803 lines
38 KiB
CSV
803 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,222000,243616230,6850,6850,6850,6850,1094
|
|
20230601,221900,243616230,6850,6850,6850,6850,0
|
|
20230601,221800,243616230,6850,6850,6850,6850,0
|
|
20230601,221700,243616230,6850,6850,6850,6850,0
|
|
20230601,221600,243616230,6850,6850,6850,6850,0
|
|
20230601,221500,243616230,6850,6850,6850,6850,0
|
|
20230601,221400,243616230,6850,6850,6850,6850,0
|
|
20230601,221300,243616230,6850,6850,6850,6850,0
|
|
20230601,221200,243616230,6850,6850,6850,6850,0
|
|
20230601,221100,243616230,6850,6850,6850,6850,0
|
|
20230601,221000,243616230,6850,6850,6850,6850,0
|
|
20230601,220900,243616230,6850,6850,6850,6850,0
|
|
20230601,220800,243616230,6850,6850,6850,6850,0
|
|
20230601,220700,243616230,6850,6850,6850,6850,0
|
|
20230601,220600,243616230,6850,6850,6850,6850,0
|
|
20230601,220500,243616230,6850,6850,6850,6850,0
|
|
20230601,220400,243616230,6850,6850,6850,6850,0
|
|
20230601,220300,243616230,6850,6850,6850,6850,0
|
|
20230601,220200,243616230,6850,6850,6850,6850,0
|
|
20230601,220100,243616230,6850,6850,6850,6850,0
|
|
20230601,220000,243616230,6850,6850,6850,6850,0
|
|
20230601,215900,243616230,6850,6850,6850,6850,0
|
|
20230601,215800,243616230,6850,6850,6850,6850,0
|
|
20230601,215700,243616230,6850,6850,6850,6850,0
|
|
20230601,215600,243616230,6850,6850,6850,6850,0
|
|
20230601,215500,243616230,6850,6850,6850,6850,0
|
|
20230601,215400,243616230,6850,6850,6850,6850,0
|
|
20230601,215300,243616230,6850,6850,6850,6850,0
|
|
20230601,215200,243616230,6850,6850,6850,6850,0
|
|
20230601,215100,243616230,6850,6850,6850,6850,0
|
|
20230601,215000,243616230,6850,6850,6850,6850,1094
|
|
20230601,214900,243616230,6850,6850,6850,6850,0
|
|
20230601,214800,243616230,6850,6850,6850,6850,0
|
|
20230601,214700,243616230,6850,6850,6850,6850,0
|
|
20230601,214600,243616230,6850,6850,6850,6850,0
|
|
20230601,214500,243616230,6850,6850,6850,6850,0
|
|
20230601,214400,243616230,6850,6850,6850,6850,0
|
|
20230601,214300,243616230,6850,6850,6850,6850,0
|
|
20230601,214200,243616230,6850,6850,6850,6850,0
|
|
20230601,214100,243616230,6850,6850,6850,6850,0
|
|
20230601,214000,243616230,6850,6850,6850,6850,0
|
|
20230601,213900,243616230,6850,6850,6850,6850,0
|
|
20230601,213800,243616230,6850,6850,6850,6850,0
|
|
20230601,213700,243616230,6850,6850,6850,6850,0
|
|
20230601,213600,243616230,6850,6850,6850,6850,0
|
|
20230601,213500,243616230,6850,6850,6850,6850,0
|
|
20230601,213400,243616230,6850,6850,6850,6850,0
|
|
20230601,213300,243616230,6850,6850,6850,6850,0
|
|
20230601,213200,243616230,6850,6850,6850,6850,0
|
|
20230601,213100,243616230,6850,6850,6850,6850,0
|
|
20230601,213000,243616230,6850,6850,6850,6850,0
|
|
20230601,212900,243616230,6850,6850,6850,6850,0
|
|
20230601,212800,243616230,6850,6850,6850,6850,0
|
|
20230601,212700,243616230,6850,6850,6850,6850,0
|
|
20230601,212600,243616230,6850,6850,6850,6850,0
|
|
20230601,212500,243616230,6850,6850,6850,6850,0
|
|
20230601,212400,243616230,6850,6850,6850,6850,0
|
|
20230601,212300,243616230,6850,6850,6850,6850,0
|
|
20230601,212200,243616230,6850,6850,6850,6850,0
|
|
20230601,212100,243616230,6850,6850,6850,6850,0
|
|
20230601,212000,243616230,6850,6850,6850,6850,1094
|
|
20230601,211900,243616230,6850,6850,6850,6850,0
|
|
20230601,211800,243616230,6850,6850,6850,6850,0
|
|
20230601,211700,243616230,6850,6850,6850,6850,0
|
|
20230601,211600,243616230,6850,6850,6850,6850,0
|
|
20230601,211500,243616230,6850,6850,6850,6850,0
|
|
20230601,211400,243616230,6850,6850,6850,6850,0
|
|
20230601,211300,243616230,6850,6850,6850,6850,0
|
|
20230601,211200,243616230,6850,6850,6850,6850,0
|
|
20230601,211100,243616230,6850,6850,6850,6850,0
|
|
20230601,211000,243616230,6850,6850,6850,6850,0
|
|
20230601,210900,243616230,6850,6850,6850,6850,0
|
|
20230601,210800,243616230,6850,6850,6850,6850,0
|
|
20230601,210700,243616230,6850,6850,6850,6850,0
|
|
20230601,210600,243616230,6850,6850,6850,6850,0
|
|
20230601,210500,243616230,6850,6850,6850,6850,0
|
|
20230601,210400,243616230,6850,6850,6850,6850,0
|
|
20230601,210300,243616230,6850,6850,6850,6850,0
|
|
20230601,210200,243616230,6850,6850,6850,6850,0
|
|
20230601,210100,243616230,6850,6850,6850,6850,0
|
|
20230601,210000,243616230,6850,6850,6850,6850,0
|
|
20230601,205900,243616230,6850,6850,6850,6850,0
|
|
20230601,205800,243616230,6850,6850,6850,6850,0
|
|
20230601,205700,243616230,6850,6850,6850,6850,0
|
|
20230601,205600,243616230,6850,6850,6850,6850,0
