743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,212000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,211900,1315495680,11710,11710,11710,11710,0
|
|
20230601,211800,1315495680,11710,11710,11710,11710,0
|
|
20230601,211700,1315495680,11710,11710,11710,11710,0
|
|
20230601,211600,1315495680,11710,11710,11710,11710,0
|
|
20230601,211500,1315495680,11710,11710,11710,11710,0
|
|
20230601,211400,1315495680,11710,11710,11710,11710,0
|
|
20230601,211300,1315495680,11710,11710,11710,11710,0
|
|
20230601,211200,1315495680,11710,11710,11710,11710,0
|
|
20230601,211100,1315495680,11710,11710,11710,11710,0
|
|
20230601,211000,1315495680,11710,11710,11710,11710,0
|
|
20230601,210900,1315495680,11710,11710,11710,11710,0
|
|
20230601,210800,1315495680,11710,11710,11710,11710,0
|
|
20230601,210700,1315495680,11710,11710,11710,11710,0
|
|
20230601,210600,1315495680,11710,11710,11710,11710,0
|
|
20230601,210500,1315495680,11710,11710,11710,11710,0
|
|
20230601,210400,1315495680,11710,11710,11710,11710,0
|
|
20230601,210300,1315495680,11710,11710,11710,11710,0
|
|
20230601,210200,1315495680,11710,11710,11710,11710,0
|
|
20230601,210100,1315495680,11710,11710,11710,11710,0
|
|
20230601,210000,1315495680,11710,11710,11710,11710,0
|
|
20230601,205900,1315495680,11710,11710,11710,11710,0
|
|
20230601,205800,1315495680,11710,11710,11710,11710,0
|
|
20230601,205700,1315495680,11710,11710,11710,11710,0
|
|
20230601,205600,1315495680,11710,11710,11710,11710,0
|
|
20230601,205500,1315495680,11710,11710,11710,11710,0
|
|
20230601,205400,1315495680,11710,11710,11710,11710,0
|
|
20230601,205300,1315495680,11710,11710,11710,11710,0
|
|
20230601,205200,1315495680,11710,11710,11710,11710,0
|
|
20230601,205100,1315495680,11710,11710,11710,11710,0
|
|
20230601,205000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,204900,1315495680,11710,11710,11710,11710,0
|
|
20230601,204800,1315495680,11710,11710,11710,11710,0
|
|
20230601,204700,1315495680,11710,11710,11710,11710,0
|
|
20230601,204600,1315495680,11710,11710,11710,11710,0
|
|
20230601,204500,1315495680,11710,11710,11710,11710,0
|
|
20230601,204400,1315495680,11710,11710,11710,11710,0
|
|
20230601,204300,1315495680,11710,11710,11710,11710,0
|
|
20230601,204200,1315495680,11710,11710,11710,11710,0
|
|
20230601,204100,1315495680,11710,11710,11710,11710,0
|
|
20230601,204000,1315495680,11710,11710,11710,11710,0
|
|
20230601,203900,1315495680,11710,11710,11710,11710,0
|
|
20230601,203800,1315495680,11710,11710,11710,11710,0
|
|
20230601,203700,1315495680,11710,11710,11710,11710,0
|
|
20230601,203600,1315495680,11710,11710,11710,11710,0
|
|
20230601,203500,1315495680,11710,11710,11710,11710,0
|
|
20230601,203400,1315495680,11710,11710,11710,11710,0
|
|
20230601,203300,1315495680,11710,11710,11710,11710,0
|
|
20230601,203200,1315495680,11710,11710,11710,11710,0
|
|
20230601,203100,1315495680,11710,11710,11710,11710,0
|
|
20230601,203000,1315495680,11710,11710,11710,11710,0
|
|
20230601,202900,1315495680,11710,11710,11710,11710,0
|
|
20230601,202800,1315495680,11710,11710,11710,11710,0
|
|
20230601,202700,1315495680,11710,11710,11710,11710,0
|
|
20230601,202600,1315495680,11710,11710,11710,11710,0
|
|
20230601,202500,1315495680,11710,11710,11710,11710,0
|
|
20230601,202400,1315495680,11710,11710,11710,11710,0
|
|
20230601,202300,1315495680,11710,11710,11710,11710,0
|
|
20230601,202200,1315495680,11710,11710,11710,11710,0
|
|
20230601,202100,1315495680,11710,11710,11710,11710,0
|
|
20230601,202000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,201900,1315495680,11710,11710,11710,11710,0
|
|
20230601,201800,1315495680,11710,11710,11710,11710,0
|
|
20230601,201700,1315495680,11710,11710,11710,11710,0
|
|
20230601,201600,1315495680,11710,11710,11710,11710,0
|
|
20230601,201500,1315495680,11710,11710,11710,11710,0
|
|
20230601,201400,1315495680,11710,11710,11710,11710,0
|
|
20230601,201300,1315495680,11710,11710,11710,11710,0
|
|
20230601,201200,1315495680,11710,11710,11710,11710,0
|
|
20230601,201100,1315495680,11710,11710,11710,11710,0
|
|
20230601,201000,1315495680,11710,11710,11710,11710,0
|
|
20230601,200900,1315495680,11710,11710,11710,11710,0
|
|
20230601,200800,1315495680,11710,11710,11710,11710,0
|
|
20230601,200700,1315495680,11710,11710,11710,11710,0
|
|
20230601,200600,1315495680,11710,11710,11710,11710,0
|
|
20230601,200500,1315495680,11710,11710,11710,11710,0
|
|
20230601,200400,1315495680,11710,11710,11710,11710,0
|
|
20230601,200300,1315495680,11710,11710,11710,11710,0
|
|
20230601,200200,1315495680,11710,11710,11710,11710,0
|
|
20230601,200100,1315495680,11710,11710,11710,11710,0
|
|
20230601,200000,1315495680,11710,11710,11710,11710,0
|
|
20230601,195900,1315495680,11710,11710,11710,11710,0
|
|
20230601,195800,1315495680,11710,11710,11710,11710,0
|
|
20230601,195700,1315495680,11710,11710,11710,11710,0
|
|
20230601,195600,1315495680,11710,11710,11710,11710,0
|
|
20230601,195500,1315495680,11710,11710,11710,11710,0
|
|
20230601,195400,1315495680,11710,11710,11710,11710,0
|
|
20230601,195300,1315495680,11710,11710,11710,11710,0
|
|
20230601,195200,1315495680,11710,11710,11710,11710,0
|
|
20230601,195100,1315495680,11710,11710,11710,11710,0
|
|
20230601,195000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,194900,1315495680,11710,11710,11710,11710,0
