,8690,8690,8690,0
|
|
20230601,115700,227362960,8690,8690,8690,8690,0
|
|
20230601,115600,227362960,8690,8680,8690,8680,42
|
|
20230601,115500,226998380,8670,8670,8670,8670,1
|
|
20230601,115400,226989710,8700,8700,8700,8700,0
|
|
20230601,115300,226989710,8700,8700,8700,8700,5
|
|
20230601,115200,226946210,8690,8690,8690,8690,184
|
|
20230601,115100,225347250,8690,8690,8690,8690,4205
|
|
20230601,115000,188805800,8680,8680,8680,8680,0
|
|
20230601,114900,188805800,8680,8680,8680,8680,0
|
|
20230601,114800,188805800,8680,8680,8680,8680,68
|
|
20230601,114700,188215560,8660,8660,8660,8660,30
|
|
20230601,114600,187955760,8690,8690,8690,8690,0
|
|
20230601,114500,187955760,8690,8680,8690,8680,11
|
|
20230601,114400,187860270,8660,8660,8660,8660,29
|
|
20230601,114300,187609130,8680,8680,8680,8680,0
|
|
20230601,114200,187609130,8680,8680,8680,8680,0
|
|
20230601,114100,187609130,8680,8680,8680,8680,0
|
|
20230601,114000,187609130,8680,8680,8680,8680,121
|
|
20230601,113900,186558850,8680,8680,8680,8680,17
|
|
20230601,113800,186411290,8680,8680,8680,8680,10
|
|
20230601,113700,186324490,8680,8680,8680,8680,1
|
|
20230601,113600,186315810,8660,8660,8660,8660,15
|
|
20230601,113500,186185910,8660,8660,8660,8660,14
|
|
20230601,113400,186064670,8690,8690,8690,8690,0
|
|
20230601,113300,186064670,8690,8690,8690,8690,0
|
|
20230601,113200,186064670,8690,8690,8690,8690,1
|
|
20230601,113100,186055980,8680,8680,8680,8680,0
|
|
20230601,113000,186055980,8680,8660,8680,8660,87
|
|
20230601,112900,185301400,8690,8690,8690,8690,226
|
|
20230601,112800,183337460,8680,8680,8680,8680,0
|
|
20230601,112700,183337460,8680,8680,8680,8680,1
|
|
20230601,112600,183328780,8680,8680,8680,8680,22
|
|
20230601,112500,183137820,8670,8670,8670,8670,20
|
|
20230601,112400,182964420,8670,8670,8670,8670,150
|
|
20230601,112300,181663920,8690,8690,8690,8690,81
|
|
20230601,112200,180960030,8680,8680,8680,8680,50
|
|
20230601,112100,180526030,8690,8690,8690,8690,5
|
|
20230601,112000,180482580,8690,8690,8690,8690,0
|
|
20230601,111900,180482580,8690,8690,8690,8690,0
|
|
20230601,111800,180482580,8690,8690,8690,8690,0
|
|
20230601,111700,180482580,8690,8700,8700,8690,60
|
|
20230601,111600,179960680,8700,8670,8700,8670,23
|
|
20230601,111500,179761060,8650,8650,8650,8650,102
|
|
20230601,111400,178878760,8650,8650,8650,8650,33
|
|
20230601,111300,178593310,8700,8700,8700,8700,0
|
|
20230601,111200,178593310,8700,8700,8700,8700,10
|
|
20230601,111100,178506310,8700,8700,8700,8700,1
|
|
20230601,111000,178497610,8640,8650,8650,8640,111
|
|
20230601,110900,177538000,8660,8650,8660,8650,25
|
|
20230601,110800,177321590,8640,8640,8650,8640,250
|
|
20230601,110700,175159630,8650,8650,8650,8650,8
|
|
20230601,110600,175090430,8640,8650,8650,8640,47
|
|
20230601,110500,174684110,8650,8650,8650,8650,0
|
|
20230601,110400,174684110,8650,8650,8650,8650,1
|
|
20230601,110300,174675460,8640,8640,8640,8640,0
|
|
20230601,110200,174675460,8640,8710,8710,8640,31
|
|
20230601,110100,174407270,8640,8710,8720,8640,40
|
|
20230601,110000,174060950,8720,8720,8720,8720,0
|
|
20230601,105900,174060950,8720,8640,8720,8640,4