|
|
20230601,205500,243616230,6850,6850,6850,6850,0
|
|
20230601,205400,243616230,6850,6850,6850,6850,0
|
|
20230601,205300,243616230,6850,6850,6850,6850,0
|
|
20230601,205200,243616230,6850,6850,6850,6850,0
|
|
20230601,205100,243616230,6850,6850,6850,6850,0
|
|
20230601,205000,243616230,6850,6850,6850,6850,1094
|
|
20230601,204900,243616230,6850,6850,6850,6850,0
|
|
20230601,204800,243616230,6850,6850,6850,6850,0
|
|
20230601,204700,243616230,6850,6850,6850,6850,0
|
|
20230601,204600,243616230,6850,6850,6850,6850,0
|
|
20230601,204500,243616230,6850,6850,6850,6850,0
|
|
20230601,204400,243616230,6850,6850,6850,6850,0
|
|
20230601,204300,243616230,6850,6850,6850,6850,0
|
|
20230601,204200,243616230,6850,6850,6850,6850,0
|
|
20230601,204100,243616230,6850,6850,6850,6850,0
|
|
20230601,204000,243616230,6850,6850,6850,6850,0
|
|
20230601,203900,243616230,6850,6850,6850,6850,0
|
|
20230601,203800,243616230,6850,6850,6850,6850,0
|
|
20230601,203700,243616230,6850,6850,6850,6850,0
|
|
20230601,203600,243616230,6850,6850,6850,6850,0
|
|
20230601,203500,243616230,6850,6850,6850,6850,0
|
|
20230601,203400,243616230,6850,6850,6850,6850,0
|
|
20230601,203300,243616230,6850,6850,6850,6850,0
|
|
20230601,203200,243616230,6850,6850,6850,6850,0
|
|
20230601,203100,243616230,6850,6850,6850,6850,0
|
|
20230601,203000,243616230,6850,6850,6850,6850,0
|
|
20230601,202900,243616230,6850,6850,6850,6850,0
|
|
20230601,202800,243616230,6850,6850,6850,6850,0
|
|
20230601,202700,243616230,6850,6850,6850,6850,0
|
|
20230601,202600,243616230,6850,6850,6850,6850,0
|
|
20230601,202500,243616230,6850,6850,6850,6850,0
|
|
20230601,202400,243616230,6850,6850,6850,6850,0
|
|
20230601,202300,243616230,6850,6850,6850,6850,0
|
|
20230601,202200,243616230,6850,6850,6850,6850,0
|
|
20230601,202100,243616230,6850,6850,6850,6850,0
|
|
20230601,202000,243616230,6850,6850,6850,6850,1094
|
|
20230601,201900,243616230,6850,6850,6850,6850,0
|
|
20230601,201800,243616230,6850,6850,6850,6850,0
|
|
20230601,201700,243616230,6850,6850,6850,6850,0
|
|
20230601,201600,243616230,6850,6850,6850,6850,0
|
|
20230601,201500,243616230,6850,6850,6850,6850,0
|
|
20230601,201400,243616230,6850,6850,6850,6850,0
|
|
20230601,201300,243616230,6850,6850,6850,6850,0
|
|
20230601,201200,243616230,6850,6850,6850,6850,0
|
|
20230601,201100,243616230,6850,6850,6850,6850,0
|
|
20230601,201000,243616230,6850,6850,6850,6850,0
|
|
20230601,200900,243616230,6850,6850,6850,6850,0
|
|
20230601,200800,243616230,6850,6850,6850,6850,0
|
|
20230601,200700,243616230,6850,6850,6850,6850,0
|
|
20230601,200600,243616230,6850,6850,6850,6850,0
|
|
20230601,200500,243616230,6850,6850,6850,6850,0
|
|
20230601,200400,243616230,6850,6850,6850,6850,0
|
|
20230601,200300,243616230,6850,6850,6850,6850,0
|
|
20230601,200200,243616230,6850,6850,6850,6850,0
|
|
20230601,200100,243616230,6850,6850,6850,6850,0
|
|
20230601,200000,243616230,6850,6850,6850,6850,0
|
|
20230601,195900,243616230,6850,6850,6850,6850,0
|
|
20230601,195800,243616230,6850,6850,6850,6850,0
|
|
20230601,195700,243616230,6850,6850,6850,6850,0
|
|
20230601,195600,243616230,6850,6850,6850,6850,0
|
|
20230601,195500,243616230,6850,6850,6850,6850,0
|
|
20230601,195400,243616230,6850,6850,6850,6850,0
|
|
20230601,195300,243616230,6850,6850,6850,6850,0
|
|
20230601,195200,243616230,6850,6850,6850,6850,0
|
|
20230601,195100,243616230,6850,6850,6850,6850,0
|
|
20230601,195000,243616230,6850,6850,6850,6850,1094
|
|
20230601,194900,243616230,6850,6850,6850,6850,0
|
|
20230601,194800,243616230,6850,6850,6850,6850,0
|
|
20230601,194700,243616230,6850,6850,6850,6850,0
|
|
20230601,194600,243616230,6850,6850,6850,6850,0
|
|
20230601,194500,243616230,6850,6850,6850,6850,0
|
|
20230601,194400,243616230,6850,6850,6850,6850,0
|
|
20230601,194300,243616230,6850,6850,6850,6850,0
|
|
20230601,194200,243616230,6850,6850,6850,6850,0
|
|
20230601,194100,243616230,6850,6850,6850,6850,0
|
|
20230601,194000,243616230,6850,6850,6850,6850,0
|
|
20230601,193900,243616230,6850,6850,6850,6850,0
|
|
20230601,193800,243616230,6850,6850,6850,6850,0
|
|
20230601,193700,243616230,6850,6850,6850,6850,0
|
|
20230601,193600,243616230,6850,6850,6850,6850,0
|
|
20230601,193500,243616230,6850,6850,6850,6850,0
|
|
20230601,193400,243616230,6850,6850,6850,6850,0
|
|
20230601,193300,243616230,6850,6850,6850,6850,0
|
|
20230601,193200,243616230,6850,6850,6850,6850,0
|
|
20230601,193100,243616230,6850,6850,6850,6850,0
|
|
20230601,193000,243616230,6850,6850,6850,6850,0
|
|