|
|
20230601,194800,1315495680,11710,11710,11710,11710,0
|
|
20230601,194700,1315495680,11710,11710,11710,11710,0
|
|
20230601,194600,1315495680,11710,11710,11710,11710,0
|
|
20230601,194500,1315495680,11710,11710,11710,11710,0
|
|
20230601,194400,1315495680,11710,11710,11710,11710,0
|
|
20230601,194300,1315495680,11710,11710,11710,11710,0
|
|
20230601,194200,1315495680,11710,11710,11710,11710,0
|
|
20230601,194100,1315495680,11710,11710,11710,11710,0
|
|
20230601,194000,1315495680,11710,11710,11710,11710,0
|
|
20230601,193900,1315495680,11710,11710,11710,11710,0
|
|
20230601,193800,1315495680,11710,11710,11710,11710,0
|
|
20230601,193700,1315495680,11710,11710,11710,11710,0
|
|
20230601,193600,1315495680,11710,11710,11710,11710,0
|
|
20230601,193500,1315495680,11710,11710,11710,11710,0
|
|
20230601,193400,1315495680,11710,11710,11710,11710,0
|
|
20230601,193300,1315495680,11710,11710,11710,11710,0
|
|
20230601,193200,1315495680,11710,11710,11710,11710,0
|
|
20230601,193100,1315495680,11710,11710,11710,11710,0
|
|
20230601,193000,1315495680,11710,11710,11710,11710,0
|
|
20230601,192900,1315495680,11710,11710,11710,11710,0
|
|
20230601,192800,1315495680,11710,11710,11710,11710,0
|
|
20230601,192700,1315495680,11710,11710,11710,11710,0
|
|
20230601,192600,1315495680,11710,11710,11710,11710,0
|
|
20230601,192500,1315495680,11710,11710,11710,11710,0
|
|
20230601,192400,1315495680,11710,11710,11710,11710,0
|
|
20230601,192300,1315495680,11710,11710,11710,11710,0
|
|
20230601,192200,1315495680,11710,11710,11710,11710,0
|
|
20230601,192100,1315495680,11710,11710,11710,11710,0
|
|
20230601,192000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,191900,1315495680,11710,11710,11710,11710,0
|
|
20230601,191800,1315495680,11710,11710,11710,11710,0
|
|
20230601,191700,1315495680,11710,11710,11710,11710,0
|
|
20230601,191600,1315495680,11710,11710,11710,11710,0
|
|
20230601,191500,1315495680,11710,11710,11710,11710,0
|
|
20230601,191400,1315495680,11710,11710,11710,11710,0
|
|
20230601,191300,1315495680,11710,11710,11710,11710,0
|
|
20230601,191200,1315495680,11710,11710,11710,11710,0
|
|
20230601,191100,1315495680,11710,11710,11710,11710,0
|
|
20230601,191000,1315495680,11710,11710,11710,11710,0
|
|
20230601,190900,1315495680,11710,11710,11710,11710,0
|
|
20230601,190800,1315495680,11710,11710,11710,11710,0
|
|
20230601,190700,1315495680,11710,11710,11710,11710,0
|
|
20230601,190600,1315495680,11710,11710,11710,11710,0
|
|
20230601,190500,1315495680,11710,11710,11710,11710,0
|
|
20230601,190400,1315495680,11710,11710,11710,11710,0
|
|
20230601,190300,1315495680,11710,11710,11710,11710,0
|
|
20230601,190200,1315495680,11710,11710,11710,11710,0
|
|
20230601,190100,1315495680,11710,11710,11710,11710,0
|
|
20230601,190000,1315495680,11710,11710,11710,11710,0
|
|
20230601,185900,1315495680,11710,11710,11710,11710,0
|
|
20230601,185800,1315495680,11710,11710,11710,11710,0
|
|
20230601,185700,1315495680,11710,11710,11710,11710,0
|
|
20230601,185600,1315495680,11710,11710,11710,11710,0
|
|
20230601,185500,1315495680,11710,11710,11710,11710,0
|
|
20230601,185400,1315495680,11710,11710,11710,11710,0
|
|
20230601,185300,1315495680,11710,11710,11710,11710,0
|
|
20230601,185200,1315495680,11710,11710,11710,11710,0
|
|
20230601,185100,1315495680,11710,11710,11710,11710,0
|
|
20230601,185000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,184900,1315495680,11710,11710,11710,11710,0
|
|
20230601,184800,1315495680,11710,11710,11710,11710,0
|
|
20230601,184700,1315495680,11710,11710,11710,11710,0
|
|
20230601,184600,1315495680,11710,11710,11710,11710,0
|
|
20230601,184500,1315495680,11710,11710,11710,11710,0
|
|
20230601,184400,1315495680,11710,11710,11710,11710,0
|
|
20230601,184300,1315495680,11710,11710,11710,11710,0
|
|
20230601,184200,1315495680,11710,11710,11710,11710,0
|
|
20230601,184100,1315495680,11710,11710,11710,11710,0
|
|
20230601,184000,1315495680,11710,11710,11710,11710,0
|
|
20230601,183900,1315495680,11710,11710,11710,11710,0
|
|
20230601,183800,1315495680,11710,11710,11710,11710,0
|
|
20230601,183700,1315495680,11710,11710,11710,11710,0
|
|
20230601,183600,1315495680,11710,11710,11710,11710,0
|
|
20230601,183500,1315495680,11710,11710,11710,11710,0
|
|
20230601,183400,1315495680,11710,11710,11710,11710,0
|
|
20230601,183300,1315495680,11710,11710,11710,11710,0
|
|
20230601,183200,1315495680,11710,11710,11710,11710,0
|
|
20230601,183100,1315495680,11710,11710,11710,11710,0
|
|
20230601,183000,1315495680,11710,11710,11710,11710,0
|
|
20230601,182900,1315495680,11710,11710,11710,11710,0
|
|
20230601,182800,1315495680,11710,11710,11710,11710,0
|
|
20230601,182700,1315495680,11710,11710,11710,11710,0
|
|
20230601,182600,1315495680,11710,11710,11710,11710,0
|
|
20230601,182500,1315495680,11710,11710,11710,11710,0
|
|
20230601,182400,1315495680,11710,11710,11710,11710,0
|
|
20230601,182300,1315495680,11710,11710,11710,11710,0
|
|
20230601,182200,1315495680,11710,11710,11710,11710,0
|
|
20230601,182100,1315495680,11710,11710,11710,11710,0
|
|
20230601,182000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,181900,1315495680,11710,11710,11710,11710,0
|
|
20230601,181800,1315495680,11710,11710,11710,11710,0
|
|
20230601,181700,1315495680,11710,11710,11710,11710,0
|
|
20230601,181600,1315495680,11710,11710,11710,11710,0