|
|
20230601,105800,174026310,8640,8650,8650,8640,30
|
|
20230601,105700,173766860,8680,8680,8680,8680,0
|
|
20230601,105600,173766860,8680,8660,8680,8630,74
|
|
20230601,105500,173126250,8670,8670,8670,8670,51
|
|
20230601,105400,172684080,8630,8640,8640,8630,78
|
|
20230601,105300,172010640,8660,8660,8660,8660,12
|
|
20230601,105200,171906720,8660,8660,8660,8660,12
|
|
20230601,105100,171802800,8660,8650,8660,8650,52
|
|
20230601,105000,171352950,8630,8630,8650,8630,198
|
|
20230601,104900,169643990,8690,8690,8690,8690,2
|
|
20230601,104800,169626610,8620,8660,8660,8620,800
|
|
20230601,104700,162724340,8660,8660,8660,8660,0
|
|
20230601,104600,162724340,8660,8680,8680,8660,279
|
|
20230601,104500,160305090,8680,8680,8680,8680,28
|
|
20230601,104400,160062050,8670,8680,8680,8670,84
|
|
20230601,104300,159332940,8710,8710,8710,8710,4
|
|
20230601,104200,159298100,8710,8710,8710,8710,1
|
|
20230601,104100,159289390,8670,8710,8710,8670,5
|
|
20230601,104000,159246000,8670,8670,8670,8670,200
|
|
20230601,103900,157512000,8670,8670,8670,8670,0
|
|
20230601,103800,157512000,8670,8670,8670,8670,59
|
|
20230601,103700,157000470,8720,8720,8720,8720,18
|
|
20230601,103600,156843510,8720,8720,8720,8720,1
|
|
20230601,103500,156834790,8670,8670,8670,8670,0
|
|
20230601,103400,156834790,8670,8730,8730,8670,4
|
|
20230601,103300,156800050,8670,8720,8730,8670,10
|
|
20230601,103200,156713180,8670,8720,8720,8670,82
|
|
20230601,103100,155998490,8720,8700,8720,8700,82
|
|
20230601,103000,155284510,8690,8690,8690,8690,10
|
|
20230601,102900,155197610,8690,8690,8690,8690,27
|
|
20230601,102800,154962980,8690,8650,8690,8630,308
|
|
20230601,102700,152295460,8690,8690,8690,8690,0
|
|
20230601,102600,152295460,8690,8690,8690,8690,0
|
|
20230601,102500,152295460,8690,8690,8690,8690,1
|
|
20230601,102400,152286770,8690,8690,8690,8630,102
|
|
20230601,102300,151404530,8670,8670,8670,8670,42
|
|
20230601,102200,151040390,8670,8670,8670,8670,0
|
|
20230601,102100,151040390,8670,8660,8670,8660,50
|
|
20230601,102000,150607200,8650,8640,8650,8640,14
|
|
20230601,101900,150486150,8620,8660,8660,8620,126
|
|
20230601,101800,149398800,8670,8670,8670,8670,1
|
|
20230601,101700,149390130,8610,8610,8610,8610,0
|
|
20230601,101600,149390130,8610,8610,8610,8610,1
|
|
20230601,101500,149381520,8610,8670,8670,8600,5091
|
|
20230601,101400,105455260,8680,8670,8680,8670,40
|
|
20230601,101300,105108350,8710,8710,8710,8710,0
|
|
20230601,101200,105108350,8710,8710,8710,8710,0
|
|
20230601,101100,105108350,8710,8710,8710,8710,0
|
|
20230601,101000,105108350,8710,8710,8710,8710,3
|
|
20230601,100900,105082220,8720,8720,8720,8720,2
|
|
20230601,100800,105064780,8720,8720,8720,8720,0
|
|
20230601,100700,105064780,8720,8720,8720,8720,1
|
|
20230601,100600,105056060,8730,8730,8730,8730,0
|
|
20230601,100500,105056060,8730,8650,8730,8650,11
|
|
20230601,100400,104960270,8650,8660,8740,8650,1112
|
|
20230601,100300,95340380,8660,8660,8660,8660,200
|
|
20230601,100200,93608380,8660,8670,8670,8660,99
|
|
20230601,100100,92750220,8670,8670,8670,8670,0
|
|
20230601,100000,92750220,8670,8670,8670,8670,121