20230601,192900,243616230,6850,6850,6850,6850,0
|
|
20230601,192800,243616230,6850,6850,6850,6850,0
|
|
20230601,192700,243616230,6850,6850,6850,6850,0
|
|
20230601,192600,243616230,6850,6850,6850,6850,0
|
|
20230601,192500,243616230,6850,6850,6850,6850,0
|
|
20230601,192400,243616230,6850,6850,6850,6850,0
|
|
20230601,192300,243616230,6850,6850,6850,6850,0
|
|
20230601,192200,243616230,6850,6850,6850,6850,0
|
|
20230601,192100,243616230,6850,6850,6850,6850,0
|
|
20230601,192000,243616230,6850,6850,6850,6850,1094
|
|
20230601,191900,243616230,6850,6850,6850,6850,0
|
|
20230601,191800,243616230,6850,6850,6850,6850,0
|
|
20230601,191700,243616230,6850,6850,6850,6850,0
|
|
20230601,191600,243616230,6850,6850,6850,6850,0
|
|
20230601,191500,243616230,6850,6850,6850,6850,0
|
|
20230601,191400,243616230,6850,6850,6850,6850,0
|
|
20230601,191300,243616230,6850,6850,6850,6850,0
|
|
20230601,191200,243616230,6850,6850,6850,6850,0
|
|
20230601,191100,243616230,6850,6850,6850,6850,0
|
|
20230601,191000,243616230,6850,6850,6850,6850,0
|
|
20230601,190900,243616230,6850,6850,6850,6850,0
|
|
20230601,190800,243616230,6850,6850,6850,6850,0
|
|
20230601,190700,243616230,6850,6850,6850,6850,0
|
|
20230601,190600,243616230,6850,6850,6850,6850,0
|
|
20230601,190500,243616230,6850,6850,6850,6850,0
|
|
20230601,190400,243616230,6850,6850,6850,6850,0
|
|
20230601,190300,243616230,6850,6850,6850,6850,0
|
|
20230601,190200,243616230,6850,6850,6850,6850,0
|
|
20230601,190100,243616230,6850,6850,6850,6850,0
|
|
20230601,190000,243616230,6850,6850,6850,6850,0
|
|
20230601,185900,243616230,6850,6850,6850,6850,0
|
|
20230601,185800,243616230,6850,6850,6850,6850,0
|
|
20230601,185700,243616230,6850,6850,6850,6850,0
|
|
20230601,185600,243616230,6850,6850,6850,6850,0
|
|
20230601,185500,243616230,6850,6850,6850,6850,0
|
|
20230601,185400,243616230,6850,6850,6850,6850,0
|
|
20230601,185300,243616230,6850,6850,6850,6850,0
|
|
20230601,185200,243616230,6850,6850,6850,6850,0
|
|
20230601,185100,243616230,6850,6850,6850,6850,0
|
|
20230601,185000,243616230,6850,6850,6850,6850,1094
|
|
20230601,184900,243616230,6850,6850,6850,6850,0
|
|
20230601,184800,243616230,6850,6850,6850,6850,0
|
|
20230601,184700,243616230,6850,6850,6850,6850,0
|
|
20230601,184600,243616230,6850,6850,6850,6850,0
|
|
20230601,184500,243616230,6850,6850,6850,6850,0
|
|
20230601,184400,243616230,6850,6850,6850,6850,0
|
|
20230601,184300,243616230,6850,6850,6850,6850,0
|
|
20230601,184200,243616230,6850,6850,6850,6850,0
|
|
20230601,184100,243616230,6850,6850,6850,6850,0
|
|
20230601,184000,243616230,6850,6850,6850,6850,0
|
|
20230601,183900,243616230,6850,6850,6850,6850,0
|
|
20230601,183800,243616230,6850,6850,6850,6850,0
|
|
20230601,183700,243616230,6850,6850,6850,6850,0
|
|
20230601,183600,243616230,6850,6850,6850,6850,0
|
|
20230601,183500,243616230,6850,6850,6850,6850,0
|
|
20230601,183400,243616230,6850,6850,6850,6850,0
|
|
20230601,183300,243616230,6850,6850,6850,6850,0
|
|
20230601,183200,243616230,6850,6850,6850,6850,0
|
|
20230601,183100,243616230,6850,6850,6850,6850,0
|
|
20230601,183000,243616230,6850,6850,6850,6850,0
|
|
20230601,182900,243616230,6850,6850,6850,6850,0
|
|
20230601,182800,243616230,6850,6850,6850,6850,0
|
|
20230601,182700,243616230,6850,6850,6850,6850,0
|
|
20230601,182600,243616230,6850,6850,6850,6850,0
|
|
20230601,182500,243616230,6850,6850,6850,6850,0
|
|
20230601,182400,243616230,6850,6850,6850,6850,0
|
|
20230601,182300,243616230,6850,6850,6850,6850,0
|
|
20230601,182200,243616230,6850,6850,6850,6850,0
|
|
20230601,182100,243616230,6850,6850,6850,6850,0
|
|
20230601,182000,243616230,6850,6850,6850,6850,1094
|
|
20230601,181900,243616230,6850,6850,6850,6850,0
|
|
20230601,181800,243616230,6850,6850,6850,6850,0
|
|
20230601,181700,243616230,6850,6850,6850,6850,0
|
|
20230601,181600,243616230,6850,6850,6850,6850,0
|
|
20230601,181500,243616230,6850,6850,6850,6850,0
|
|
20230601,181400,243616230,6850,6850,6850,6850,0
|
|
20230601,181300,243616230,6850,6850,6850,6850,0
|
|
20230601,181200,243616230,6850,6850,6850,6850,0
|
|
20230601,181100,243616230,6850,6850,6850,6850,0
|
|
20230601,181000,243616230,6850,6850,6850,6850,0
|
|
20230601,180900,243616230,6850,6850,6850,6850,0
|
|
20230601,180800,243616230,6850,6850,6850,6850,0
|
|
20230601,180700,243616230,6850,6850,6850,6850,0
|
|
20230601,180600,243616230,6850,6850,6850,6850,0
|
|
20230601,180500,243616230,6850,6850,6850,6850,0
|
|
20230601,180400,243616230,6850,6850,6850,6850,0
|
|