|
|
20230601,181500,1315495680,11710,11710,11710,11710,0
|
|
20230601,181400,1315495680,11710,11710,11710,11710,0
|
|
20230601,181300,1315495680,11710,11710,11710,11710,0
|
|
20230601,181200,1315495680,11710,11710,11710,11710,0
|
|
20230601,181100,1315495680,11710,11710,11710,11710,0
|
|
20230601,181000,1315495680,11710,11710,11710,11710,0
|
|
20230601,180900,1315495680,11710,11710,11710,11710,0
|
|
20230601,180800,1315495680,11710,11710,11710,11710,0
|
|
20230601,180700,1315495680,11710,11710,11710,11710,0
|
|
20230601,180600,1315495680,11710,11710,11710,11710,0
|
|
20230601,180500,1315495680,11710,11710,11710,11710,0
|
|
20230601,180400,1315495680,11710,11710,11710,11710,0
|
|
20230601,180300,1315495680,11710,11710,11710,11710,0
|
|
20230601,180200,1315495680,11710,11710,11710,11710,0
|
|
20230601,180100,1315495680,11710,11710,11710,11710,0
|
|
20230601,180000,1315495680,11710,11710,11710,11710,0
|
|
20230601,175900,1315495680,11710,11710,11710,11710,0
|
|
20230601,175800,1315495680,11710,11710,11710,11710,0
|
|
20230601,175700,1315495680,11710,11710,11710,11710,0
|
|
20230601,175600,1315495680,11710,11710,11710,11710,0
|
|
20230601,175500,1315495680,11710,11710,11710,11710,0
|
|
20230601,175400,1315495680,11710,11710,11710,11710,0
|
|
20230601,175300,1315495680,11710,11710,11710,11710,0
|
|
20230601,175200,1315495680,11710,11710,11710,11710,0
|
|
20230601,175100,1315495680,11710,11710,11710,11710,0
|
|
20230601,175000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,174900,1315495680,11710,11710,11710,11710,0
|
|
20230601,174800,1315495680,11710,11710,11710,11710,0
|
|
20230601,174700,1315495680,11710,11710,11710,11710,0
|
|
20230601,174600,1315495680,11710,11710,11710,11710,0
|
|
20230601,174500,1315495680,11710,11710,11710,11710,0
|
|
20230601,174400,1315495680,11710,11710,11710,11710,0
|
|
20230601,174300,1315495680,11710,11710,11710,11710,0
|
|
20230601,174200,1315495680,11710,11710,11710,11710,0
|
|
20230601,174100,1315495680,11710,11710,11710,11710,0
|
|
20230601,174000,1315495680,11710,11710,11710,11710,0
|
|
20230601,173900,1315495680,11710,11710,11710,11710,0
|
|
20230601,173800,1315495680,11710,11710,11710,11710,0
|
|
20230601,173700,1315495680,11710,11710,11710,11710,0
|
|
20230601,173600,1315495680,11710,11710,11710,11710,0
|
|
20230601,173500,1315495680,11710,11710,11710,11710,0
|
|
20230601,173400,1315495680,11710,11710,11710,11710,0
|
|
20230601,173300,1315495680,11710,11710,11710,11710,0
|
|
20230601,173200,1315495680,11710,11710,11710,11710,0
|
|
20230601,173100,1315495680,11710,11710,11710,11710,0
|
|
20230601,173000,1315495680,11710,11710,11710,11710,0
|
|
20230601,172900,1315495680,11710,11710,11710,11710,0
|
|
20230601,172800,1315495680,11710,11710,11710,11710,0
|
|
20230601,172700,1315495680,11710,11710,11710,11710,0
|
|
20230601,172600,1315495680,11710,11710,11710,11710,0
|
|
20230601,172500,1315495680,11710,11710,11710,11710,0
|
|
20230601,172400,1315495680,11710,11710,11710,11710,0
|
|
20230601,172300,1315495680,11710,11710,11710,11710,0
|
|
20230601,172200,1315495680,11710,11710,11710,11710,0
|
|
20230601,172100,1315495680,11710,11710,11710,11710,0
|
|
20230601,172000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,171900,1315495680,11710,11710,11710,11710,0
|
|
20230601,171800,1315495680,11710,11710,11710,11710,0
|
|
20230601,171700,1315495680,11710,11710,11710,11710,0
|
|
20230601,171600,1315495680,11710,11710,11710,11710,0
|
|
20230601,171500,1315495680,11710,11710,11710,11710,0
|
|
20230601,171400,1315495680,11710,11710,11710,11710,0
|
|
20230601,171300,1315495680,11710,11710,11710,11710,0
|
|
20230601,171200,1315495680,11710,11710,11710,11710,0
|
|
20230601,171100,1315495680,11710,11710,11710,11710,0
|
|
20230601,171000,1315495680,11710,11710,11710,11710,0
|
|
20230601,170900,1315495680,11710,11710,11710,11710,0
|
|
20230601,170800,1315495680,11710,11710,11710,11710,0
|
|
20230601,170700,1315495680,11710,11710,11710,11710,0
|
|
20230601,170600,1315495680,11710,11710,11710,11710,0
|
|
20230601,170500,1315495680,11710,11710,11710,11710,0
|
|
20230601,170400,1315495680,11710,11710,11710,11710,0
|
|
20230601,170300,1315495680,11710,11710,11710,11710,0
|
|
20230601,170200,1315495680,11710,11710,11710,11710,0
|
|
20230601,170100,1315495680,11710,11710,11710,11710,0
|
|
20230601,170000,1315495680,11710,11710,11710,11710,0
|
|
20230601,165900,1315495680,11710,11710,11710,11710,0
|
|
20230601,165800,1315495680,11710,11710,11710,11710,0
|
|
20230601,165700,1315495680,11710,11710,11710,11710,0
|
|
20230601,165600,1315495680,11710,11710,11710,11710,0
|
|
20230601,165500,1315495680,11710,11710,11710,11710,0
|
|
20230601,165400,1315495680,11710,11710,11710,11710,0
|
|
20230601,165300,1315495680,11710,11710,11710,11710,0
|
|
20230601,165200,1315495680,11710,11710,11710,11710,0
|
|
20230601,165100,1315495680,11710,11710,11710,11710,0
|
|
20230601,165000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,164900,1315495680,11710,11710,11710,11710,0
|
|
20230601,164800,1315495680,11710,11710,11710,11710,0
|
|
20230601,164700,1315495680,11710,11710,11710,11710,0
|
|
20230601,164600,1315495680,11710,11710,11710,11710,0
|
|
20230601,164500,1315495680,11710,11710,11710,11710,0
|
|
20230601,164400,1315495680,11710,11710,11710,11710,0
|
|
20230601,164300,1315495680,11710,11710,11710,11710,0