|
|
20230601,095900,91701150,8740,8730,8740,8730,4
|
|
20230601,095800,91666200,8740,8730,8740,8730,38
|
|
20230601,095700,91334380,8720,8740,8740,8720,2
|
|
20230601,095600,91316920,8730,8730,8730,8730,2
|
|
20230601,095500,91299460,8740,8740,8740,8740,5
|
|
20230601,095400,91255760,8660,8670,8740,8660,534
|
|
20230601,095300,86625550,8670,8680,8680,8670,585
|
|
20230601,095200,81553510,8700,8660,8700,8660,30
|
|
20230601,095100,81293670,8700,8680,8700,8660,6
|
|
20230601,095000,81241610,8740,8740,8740,8740,0
|
|
20230601,094900,81241610,8740,8670,8740,8670,76
|
|
20230601,094800,80581790,8650,8650,8650,8650,15
|
|
20230601,094700,80452040,8650,8670,8670,8650,1809
|
|
20230601,094600,64774630,8670,8680,8680,8670,230
|
|
20230601,094500,62778530,8670,8710,8710,8670,1643
|
|
20230601,094400,48519760,8680,8740,8750,8680,221
|
|
20230601,094300,46596980,8740,8770,8770,8740,1704
|
|
20230601,094200,31684240,8770,8770,8770,8770,1
|
|
20230601,094100,31675470,8810,8800,8840,8770,663
|
|
20230601,094000,25849970,8820,8820,8820,8820,5
|
|
20230601,093900,25805870,8840,8840,8840,8840,3
|
|
20230601,093800,25779350,8770,8770,8770,8760,259
|
|
20230601,093700,23510060,8770,8770,8770,8770,4
|
|
20230601,093600,23474980,8840,8770,8840,8770,202
|
|
20230601,093500,21703300,8840,8840,8840,8840,0
|
|
20230601,093400,21703300,8840,8830,8840,8830,104
|
|
20230601,093300,20784960,8840,8770,8840,8770,38
|
|
20230601,093200,20451140,8840,8840,8840,8840,0
|
|
20230601,093100,20451140,8840,8840,8840,8840,2
|
|
20230601,093000,20433460,8840,8840,8840,8840,0
|
|
20230601,092900,20433460,8840,8840,8840,8840,3
|
|
20230601,092800,20406940,8840,8820,8840,8820,64
|
|
20230601,092700,19842300,8810,8800,8810,8800,211
|
|
20230601,092600,17983520,8810,8810,8810,8800,8
|
|
20230601,092500,17913060,8810,8800,8810,8800,73
|
|
20230601,092400,17270590,8800,8800,8800,8800,2
|
|
20230601,092300,17252990,8810,8810,8810,8810,0
|
|
20230601,092200,17252990,8810,8810,8810,8810,0
|
|
20230601,092100,17252990,8810,8810,8810,8810,0
|
|
20230601,092000,17252990,8810,8770,8810,8770,153
|
|
20230601,091900,15910210,8810,8810,8810,8810,60
|
|
20230601,091800,15381610,8810,8810,8810,8810,11
|
|
20230601,091700,15284700,8810,8810,8810,8810,0
|
|
20230601,091600,15284700,8810,8810,8810,8810,0
|
|
20230601,091500,15284700,8810,8810,8810,8810,1
|
|
20230601,091400,15275890,8810,8810,8810,8810,0
|
|
20230601,091300,15275890,8810,8810,8810,8810,0
|
|
20230601,091200,15275890,8810,8810,8810,8810,0
|
|
20230601,091100,15275890,8810,8810,8810,8810,6
|
|
20230601,091000,15223030,8800,8800,8800,8800,180
|
|
20230601,090900,13639030,8850,8850,8850,8850,166
|
|
20230601,090800,12169930,8750,8740,8880,8740,209
|
|
20230601,090700,10333680,8750,8740,8750,8740,38
|
|
20230601,090600,10001300,8750,8740,8750,8730,26
|
|
20230601,090500,9774020,8750,8720,8750,8720,318
|
|
20230601,090400,6995050,8750,8680,8750,8680,6
|
|
20230601,090300,6942620,8750,8750,8750,8750,0
|
|
20230601,090200,6942620,8750,8750,8750,8750,23
|
|
20230601,090100,6741370,8670,8670,8670,8670,0
|
|
20230601,090000,6741370,8670,8660,8700,8660,733
|