20230601,180300,243616230,6850,6850,6850,6850,0
|
|
20230601,180200,243616230,6850,6850,6850,6850,0
|
|
20230601,180100,243616230,6850,6850,6850,6850,0
|
|
20230601,180000,243616230,6850,6850,6850,6850,0
|
|
20230601,175900,243616230,6850,6850,6850,6850,0
|
|
20230601,175800,243616230,6850,6850,6850,6850,0
|
|
20230601,175700,243616230,6850,6850,6850,6850,0
|
|
20230601,175600,243616230,6850,6850,6850,6850,0
|
|
20230601,175500,243616230,6850,6850,6850,6850,0
|
|
20230601,175400,243616230,6850,6850,6850,6850,0
|
|
20230601,175300,243616230,6850,6850,6850,6850,0
|
|
20230601,175200,243616230,6850,6850,6850,6850,0
|
|
20230601,175100,243616230,6850,6850,6850,6850,0
|
|
20230601,175000,243616230,6850,6850,6850,6850,1094
|
|
20230601,174900,243616230,6850,6850,6850,6850,0
|
|
20230601,174800,243616230,6850,6850,6850,6850,0
|
|
20230601,174700,243616230,6850,6850,6850,6850,0
|
|
20230601,174600,243616230,6850,6850,6850,6850,0
|
|
20230601,174500,243616230,6850,6850,6850,6850,0
|
|
20230601,174400,243616230,6850,6850,6850,6850,0
|
|
20230601,174300,243616230,6850,6850,6850,6850,0
|
|
20230601,174200,243616230,6850,6850,6850,6850,0
|
|
20230601,174100,243616230,6850,6850,6850,6850,0
|
|
20230601,174000,243616230,6850,6850,6850,6850,0
|
|
20230601,173900,243616230,6850,6850,6850,6850,0
|
|
20230601,173800,243616230,6850,6850,6850,6850,0
|
|
20230601,173700,243616230,6850,6850,6850,6850,0
|
|
20230601,173600,243616230,6850,6850,6850,6850,0
|
|
20230601,173500,243616230,6850,6850,6850,6850,0
|
|
20230601,173400,243616230,6850,6850,6850,6850,0
|
|
20230601,173300,243616230,6850,6850,6850,6850,0
|
|
20230601,173200,243616230,6850,6850,6850,6850,0
|
|
20230601,173100,243616230,6850,6850,6850,6850,0
|
|
20230601,173000,243616230,6850,6850,6850,6850,0
|
|
20230601,172900,243616230,6850,6850,6850,6850,0
|
|
20230601,172800,243616230,6850,6850,6850,6850,0
|
|
20230601,172700,243616230,6850,6850,6850,6850,0
|
|
20230601,172600,243616230,6850,6850,6850,6850,0
|
|
20230601,172500,243616230,6850,6850,6850,6850,0
|
|
20230601,172400,243616230,6850,6850,6850,6850,0
|
|
20230601,172300,243616230,6850,6850,6850,6850,0
|
|
20230601,172200,243616230,6850,6850,6850,6850,0
|
|
20230601,172100,243616230,6850,6850,6850,6850,0
|
|
20230601,172000,243616230,6850,6850,6850,6850,1094
|
|
20230601,171900,243616230,6850,6850,6850,6850,0
|
|
20230601,171800,243616230,6850,6850,6850,6850,0
|
|
20230601,171700,243616230,6850,6850,6850,6850,0
|
|
20230601,171600,243616230,6850,6850,6850,6850,0
|
|
20230601,171500,243616230,6850,6850,6850,6850,0
|
|
20230601,171400,243616230,6850,6850,6850,6850,0
|
|
20230601,171300,243616230,6850,6850,6850,6850,0
|
|
20230601,171200,243616230,6850,6850,6850,6850,0
|
|
20230601,171100,243616230,6850,6850,6850,6850,0
|
|
20230601,171000,243616230,6850,6850,6850,6850,0
|
|
20230601,170900,243616230,6850,6850,6850,6850,0
|
|
20230601,170800,243616230,6850,6850,6850,6850,0
|
|
20230601,170700,243616230,6850,6850,6850,6850,0
|
|
20230601,170600,243616230,6850,6850,6850,6850,0
|
|
20230601,170500,243616230,6850,6850,6850,6850,0
|
|
20230601,170400,243616230,6850,6850,6850,6850,0
|
|
20230601,170300,243616230,6850,6850,6850,6850,0
|
|
20230601,170200,243616230,6850,6850,6850,6850,0
|
|
20230601,170100,243616230,6850,6850,6850,6850,0
|
|
20230601,170000,243616230,6850,6850,6850,6850,0
|
|
20230601,165900,243616230,6850,6850,6850,6850,0
|
|
20230601,165800,243616230,6850,6850,6850,6850,0
|
|
20230601,165700,243616230,6850,6850,6850,6850,0
|
|
20230601,165600,243616230,6850,6850,6850,6850,0
|
|
20230601,165500,243616230,6850,6850,6850,6850,0
|
|
20230601,165400,243616230,6850,6850,6850,6850,0
|
|
20230601,165300,243616230,6850,6850,6850,6850,0
|
|
20230601,165200,243616230,6850,6850,6850,6850,0
|
|
20230601,165100,243616230,6850,6850,6850,6850,0
|
|
20230601,165000,243616230,6850,6850,6850,6850,1094
|
|
20230601,164900,243616230,6850,6850,6850,6850,0
|
|
20230601,164800,243616230,6850,6850,6850,6850,0
|
|
20230601,164700,243616230,6850,6850,6850,6850,0
|
|
20230601,164600,243616230,6850,6850,6850,6850,0
|
|
20230601,164500,243616230,6850,6850,6850,6850,0
|
|
20230601,164400,243616230,6850,6850,6850,6850,0
|
|
20230601,164300,243616230,6850,6850,6850,6850,0
|
|
20230601,164200,243616230,6850,6850,6850,6850,0
|
|
20230601,164100,243616230,6850,6850,6850,6850,0
|
|
20230601,164000,243616230,6850,6850,6850,6850,0
|
|
20230601,163900,243616230,6850,6850,6850,6850,0
|
|
20230601,163800,243616230,6850,6850,6850,6850,0
|
|
20230601,163700,243616230,6850,6850,6850,6850,0