|
|
20230601,164200,1315495680,11710,11710,11710,11710,0
|
|
20230601,164100,1315495680,11710,11710,11710,11710,0
|
|
20230601,164000,1315495680,11710,11710,11710,11710,0
|
|
20230601,163900,1315495680,11710,11710,11710,11710,0
|
|
20230601,163800,1315495680,11710,11710,11710,11710,0
|
|
20230601,163700,1315495680,11710,11710,11710,11710,0
|
|
20230601,163600,1315495680,11710,11710,11710,11710,0
|
|
20230601,163500,1315495680,11710,11710,11710,11710,0
|
|
20230601,163400,1315495680,11710,11710,11710,11710,0
|
|
20230601,163300,1315495680,11710,11710,11710,11710,0
|
|
20230601,163200,1315495680,11710,11710,11710,11710,0
|
|
20230601,163100,1315495680,11710,11710,11710,11710,0
|
|
20230601,163000,1315495680,11710,11710,11710,11710,0
|
|
20230601,162900,1315495680,11710,11710,11710,11710,0
|
|
20230601,162800,1315495680,11710,11710,11710,11710,0
|
|
20230601,162700,1315495680,11710,11710,11710,11710,0
|
|
20230601,162600,1315495680,11710,11710,11710,11710,0
|
|
20230601,162500,1315495680,11710,11710,11710,11710,0
|
|
20230601,162400,1315495680,11710,11710,11710,11710,0
|
|
20230601,162300,1315495680,11710,11710,11710,11710,0
|
|
20230601,162200,1315495680,11710,11710,11710,11710,0
|
|
20230601,162100,1315495680,11710,11710,11710,11710,0
|
|
20230601,162000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,161900,1315495680,11710,11710,11710,11710,0
|
|
20230601,161800,1315495680,11710,11710,11710,11710,0
|
|
20230601,161700,1315495680,11710,11710,11710,11710,0
|
|
20230601,161600,1315495680,11710,11710,11710,11710,0
|
|
20230601,161500,1315495680,11710,11710,11710,11710,0
|
|
20230601,161400,1315495680,11710,11710,11710,11710,0
|
|
20230601,161300,1315495680,11710,11710,11710,11710,0
|
|
20230601,161200,1315495680,11710,11710,11710,11710,0
|
|
20230601,161100,1315495680,11710,11710,11710,11710,0
|
|
20230601,161000,1315495680,11710,11710,11710,11710,0
|
|
20230601,160900,1315495680,11710,11710,11710,11710,0
|
|
20230601,160800,1315495680,11710,11710,11710,11710,0
|
|
20230601,160700,1315495680,11710,11710,11710,11710,0
|
|
20230601,160600,1315495680,11710,11710,11710,11710,0
|
|
20230601,160500,1315495680,11710,11710,11710,11710,0
|
|
20230601,160400,1315495680,11710,11710,11710,11710,0
|
|
20230601,160300,1315495680,11710,11710,11710,11710,0
|
|
20230601,160200,1315495680,11710,11710,11710,11710,0
|
|
20230601,160100,1315495680,11710,11710,11710,11710,0
|
|
20230601,160000,1315495680,11710,11710,11710,11710,0
|
|
20230601,155900,1315495680,11710,11710,11710,11710,0
|
|
20230601,155800,1315495680,11710,11710,11710,11710,0
|
|
20230601,155700,1315495680,11710,11710,11710,11710,0
|
|
20230601,155600,1315495680,11710,11710,11710,11710,0
|
|
20230601,155500,1315495680,11710,11710,11710,11710,0
|
|
20230601,155400,1315495680,11710,11710,11710,11710,0
|
|
20230601,155300,1315495680,11710,11710,11710,11710,0
|
|
20230601,155200,1315495680,11710,11710,11710,11710,0
|
|
20230601,155100,1315495680,11710,11710,11710,11710,0
|
|
20230601,155000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,154900,1315495680,11710,11710,11710,11710,0
|
|
20230601,154800,1315495680,11710,11710,11710,11710,0
|
|
20230601,154700,1315495680,11710,11710,11710,11710,0
|
|
20230601,154600,1315495680,11710,11710,11710,11710,0
|
|
20230601,154500,1315495680,11710,11710,11710,11710,0
|
|
20230601,154400,1315495680,11710,11710,11710,11710,0
|
|
20230601,154300,1315495680,11710,11710,11710,11710,0
|
|
20230601,154200,1315495680,11710,11710,11710,11710,0
|
|
20230601,154100,1315495680,11710,11710,11710,11710,0
|
|
20230601,154000,1315495680,11710,11710,11710,11710,0
|
|
20230601,153900,1315495680,11710,11710,11710,11710,0
|
|
20230601,153800,1315495680,11710,11710,11710,11710,0
|
|
20230601,153700,1315495680,11710,11710,11710,11710,0
|
|
20230601,153600,1315495680,11710,11710,11710,11710,0
|
|
20230601,153500,1315495680,11710,11710,11710,11710,0
|
|
20230601,153400,1315495680,11710,11710,11710,11710,0
|
|
20230601,153300,1315495680,11710,11710,11710,11710,0
|
|
20230601,153200,1315495680,11710,11710,11710,11710,0
|
|
20230601,153100,1315495680,11710,11710,11710,11710,0
|
|
20230601,153000,1315495680,11710,11710,11710,11710,1481
|
|
20230601,152900,1298153170,11720,11720,11720,11720,0
|
|
20230601,152800,1298153170,11720,11720,11720,11720,0
|
|
20230601,152700,1298153170,11720,11720,11720,11720,0
|
|
20230601,152600,1298153170,11720,11720,11720,11720,0
|
|
20230601,152500,1298153170,11720,11720,11720,11720,0
|
|
20230601,152400,1298153170,11720,11720,11720,11720,0
|
|
20230601,152300,1298153170,11720,11720,11720,11720,0
|
|
20230601,152200,1298153170,11720,11720,11720,11720,0
|
|
20230601,152100,1298153170,11720,11720,11720,11720,0
|
|
20230601,152000,1298153170,11720,11720,11720,11720,0
|
|
20230601,151900,1298153170,11720,11650,11720,11650,13
|
|
20230601,151800,1298000880,11720,11720,11720,11720,0
|
|
20230601,151700,1298000880,11720,11720,11720,11720,2
|
|
20230601,151600,1297977440,11730,11720,11730,11720,29
|
|
20230601,151500,1297637550,11720,11690,11730,11650,1544
|
|
20230601,151400,1279632290,11740,11700,11750,11700,103
|
|
20230601,151300,1278426100,11710,11720,11720,11700,512
|
|
20230601,151200,1272430790,11750,11740,11750,11730,58
|
|
20230601,151100,1271750410,11740,11740,11750,11740,1503
|
|
20230601,151000,1254105180,11740,11740,11740,11740,50
|
|
20230601,150900,1253518180,11750,11730,11750,11710,1099
|
|
20230601,150800,1240646510,11740,11720,11740,11720,2
|
|
20230601,150700,1240623050,11740,11720,11740,11720,479
|
|
20230601,150600,1235009150,11740,11730,11740,11720,517
|
|
20230601,150500,1228944910,11750,11750,11750,11750,1
|
|
20230601,150400,1228933160,11730,11750,11750,11730,5
|
|
20230601,150300,1228874450,11750,11750,11750,11750,1
|
|
20230601,150200,1228862700,11720,11730,11730,11720,57
|
|
20230601,150100,1228194640,11760,11770,11770,11730,2814
|
|
20230601,150000,1195124910,11780,11780,11780,11770,8
|
|
20230601,145900,1195030720,11770,11770,11770,11770,100
|
|
20230601,145800,1193853720,11770,11770,11770,11770,30
|
|
20230601,145700,1193500620,11770,11770,11770,11770,398
|
|
20230601,145600,1188816160,11770,11780,11780,11760,212
|
|
20230601,145500,1186321900,11770,11770,11770,11770,107
|
|
20230601,145400,1185062510,11780,11770,11780,11760,267
|
|
20230601,145300,1181920090,11770,11760,11770,11760,477
|
|
20230601,145200,1176306320,11760,11760,11760,11760,3
|
|
20230601,145100,1176271040,11760,11760,11770,11760,245
|
|
20230601,145000,1173389510,11760,11720,11780,11720,1737
|
|
20230601,144900,1153004430,11720,11700,11720,11680,2609
|
|
20230601,144800,1122481180,11690,11680,11700,11680,1088
|
|
20230601,144700,1109764310,11690,11650,11690,11650,2850
|
|
20230601,144600,1076505620,11650,11650,11660,11650,681
|
|
20230601,144500,1068571720,11650,11650,11650,11650,404
|
|
20230601,144400,1063865120,11650,11640,11650,11640,146
|
|
20230601,144300,1062165670,11650,11650,11650,11650,0
|
|
20230601,144200,1062165670,11650,11650,11650,11650,1
|
|
20230601,144100,1062154020,11650,11650,11650,11650,2
|
|
20230601,144000,1062130720,11640,11640,11640,11640,735
|
|
20230601,143900,1053575320,11650,11650,11650,11650,10
|
|
20230601,143800,1053458820,11640,11640,11640,11640,138
|
|
20230601,143700,1051852500,11650,11630,11650,11630,3027
|
|
20230601,143600,1016630500,11630,11620,11630,11620,199
|
|
20230601,143500,1014318110,11630,11610,11630,11610,447
|
|
20230601,143400,1009124130,11610,11620,11620,11610,3140
|
|
20230601,143300,972668640,11630,11630,11630,11610,7
|
|
20230601,143200,972587330,11610,11620,11630,11610,138
|
|
20230601,143100,970983730,11630,11630,11630,11630,8
|
|
20230601,143000,970890690,11630,11620,11630,11620,111
|
|
20230601,142900,969600860,11620,11630,11630,11620,22
|
|
20230601,142800,969345120,11640,11630,11640,11630,3
|
|
20230601,142700,969310220,11640,11630,11640,11630,2
|
|
20230601,142600,969286950,11640,11630,11640,11630,6
|
|
20230601,142500,969217160,11630,11620,11630,11620,201
|
|
20230601,142400,966881530,11640,11630,11640,11630,51
|
|
20230601,142300,966288390,11640,11640,11640,11640,0
|
|
20230601,142200,966288390,11640,11640,11640,11640,0
|
|
20230601,142100,966288390,11640,11640,11650,11640,1038
|
|
20230601,142000,954206050,11640,11640,11640,11640,4
|
|
20230601,141900,954159490,11640,11640,11640,11640,0
|
|
20230601,141800,954159490,11640,11640,11640,11640,0
|
|
20230601,141700,954159490,11640,11630,11640,11600,56
|
|
20230601,141600,953508220,11630,11630,11630,11630,541
|
|
20230601,141500,947216390,11630,11620,11630,11620,455
|
|
20230601,141400,941924750,11620,11610,11620,11610,395
|
|
20230601,141300,937336150,11600,11590,11610,11590,299
|
|
20230601,141200,933866650,11600,11590,11620,11590,305
|
|
20230601,141100,930330190,11600,11600,11600,11600,50
|
|
20230601,141000,929750190,11600,11600,11600,11600,0
|
|
20230601,140900,929750190,11600,11600,11600,11600,37
|
|
20230601,140800,929320990,11610,11610,11610,11610,1586
|
|
20230601,140700,910907530,11620,11630,11630,11620,600
|
|
20230601,140600,903935520,11620,11610,11620,11610,363
|
|
20230601,140500,899720080,11610,11590,11610,11590,10
|
|
20230601,140400,899604160,11590,11590,11590,11590,0
|
|
20230601,140300,899604160,11590,11590,11590,11590,43
|
|
20230601,140200,899105790,11610,11610,11610,11610,0
|
|
20230601,140100,899105790,11610,11610,11610,11610,0
|
|
20230601,140000,899105790,11610,11610,11610,11610,0
|
|
20230601,135900,899105790,11610,11610,11610,11610,0
|
|
20230601,135800,899105790,11610,11610,11610,11610,0
|
|
20230601,135700,899105790,11610,11610,11610,11610,1
|
|
20230601,135600,899094180,11590,11590,11590,11590,0
|
|
20230601,135500,899094180,11590,11590,11590,11590,0
|
|
20230601,135400,899094180,11590,11590,11590,11590,2
|
|
20230601,135300,899071000,11590,11590,11590,11590,5
|
|
20230601,135200,899013050,11600,11580,11600,11580,74
|
|
20230601,135100,898155070,11590,11590,11610,11590,69
|
|
20230601,135000,897355140,11600,11590,11600,11580,238
|
|
20230601,134900,894595160,11590,11600,11600,11580,264
|
|
20230601,134800,891533060,11610,11610,11610,11610,35
|
|
20230601,134700,891126710,11610,11610,11610,11610,1
|
|
20230601,134600,891115100,11600,11600,11600,11600,281
|
|
20230601,134500,887855500,11600,11590,11600,11590,9
|
|
20230601,134400,887751180,11590,11590,11600,11590,26
|
|
20230601,134300,887449830,11590,11560,11590,11560,337
|
|
20230601,134200,883547000,11570,11580,11580,11570,129
|
|
20230601,134100,882054460,11590,11590,11590,11590,0
|
|
20230601,134000,882054460,11590,11590,11590,11590,88
|
|
20230601,133900,881034540,11600,11600,11600,11600,0
|
|