|
|
20230601,163600,243616230,6850,6850,6850,6850,0
|
|
20230601,163500,243616230,6850,6850,6850,6850,0
|
|
20230601,163400,243616230,6850,6850,6850,6850,0
|
|
20230601,163300,243616230,6850,6850,6850,6850,0
|
|
20230601,163200,243616230,6850,6850,6850,6850,0
|
|
20230601,163100,243616230,6850,6850,6850,6850,0
|
|
20230601,163000,243616230,6850,6850,6850,6850,0
|
|
20230601,162900,243616230,6850,6850,6850,6850,0
|
|
20230601,162800,243616230,6850,6850,6850,6850,0
|
|
20230601,162700,243616230,6850,6850,6850,6850,0
|
|
20230601,162600,243616230,6850,6850,6850,6850,0
|
|
20230601,162500,243616230,6850,6850,6850,6850,0
|
|
20230601,162400,243616230,6850,6850,6850,6850,0
|
|
20230601,162300,243616230,6850,6850,6850,6850,0
|
|
20230601,162200,243616230,6850,6850,6850,6850,0
|
|
20230601,162100,243616230,6850,6850,6850,6850,0
|
|
20230601,162000,243616230,6850,6850,6850,6850,1094
|
|
20230601,161900,243616230,6850,6850,6850,6850,0
|
|
20230601,161800,243616230,6850,6850,6850,6850,0
|
|
20230601,161700,243616230,6850,6850,6850,6850,0
|
|
20230601,161600,243616230,6850,6850,6850,6850,0
|
|
20230601,161500,243616230,6850,6850,6850,6850,0
|
|
20230601,161400,243616230,6850,6850,6850,6850,0
|
|
20230601,161300,243616230,6850,6850,6850,6850,0
|
|
20230601,161200,243616230,6850,6850,6850,6850,0
|
|
20230601,161100,243616230,6850,6850,6850,6850,0
|
|
20230601,161000,243616230,6850,6850,6850,6850,0
|
|
20230601,160900,243616230,6850,6850,6850,6850,0
|
|
20230601,160800,243616230,6850,6850,6850,6850,0
|
|
20230601,160700,243616230,6850,6850,6850,6850,0
|
|
20230601,160600,243616230,6850,6850,6850,6850,0
|
|
20230601,160500,243616230,6850,6850,6850,6850,0
|
|
20230601,160400,243616230,6850,6850,6850,6850,0
|
|
20230601,160300,243616230,6850,6850,6850,6850,0
|
|
20230601,160200,243616230,6850,6850,6850,6850,0
|
|
20230601,160100,243616230,6850,6850,6850,6850,0
|
|
20230601,160000,243616230,6850,6850,6850,6850,0
|
|
20230601,155900,243616230,6850,6850,6850,6850,0
|
|
20230601,155800,243616230,6850,6850,6850,6850,0
|
|
20230601,155700,243616230,6850,6850,6850,6850,0
|
|
20230601,155600,243616230,6850,6850,6850,6850,0
|
|
20230601,155500,243616230,6850,6850,6850,6850,0
|
|
20230601,155400,243616230,6850,6850,6850,6850,0
|
|
20230601,155300,243616230,6850,6850,6850,6850,0
|
|
20230601,155200,243616230,6850,6850,6850,6850,0
|
|
20230601,155100,243616230,6850,6850,6850,6850,0
|
|
20230601,155000,243616230,6850,6850,6850,6850,1094
|
|
20230601,154900,243616230,6850,6850,6850,6850,0
|
|
20230601,154800,243616230,6850,6850,6850,6850,0
|
|
20230601,154700,243616230,6850,6850,6850,6850,0
|
|
20230601,154600,243616230,6850,6850,6850,6850,0
|
|
20230601,154500,243616230,6850,6850,6850,6850,0
|
|
20230601,154400,243616230,6850,6850,6850,6850,0
|
|
20230601,154300,243616230,6850,6850,6850,6850,0
|
|
20230601,154200,243616230,6850,6850,6850,6850,0
|
|
20230601,154100,243616230,6850,6850,6850,6850,0
|
|
20230601,154000,243616230,6850,6850,6850,6850,0
|
|
20230601,153900,243616230,6850,6850,6850,6850,0
|
|
20230601,153800,243616230,6850,6850,6850,6850,0
|
|
20230601,153700,243616230,6850,6850,6850,6850,0
|
|
20230601,153600,243616230,6850,6850,6850,6850,0
|
|
20230601,153500,243616230,6850,6850,6850,6850,0
|
|
20230601,153400,243616230,6850,6850,6850,6850,0
|
|
20230601,153300,243616230,6850,6850,6850,6850,0
|
|
20230601,153200,243616230,6850,6850,6850,6850,0
|
|
20230601,153100,243616230,6850,6850,6850,6850,0
|
|
20230601,153000,243616230,6850,6850,6850,6850,1094
|
|
20230601,152900,236122330,6860,6860,6860,6860,0
|
|
20230601,152800,236122330,6860,6860,6860,6860,0
|
|
20230601,152700,236122330,6860,6860,6860,6860,0
|
|
20230601,152600,236122330,6860,6860,6860,6860,0
|
|
20230601,152500,236122330,6860,6860,6860,6860,0
|
|
20230601,152400,236122330,6860,6860,6860,6860,0
|
|
20230601,152300,236122330,6860,6860,6860,6860,0
|
|
20230601,152200,236122330,6860,6860,6860,6860,0
|
|
20230601,152100,236122330,6860,6860,6860,6860,0
|
|
20230601,152000,236122330,6860,6860,6860,6860,0
|
|
20230601,151900,236122330,6860,6860,6860,6860,28
|
|
20230601,151800,235930250,6850,6860,6860,6850,43
|
|
20230601,151700,235635400,6850,6850,6850,6850,4
|
|
20230601,151600,235608000,6850,6850,6850,6850,0
|
|
20230601,151500,235608000,6850,6850,6850,6850,1
|
|
20230601,151400,235601150,6860,6860,6860,6860,41
|
|
20230601,151300,235319890,6850,6850,6850,6850,1
|
|
20230601,151200,235313040,6860,6860,6860,6860,0
|
|
20230601,151100,235313040,6860,6860,6860,6860,2