20230601,133800,881034540,11600,11610,11610,11600,537
|
|
20230601,133700,874805240,11600,11610,11610,11600,453
|
|
20230601,133600,869549740,11600,11610,11610,11600,1125
|
|
20230601,133500,856497040,11610,11610,11610,11610,83
|
|
20230601,133400,855533410,11610,11600,11610,11600,286
|
|
20230601,133300,852214650,11600,11600,11600,11600,1830
|
|
20230601,133200,830986650,11610,11610,11610,11610,1
|
|
20230601,133100,830975040,11590,11590,11590,11590,262
|
|
20230601,133000,827938460,11600,11600,11600,11600,0
|
|
20230601,132900,827938460,11600,11600,11600,11600,18
|
|
20230601,132800,827729660,11600,11590,11600,11590,1032
|
|
20230601,132700,815758960,11610,11600,11610,11600,512
|
|
20230601,132600,809819740,11600,11600,11610,11600,72
|
|
20230601,132500,808984520,11600,11610,11610,11600,69
|
|
20230601,132400,808184070,11610,11610,11610,11610,0
|
|
20230601,132300,808184070,11610,11600,11610,11600,3
|
|
20230601,132200,808149260,11600,11600,11600,11600,98
|
|
20230601,132100,807012460,11600,11600,11600,11600,157
|
|
20230601,132000,805191260,11600,11600,11600,11600,0
|
|
20230601,131900,805191260,11600,11600,11600,11600,0
|
|
20230601,131800,805191260,11600,11600,11600,11600,7
|
|
20230601,131700,805110060,11620,11620,11620,11620,2
|
|
20230601,131600,805086820,11610,11610,11610,11610,200
|
|
20230601,131500,802764820,11610,11610,11610,11610,26
|
|
20230601,131400,802462960,11610,11610,11610,11610,0
|
|
20230601,131300,802462960,11610,11610,11610,11610,28
|
|
20230601,131200,802137880,11610,11620,11620,11610,13
|
|
20230601,131100,801986930,11610,11610,11610,11610,33
|
|
20230601,131000,801603800,11610,11610,11610,11610,10
|
|
20230601,130900,801487700,11610,11610,11610,11610,8
|
|
20230601,130800,801394820,11610,11610,11610,11610,10
|
|
20230601,130700,801278720,11610,11610,11610,11610,10
|
|
20230601,130600,801162620,11600,11600,11600,11600,57
|
|
20230601,130500,800501420,11600,11600,11600,11600,261
|
|
20230601,130400,797473820,11630,11630,11630,11630,0
|
|
20230601,130300,797473820,11630,11620,11630,11620,169
|
|
20230601,130200,795508450,11600,11600,11600,11600,0
|
|
20230601,130100,795508450,11600,11600,11600,11600,384
|
|
20230601,130000,791054050,11620,11610,11620,11610,1146
|
|
20230601,125900,777743760,11610,11600,11610,11600,1054
|
|
20230601,125800,765512450,11600,11600,11600,11600,1162
|
|
20230601,125700,752033250,11600,11600,11600,11600,830
|
|
20230601,125600,742405250,11600,11580,11600,11580,1358
|
|
20230601,125500,726659610,11580,11590,11600,11580,53
|
|
20230601,125400,726045800,11590,11600,11600,11590,39
|
|
20230601,125300,725593610,11590,11610,11610,11590,426
|
|
20230601,125200,720652080,11620,11620,11620,11620,0
|
|
20230601,125100,720652080,11620,11620,11620,11620,0
|
|
20230601,125000,720652080,11620,11620,11620,11620,0
|
|
20230601,124900,720652080,11620,11620,11620,11620,66
|
|
20230601,124800,719885160,11620,11630,11630,11620,55
|
|
20230601,124700,719245730,11630,11630,11630,11630,0
|
|
20230601,124600,719245730,11630,11630,11630,11630,22
|
|
20230601,124500,718989870,11630,11630,11630,11620,62
|
|
20230601,124400,718268820,11650,11650,11650,11650,0
|
|
20230601,124300,718268820,11650,11650,11650,11650,0
|
|
20230601,124200,718268820,11650,11650,11650,11620,27
|
|
20230601,124100,717955020,11620,11620,11620,11620,0
|
|
20230601,124000,717955020,11620,11620,11620,11620,0
|
|
20230601,123900,717955020,11620,11620,11620,11620,0
|
|
20230601,123800,717955020,11620,11620,11620,11620,0
|
|
20230601,123700,717955020,11620,11620,11620,11620,1
|
|
20230601,123600,717943400,11620,11620,11620,11620,0
|
|
20230601,123500,717943400,11620,11600,11630,11590,1365
|
|
20230601,123400,702111520,11650,11650,11650,11650,0
|
|
20230601,123300,702111520,11650,11650,11650,11650,0
|
|
20230601,123200,702111520,11650,11600,11650,11600,48
|
|
20230601,123100,701554170,11650,11610,11650,11610,2253
|
|
20230601,123000,675396720,11620,11630,11630,11620,949
|
|
20230601,122900,664369320,11650,11620,11680,11620,234
|
|
20230601,122800,661646670,11620,11650,11660,11620,700
|
|
20230601,122700,653503210,11640,11670,11670,11640,70
|
|
20230601,122600,652688110,11640,11670,11680,11640,58
|
|
20230601,122500,652012800,11680,11680,11680,11680,150
|
|
20230601,122400,650260800,11680,11680,11680,11680,3
|
|
20230601,122300,650225760,11680,11680,11680,11680,2
|
|
20230601,122200,650202400,11650,11620,11650,11620,172
|
|
20230601,122100,648202310,11630,11640,11640,11630,1743
|
|
20230601,122000,627921890,11640,11640,11640,11640,43
|
|
20230601,121900,627421370,11680,11680,11680,11680,0
|
|
20230601,121800,627421370,11680,11650,11680,11650,53
|
|
20230601,121700,626803620,11690,11690,11690,11690,0
|
|
20230601,121600,626803620,11690,11690,11690,11690,0
|
|
20230601,121500,626803620,11690,11630,11690,11630,209
|
|
20230601,121400,624369860,11620,11660,11660,11620,574
|
|
20230601,121300,617689380,11670,11640,11670,11640,381
|
|
20230601,121200,613254480,11640,11620,11640,11610,470
|
|
20230601,121100,607792320,11640,11610,11640,11610,1117
|
|
20230601,121000,594818860,11620,11640,11670,11620,1249
|
|
20230601,120900,580293940,11650,11650,11680,11650,80
|
|
20230601,120800,579361870,11640,11650,11650,11640,1245
|
|
20230601,120700,564858870,11680,11680,11680,11680,0
|
|
20230601,120600,564858870,11680,11680,11680,11680,8
|