|
|
20230601,151000,235299320,6860,6860,6860,6860,15
|
|
20230601,150900,235196420,6860,6850,6860,6850,20
|
|
20230601,150800,235059400,6850,6850,6850,6850,1
|
|
20230601,150700,235052550,6860,6860,6860,6860,30
|
|
20230601,150600,234846750,6860,6870,6870,6860,353
|
|
20230601,150500,232424940,6860,6880,6880,6860,103
|
|
20230601,150400,231716320,6860,6860,6860,6860,0
|
|
20230601,150300,231716320,6860,6860,6860,6860,1
|
|
20230601,150200,231709460,6860,6860,6860,6860,0
|
|
20230601,150100,231709460,6860,6860,6860,6860,0
|
|
20230601,150000,231709460,6860,6860,6860,6860,43
|
|
20230601,145900,231414480,6870,6870,6870,6870,15
|
|
20230601,145800,231311430,6860,6860,6860,6860,1
|
|
20230601,145700,231304570,6860,6860,6860,6860,53
|
|
20230601,145600,230940990,6860,6860,6860,6860,1
|
|
20230601,145500,230934130,6860,6860,6860,6860,11
|
|
20230601,145400,230858670,6880,6880,6880,6880,17
|
|
20230601,145300,230741710,6860,6860,6860,6860,0
|
|
20230601,145200,230741710,6860,6860,6860,6860,49
|
|
20230601,145100,230405570,6860,6860,6860,6860,1
|
|
20230601,145000,230398710,6870,6870,6870,6870,2
|
|
20230601,144900,230384970,6860,6860,6860,6860,0
|
|
20230601,144800,230384970,6860,6870,6870,6860,32
|
|
20230601,144700,230165260,6870,6870,6870,6870,166
|
|
20230601,144600,229024840,6870,6870,6870,6870,5
|
|
20230601,144500,228990490,6870,6860,6870,6860,81
|
|
20230601,144400,228434590,6860,6860,6860,6860,1
|
|
20230601,144300,228427730,6850,6850,6850,6850,0
|
|
20230601,144200,228427730,6850,6850,6850,6850,0
|
|
20230601,144100,228427730,6850,6850,6850,6850,1
|
|
20230601,144000,228420880,6890,6890,6890,6890,0
|
|
20230601,143900,228420880,6890,6850,6890,6850,2
|
|
20230601,143800,228407140,6900,6890,6900,6890,39
|
|
20230601,143700,228138420,6900,6860,6900,6860,2782
|
|
20230601,143600,209018400,6850,6850,6850,6850,0
|
|
20230601,143500,209018400,6850,6860,6860,6850,32
|
|
20230601,143400,208799170,6850,6850,6850,6850,1
|
|
20230601,143300,208792320,6850,6850,6850,6850,28
|
|
20230601,143200,208600520,6850,6850,6850,6850,1
|
|
20230601,143100,208593670,6850,6850,6850,6850,0
|
|
20230601,143000,208593670,6850,6850,6850,6850,29
|
|
20230601,142900,208395020,6850,6850,6850,6850,0
|
|
20230601,142800,208395020,6850,6850,6850,6850,28
|
|
20230601,142700,208203220,6850,6850,6850,6850,51
|
|
20230601,142600,207853870,6850,6850,6850,6850,0
|
|
20230601,142500,207853870,6850,6850,6850,6850,29
|
|
20230601,142400,207655220,6850,6850,6850,6850,1
|
|
20230601,142300,207648370,6850,6850,6850,6850,48
|
|
20230601,142200,207319570,6850,6850,6850,6850,1
|
|
20230601,142100,207312720,6850,6850,6850,6850,29
|
|
20230601,142000,207114070,6860,6860,6860,6860,11
|
|
20230601,141900,207038610,6850,6850,6850,6850,0
|
|
20230601,141800,207038610,6850,6850,6850,6850,28
|
|
20230601,141700,206846810,6860,6850,6860,6850,31
|
|
20230601,141600,206634160,6850,6850,6850,6850,179
|
|
20230601,141500,205408010,6860,6850,6860,6850,595
|
|
20230601,141400,201326320,6850,6850,6850,6850,0
|
|
20230601,141300,201326320,6850,6850,6850,6850,28
|
|
20230601,141200,201134520,6850,6850,6850,6850,0
|
|
20230601,141100,201134520,6850,6840,6850,6840,34
|
|
20230601,141000,200901910,6840,6840,6840,6840,1
|
|
20230601,140900,200895070,6840,6840,6840,6840,0
|
|
20230601,140800,200895070,6840,6850,6850,6840,194
|
|
20230601,140700,199566460,6840,6850,6850,6840,3
|
|
20230601,140600,199545920,6840,6840,6840,6840,41
|
|
20230601,140500,199265480,6850,6840,6850,6840,2
|
|
20230601,140400,199251790,6840,6840,6840,6840,40
|
|
20230601,140300,198978190,6840,6840,6840,6840,199
|
|
20230601,140200,197617030,6850,6850,6850,6850,1
|
|
20230601,140100,197610180,6840,6840,6840,6840,74
|
|
20230601,140000,197104020,6840,6840,6840,6840,1
|
|
20230601,135900,197097180,6840,6840,6840,6840,38
|
|
20230601,135800,196837260,6840,6850,6850,6840,8
|
|
20230601,135700,196782470,6850,6850,6850,6850,33
|
|
20230601,135600,196556420,6840,6840,6840,6840,28
|
|
20230601,135500,196364900,6840,6840,6840,6840,0
|
|
20230601,135400,196364900,6840,6840,6840,6840,29
|
|
20230601,135300,196166540,6840,6850,6850,6840,135
|
|
20230601,135200,195241800,6850,6850,6850,6850,10
|
|
20230601,135100,195173300,6840,6840,6850,6840,30
|
|
20230601,135000,194968090,6840,6840,6840,6840,0
|
|
20230601,134900,194968090,6840,6840,6840,6840,306
|
|
20230601,134800,192875050,6840,6850,6850,6840,2
|
|
20230601,134700,192861360,6840,6840,6840,6840,0
|
|
20230601,134600,192861360,6840,6850,6850,6840,68
|
|
20230601,134500,192395840,6840,6840,6840,6840,0
|
|
20230601,134400,192395840,6840,6850,6850,6840,39
|
|
20230601,134300,192128980,6840,6850,6850,6840,2
|
|
20230601,134200,192115290,6850,6840,6850,6840,143
|
|
20230601,134100,191137020,6850,6850,6850,6840,103
|
|
20230601,134000,190431480,6850,6850,6850,6850,1
|
|
20230601,133900,190424630,6840,6840,6840,6840,29
|
|
20230601,133800,190226270,6850,6850,6850,6850,18
|
|
20230601,133700,190102970,6840,6850,6850,6840,29
|
|
20230601,133600,189904600,6850,6840,6850,6840,12
|
|
20230601,133500,189822410,6840,6840,6840,6840,437
|
|
20230601,133400,186833330,6840,6840,6840,6840,30
|
|
20230601,133300,186628130,6850,6850,6850,6850,1
|
|
20230601,133200,186621280,6840,6850,6850,6840,30
|
|
20230601,133100,186416070,6840,6850,6850,6840,3
|
|
20230601,133000,186395530,6850,6850,6850,6850,315
|
|
20230601,132900,184237780,6850,6860,6860,6850,38
|
|
20230601,132800,183977380,6850,6850,6850,6850,1
|
|
20230601,132700,183970530,6850,6850,6850,6850,29
|
|
20230601,132600,183771880,6850,6850,6850,6850,1
|
|
20230601,132500,183765030,6850,6850,6850,6850,328
|
|
20230601,132400,181518230,6850,6850,6850,6850,1
|
|
20230601,132300,181511380,6850,6850,6850,6850,0
|
|
20230601,132200,181511380,6850,6850,6850,6850,29
|
|
20230601,132100,181312730,6850,6850,6850,6850,0
|
|
20230601,132000,181312730,6850,6850,6850,6850,28
|
|
20230601,131900,181120930,6850,6850,6850,6850,1
|
|
20230601,131800,181114080,6850,6850,6850,6850,140
|
|
20230601,131700,180155080,6850,6850,6850,6850,29
|
|
20230601,131600,179956430,6850,6850,6850,6850,0
|
|
20230601,131500,179956430,6850,6860,6860,6850,38
|
|
20230601,131400,179696030,6850,6850,6850,6850,0
|
|
20230601,131300,179696030,6850,6850,6850,6850,0
|
|
20230601,131200,179696030,6850,6850,6850,6850,29
|
|
20230601,131100,179497380,6850,6850,6850,6850,0
|
|
20230601,131000,179497380,6850,6860,6860,6850,29
|
|
20230601,130900,179298720,6860,6860,6860,6860,0
|
|
20230601,130800,179298720,6860,6850,6860,6850,41
|
|
20230601,130700,179017750,6860,6860,6860,6860,2
|
|
20230601,130600,179004030,6850,6850,6850,6850,0
|
|
20230601,130500,179004030,6850,6860,6860,6850,38
|
|
20230601,130400,178743630,6850,6850,6850,6850,0
|
|
20230601,130300,178743630,6850,6850,6850,6850,29
|
|
20230601,130200,178544980,6860,6860,6860,6860,1
|
|
20230601,130100,178538120,6860,6860,6860,6860,22
|
|
20230601,130000,178387200,6850,6850,6850,6850,49
|
|
20230601,125900,178051550,6850,6850,6850,6850,6
|
|
20230601,125800,178010450,6850,6860,6860,6850,50
|
|
20230601,125700,177667730,6860,6860,6860,6860,27
|
|
20230601,125600,177482510,6850,6850,6850,6850,30
|
|
20230601,125500,177277010,6850,6850,6850,6850,29
|
|
20230601,125400,177078360,6850,6850,6850,6850,0
|
|
20230601,125300,177078360,6850,6850,6850,6850,28
|
|
20230601,125200,176886560,6850,6850,6850,6850,69
|
|
20230601,125100,176413910,6860,6860,6860,6860,25
|
|
20230601,125000,176242410,6850,6850,6850,6850,29
|
|
20230601,124900,176043760,6860,6860,6860,6860,1
|
|
20230601,124800,176036900,6860,6860,6860,6860,15
|
|
20230601,124700,175934000,6860,6860,6860,6860,18
|
|
20230601,124600,175810520,6860,6860,6860,6860,11
|
|
20230601,124500,175735060,6870,6870,6870,6870,0
|
|
20230601,124400,175735060,6870,6860,6870,6860,4
|
|
20230601,124300,175707610,6860,6860,6860,6850,151
|
|
20230601,124200,174672030,6850,6850,6850,6850,0
|
|
20230601,124100,174672030,6850,6850,6850,6850,29
|
|
20230601,124000,174473380,6850,6850,6850,6850,0
|
|
20230601,123900,174473380,6850,6850,6850,6850,0
|
|
20230601,123800,174473380,6850,6850,6860,6850,128
|
|
20230601,123700,173596240,6850,6850,6850,6850,0
|
|
20230601,123600,173596240,6850,6860,6860,6850,107
|
|
20230601,123500,172863280,6860,6860,6860,6860,0
|
|
20230601,123400,172863280,6860,6860,6860,6860,0
|
|
20230601,123300,172863280,6860,6850,6860,6850,47
|
|
20230601,123200,172541190,6850,6850,6850,6850,0
|
|
20230601,123100,172541190,6850,6850,6850,6850,29
|
|
20230601,123000,172342540,6860,6860,6860,6860,0
|
|
20230601,122900,172342540,6860,6850,6860,6850,39
|
|
20230601,122800,172075290,6860,6860,6860,6860,40
|
|
20230601,122700,171800890,6850,6850,6850,6850,0
|
|
20230601,122600,171800890,6850,6850,6850,6850,28
|
|
20230601,122500,171609090,6850,6850,6850,6850,0
|
|
20230601,122400,171609090,6850,6850,6850,6850,29
|
|
20230601,122300,171410440,6860,6860,6860,6860,0
|
|
20230601,122200,171410440,6860,6860,6860,6860,5
|
|
20230601,122100,171376140,6850,6860,6860,6850,40
|
|