|
20230601,120500,564765430,11650,11680,11680,11650,407
|
|
20230601,120400,560023640,11680,11680,11680,11680,1
|
|
20230601,120300,560011960,11680,11680,11680,11680,0
|
|
20230601,120200,560011960,11680,11680,11680,11680,0
|
|
20230601,120100,560011960,11680,11680,11680,11680,0
|
|
20230601,120000,560011960,11680,11680,11680,11680,0
|
|
20230601,115900,560011960,11680,11680,11680,11680,1
|
|
20230601,115800,560000280,11660,11660,11660,11660,0
|
|
20230601,115700,560000280,11660,11660,11660,11660,0
|
|
20230601,115600,560000280,11660,11660,11660,11660,0
|
|
20230601,115500,560000280,11660,11660,11660,11660,0
|
|
20230601,115400,560000280,11660,11640,11660,11640,913
|
|
20230601,115300,549365570,11640,11650,11650,11640,73
|
|
20230601,115200,548515350,11650,11650,11660,11650,583
|
|
20230601,115100,541723370,11640,11640,11640,11640,0
|
|
20230601,115000,541723370,11640,11650,11650,11640,25
|
|
20230601,114900,541432170,11660,11660,11660,11660,0
|
|
20230601,114800,541432170,11660,11660,11660,11660,1
|
|
20230601,114700,541420510,11640,11640,11640,11640,0
|
|
20230601,114600,541420510,11640,11640,11640,11640,0
|
|
20230601,114500,541420510,11640,11640,11640,11640,0
|
|
20230601,114400,541420510,11640,11640,11640,11640,0
|
|
20230601,114300,541420510,11640,11640,11640,11640,16
|
|
20230601,114200,541234270,11660,11660,11660,11660,0
|
|
20230601,114100,541234270,11660,11660,11660,11660,10
|
|
20230601,114000,541117670,11660,11660,11660,11660,1
|
|
20230601,113900,541106010,11640,11640,11640,11640,0
|
|
20230601,113800,541106010,11640,11640,11640,11640,0
|
|
20230601,113700,541106010,11640,11640,11640,11640,0
|
|
20230601,113600,541106010,11640,11640,11640,11640,26
|
|
20230601,113500,540803370,11670,11660,11670,11660,55
|
|
20230601,113400,540162060,11640,11640,11640,11640,508
|
|
20230601,113300,534248940,11640,11640,11640,11640,243
|
|
20230601,113200,531420420,11650,11650,11650,11650,0
|
|
20230601,113100,531420420,11650,11650,11650,11650,0
|
|
20230601,113000,531420420,11650,11650,11650,11650,552
|
|
20230601,112900,524989620,11660,11660,11660,11660,749
|
|
20230601,112800,516256280,11670,11670,11670,11670,30
|
|
20230601,112700,515906180,11700,11700,11700,11700,0
|
|
20230601,112600,515906180,11700,11700,11700,11700,0
|
|
20230601,112500,515906180,11700,11700,11700,11700,0
|
|
20230601,112400,515906180,11700,11700,11700,11700,0
|
|
20230601,112300,515906180,11700,11700,11700,11700,0
|
|
20230601,112200,515906180,11700,11700,11700,11700,0
|
|
20230601,112100,515906180,11700,11690,11700,11690,525
|
|
20230601,112000,509768920,11660,11660,11660,11660,48
|
|
20230601,111900,509209240,11650,11650,11650,11650,0
|
|
20230601,111800,509209240,11650,11690,11690,11650,19
|
|
20230601,111700,508987450,11650,11650,11650,11650,1
|
|
20230601,111600,508975800,11670,11660,11700,11660,168
|
|
20230601,111500,507015360,11720,11710,11720,11670,219
|
|
20230601,111400,504458320,11730,11700,11730,11700,189
|
|
20230601,111300,502246990,11730,11700,11730,11700,16
|
|
20230601,111200,502059760,11730,11730,11730,11730,0
|
|
20230601,111100,502059760,11730,11710,11730,11710,158
|
|
20230601,111000,500206760,11740,11730,11740,11730,51
|
|
20230601,110900,499608520,11700,11710,11710,11700,900
|
|
20230601,110800,489078130,11750,11750,11750,11750,0
|
|
20230601,110700,489078130,11750,11740,11750,11740,30
|
|
20230601,110600,488725680,11750,11750,11750,11750,0
|
|
20230601,110500,488725680,11750,11750,11750,11750,0
|
|
20230601,110400,488725680,11750,11750,11750,11750,0
|
|
20230601,110300,488725680,11750,11730,11750,11730,1000
|
|
20230601,110200,476982440,11700,11730,11730,11700,51
|
|
20230601,110100,476385680,11700,11700,11700,11700,0
|
|
20230601,110000,476385680,11700,11700,11700,11700,56
|
|
20230601,105900,475730480,11710,11700,11710,11700,148
|
|
20230601,105800,473998370,11700,11700,11700,11700,0
|
|
20230601,105700,473998370,11700,11680,11700,11680,5
|
|
20230601,105600,473939930,11700,11700,11700,11700,1
|
|
20230601,105500,473928230,11690,11690,11690,11690,0
|
|
20230601,105400,473928230,11690,11700,11700,11690,1038
|
|
20230601,105300,461784010,11710,11720,11720,11710,11
|
|
20230601,105200,461655190,11700,11700,11700,11700,14
|
|
20230601,105100,461491390,11710,11730,11730,11710,1046
|
|
20230601,105000,449222530,11730,11730,11730,11730,1
|
|
20230601,104900,449210800,11710,11710,11730,11710,551
|
|
20230601,104800,442748720,11730,11710,11730,11710,352
|
|
20230601,104700,438623070,11730,11730,11730,11730,0
|
|
20230601,104600,438623070,11730,11730,11730,11730,0
|
|
20230601,104500,438623070,11730,11720,11730,11720,2
|
|
20230601,104400,438599620,11710,11680,11710,11680,1001
|
|
20230601,104300,426890840,11680,11670,11680,11670,745
|
|
20230601,104200,418190790,11640,11640,11660,11610,124
|
|
20230601,104100,416747400,11660,11640,11660,11640,634
|
|
20230601,104000,409367420,11610,11610,11610,11610,0
|
|
20230601,103900,409367420,11610,11610,11610,11610,327
|
|
20230601,103800,405570950,11610,11610,11610,11610,50
|
|
20230601,103700,404990450,11640,11640,11640,11640,1
|
|
20230601,103600,404978810,11600,11600,11600,11600,0
|
|
20230601,103500,404978810,11600,11600,11600,11600,0
|
|
20230601,103400,404978810,11600,11620,11620,11600,1000
|
|
20230601,103300,393377220,11640,11630,11640,11630,37
|
|
20230601,103200,392946900,11600,11630,11630,11600,51
|
|
20230601,103100,392355270,11600,11620,11620,11600,1018
|
|
20230601,103000,380540590,11630,11630,11630,11630,1
|
|
20230601,102900,380528960,11630,11620,11630,11620,2
|
|
20230601,102800,380505710,11620,11620,11620,11620,0
|
|
20230601,102700,380505710,11620,11620,11620,11620,3
|
|
20230601,102600,380470850,11610,11610,11610,11610,1
|
|
20230601,102500,380459240,11620,11620,11620,11620,0
|
|
20230601,102400,380459240,11620,11620,11620,11620,0
|
|
20230601,102300,380459240,11620,11620,11620,11620,13
|
|
20230601,102200,380308180,11600,11600,11600,11600,21
|
|
20230601,102100,380064580,11620,11590,11620,11590,19
|
|
20230601,102000,379844170,11600,11590,11600,11590,49
|
|
20230601,101900,379276090,11590,11590,11590,11590,0
|
|
20230601,101800,379276090,11590,11590,11590,11590,896
|
|
20230601,101700,368891450,11590,11590,11590,11590,0
|
|
20230601,101600,368891450,11590,11590,11590,11590,45
|
|
20230601,101500,368369900,11590,11590,11600,11590,254
|
|
20230601,101400,365425560,11570,11570,11570,11570,292
|
|
20230601,101300,362047120,11570,11600,11600,11570,859
|
|
20230601,101200,352085870,11600,11600,11600,11600,0
|
|
20230601,101100,352085870,11600,11610,11610,11600,80
|
|
20230601,101000,351157670,11600,11600,11600,11600,0
|
|
20230601,100900,351157670,11600,11600,11600,11600,270
|
|
20230601,100800,348025670,11660,11660,11660,11660,5
|
|
20230601,100700,347967370,11680,11620,11680,11570,1001
|
|
20230601,100600,336357500,11610,11610,11610,11610,13
|
|
20230601,100500,336206570,11620,11620,11620,11620,1
|
|
20230601,100400,336194950,11620,11620,11620,11620,25
|
|
20230601,100300,335904450,11620,11620,11620,11620,0
|
|
20230601,100200,335904450,11620,11620,11620,11620,0
|
|
20230601,100100,335904450,11620,11620,11680,11620,64
|
|
20230601,100000,335158630,11600,11600,11600,11600,185
|
|
20230601,095900,333012630,11600,11620,11620,11600,1779
|
|
20230601,095800,312375780,11620,11620,11620,11620,28
|
|
20230601,095700,312050420,11620,11620,11620,11620,0
|
|
20230601,095600,312050420,11620,11620,11620,11620,0
|
|
20230601,095500,312050420,11620,11620,11680,11620,435
|
|
20230601,095400,306987970,11620,11600,11620,11600,6
|
|
20230601,095300,306918330,11620,11610,11620,11610,20
|
|
20230601,095200,306685940,11600,11600,11600,11600,0
|
|
20230601,095100,306685940,11600,11600,11600,11600,42
|
|
20230601,095000,306198740,11610,11610,11610,11610,55
|
|
20230601,094900,305560190,11600,11600,11600,11600,1070
|
|
20230601,094800,293148190,11600,11630,11630,11600,1309
|
|
20230601,094700,277960760,11640,11650,11650,11640,10
|
|
20230601,094600,277844350,11760,11560,11780,11560,1201
|
|
20230601,094500,263805900,11560,11560,11560,11560,0
|
|
20230601,094400,263805900,11560,11560,11560,11560,0
|
|
20230601,094300,263805900,11560,11560,11560,11560,74
|
|
20230601,094200,262950460,11560,11560,11560,11560,219
|
|
20230601,094100,260418820,11560,11560,11560,11560,0
|
|
20230601,094000,260418820,11560,11560,11560,11560,0
|
|
20230601,093900,260418820,11560,11550,11560,11510,527
|
|
20230601,093800,254340350,11550,11620,11620,11550,668
|
|
20230601,093700,246619780,11600,11600,11600,11600,10
|
|
20230601,093600,246503780,11600,11630,11630,11600,2500
|
|
20230601,093500,217486970,11620,11620,11620,11620,0
|
|
20230601,093400,217486970,11620,11620,11620,11620,400
|
|
20230601,093300,212838970,11620,11630,11630,11620,401
|
|
20230601,093200,208179270,11660,11660,11660,11660,1
|
|
20230601,093100,208167610,11660,11690,11690,11660,1547
|
|
20230601,093000,190114460,11670,11680,11680,11670,1183
|
|
20230601,092900,176308770,11690,11700,11700,11690,52
|
|
20230601,092800,175700450,11720,11720,11720,11720,0
|
|
20230601,092700,175700450,11720,11720,11720,11720,1
|
|
20230601,092600,175688730,11730,11730,11730,11730,0
|
|
20230601,092500,175688730,11730,11720,11730,11720,50
|
|
20230601,092400,175102330,11740,11660,11740,11660,101
|
|
20230601,092300,173921880,11670,11630,11670,11630,172
|
|
20230601,092200,171918660,11630,11630,11630,11630,221
|
|
20230601,092100,169348430,11630,11630,11630,11630,0
|
|
20230601,092000,169348430,11630,11630,11630,11630,228
|
|
20230601,091900,166696790,11700,11700,11700,11700,374
|
|
20230601,091800,162320990,11710,11710,11710,11710,1
|
|
20230601,091700,162309280,11710,11710,11710,11700,108
|
|
20230601,091600,161045320,11710,11770,11770,11710,468
|
|
20230601,091500,155552220,11780,11780,11780,11780,2
|
|
20230601,091400,155528660,11780,11790,11790,11740,122
|
|
20230601,091300,154090980,11800,11650,11800,11650,1599
|
|
20230601,091200,135363240,11620,11620,11620,11620,0
|
|
20230601,091100,135363240,11620,11670,11700,11620,1516
|
|
20230601,091000,117642930,11680,11570,11680,11570,101
|
|
20230601,090900,116469830,11570,11600,11600,11570,1019
|
|
20230601,090800,104664930,11570,11570,11600,11560,305
|
|
20230601,090700,101134050,11590,11490,11590,11490,835
|
|
20230601,090600,91538800,11490,11450,11490,11420,655
|
|
20230601,090500,84042110,11450,11450,11490,11450,936
|
|
20230601,090400,73317860,11460,11520,11520,11460,1752
|
|
20230601,090300,53172500,11600,11460,11600,11460,646
|
|
20230601,090200,45708780,11450,11430,11450,11410,235
|
|
20230601,090100,43021670,11410,11580,11610,11320,2339
|
|
20230601,090000,16215110,11600,11610,11710,11600,1385
|