20230601,122000,171102020,6850,6850,6850,6850,70
|
|
20230601,121900,170622520,6850,6850,6850,6850,29
|
|
20230601,121800,170423870,6850,6850,6850,6850,0
|
|
20230601,121700,170423870,6850,6850,6850,6850,0
|
|
20230601,121600,170423870,6850,6860,6860,6850,74
|
|
20230601,121500,169916790,6850,6850,6850,6850,0
|
|
20230601,121400,169916790,6850,6850,6850,6850,29
|
|
20230601,121300,169718140,6860,6860,6860,6860,0
|
|
20230601,121200,169718140,6860,6860,6860,6860,0
|
|
20230601,121100,169718140,6860,6860,6860,6860,8
|
|
20230601,121000,169663260,6850,6850,6850,6850,20
|
|
20230601,120900,169526260,6850,6850,6850,6850,58
|
|
20230601,120800,169128960,6860,6860,6860,6860,0
|
|
20230601,120700,169128960,6860,6860,6860,6860,20
|
|
20230601,120600,168991760,6850,6850,6850,6850,185
|
|
20230601,120500,167724510,6850,6850,6850,6850,0
|
|
20230601,120400,167724510,6850,6850,6850,6850,0
|
|
20230601,120300,167724510,6850,6850,6850,6850,98
|
|
20230601,120200,167053210,6860,6850,6860,6850,56
|
|
20230601,120100,166669330,6850,6850,6850,6850,0
|
|
20230601,120000,166669330,6850,6850,6850,6850,0
|
|
20230601,115900,166669330,6850,6850,6850,6850,29
|
|
20230601,115800,166470680,6850,6850,6850,6850,0
|
|
20230601,115700,166470680,6850,6870,6870,6850,217
|
|
20230601,115600,164982330,6860,6860,6860,6860,0
|
|
20230601,115500,164982330,6860,6860,6860,6860,0
|
|
20230601,115400,164982330,6860,6860,6860,6860,45
|
|
20230601,115300,164673630,6870,6870,6870,6870,0
|
|
20230601,115200,164673630,6870,6860,6870,6860,30
|
|
20230601,115100,164467820,6870,6870,6870,6870,8
|
|
20230601,115000,164412860,6870,6870,6870,6870,2
|
|
20230601,114900,164399120,6870,6870,6870,6870,0
|
|
20230601,114800,164399120,6870,6870,6870,6870,7
|
|
20230601,114700,164351030,6860,6860,6860,6860,29
|
|
20230601,114600,164152090,6860,6860,6860,6860,300
|
|
20230601,114500,162094090,6860,6860,6860,6860,28
|
|
20230601,114400,161902010,6860,6860,6860,6860,0
|
|
20230601,114300,161902010,6860,6860,6860,6860,0
|
|
20230601,114200,161902010,6860,6860,6860,6860,29
|
|
20230601,114100,161703070,6860,6860,6860,6860,1
|
|
20230601,114000,161696210,6850,6850,6850,6850,28
|
|
20230601,113900,161504410,6860,6850,6860,6850,577
|
|
20230601,113800,157549080,6850,6850,6850,6850,0
|
|
20230601,113700,157549080,6850,6850,6850,6850,29
|
|
20230601,113600,157350430,6850,6850,6850,6850,0
|
|
20230601,113500,157350430,6850,6850,6850,6850,28
|
|
20230601,113400,157158630,6850,6850,6850,6850,0
|
|
20230601,113300,157158630,6850,6850,6850,6850,29
|
|
20230601,113200,156959980,6860,6860,6860,6860,0
|
|
20230601,113100,156959980,6860,6860,6860,6860,0
|
|
20230601,113000,156959980,6860,6850,6860,6850,29
|
|
20230601,112900,156761320,6850,6850,6850,6850,0
|
|
20230601,112800,156761320,6850,6850,6850,6850,57
|
|
20230601,112700,156370870,6850,6850,6850,6850,0
|
|
20230601,112600,156370870,6850,6850,6850,6850,0
|
|
20230601,112500,156370870,6850,6860,6860,6850,99
|
|
20230601,112400,155692020,6860,6860,6860,6860,56
|
|
20230601,112300,155307860,6860,6860,6860,6860,20
|
|
20230601,112200,155170660,6860,6860,6860,6860,50
|
|
20230601,112100,154827660,6860,6860,6860,6840,39
|
|
20230601,112000,154560320,6840,6870,6870,6830,6674
|
|
20230601,111900,108871130,6870,6870,6870,6870,0
|
|
20230601,111800,108871130,6870,6870,6870,6870,39
|
|
20230601,111700,108603200,6870,6870,6870,6870,0
|
|
20230601,111600,108603200,6870,6870,6870,6870,58
|
|
20230601,111500,108204740,6880,6880,6880,6880,1
|
|
20230601,111400,108197860,6880,6880,6880,6880,1
|
|
20230601,111300,108190980,6880,6880,6880,6880,15
|
|
20230601,111200,108087780,6870,6870,6870,6870,0
|
|
20230601,111100,108087780,6870,6870,6870,6870,0
|
|
20230601,111000,108087780,6870,6870,6870,6870,0
|
|
20230601,110900,108087780,6870,6870,6870,6870,0
|
|
20230601,110800,108087780,6870,6870,6870,6870,56
|
|
20230601,110700,107703060,6870,6870,6870,6870,0
|
|
20230601,110600,107703060,6870,6870,6870,6870,29
|
|
20230601,110500,107503830,6870,6870,6870,6870,0
|
|
20230601,110400,107503830,6870,6870,6870,6870,0
|
|
20230601,110300,107503830,6870,6870,6870,6870,4
|
|
20230601,110200,107476350,6890,6880,6890,6880,51
|
|
20230601,110100,107125250,6870,6870,6870,6870,0
|
|
20230601,110000,107125250,6870,6870,6870,6870,165
|
|
20230601,105900,105991700,6890,6890,6890,6890,2
|
|
20230601,105800,105977920,6890,6890,6890,6890,0
|
|
20230601,105700,105977920,6890,6890,6890,6890,19
|
|
20230601,105600,105847010,6890,6890,6890,6880,37
|
|
20230601,105500,105592370,6890,6890,6890,6890,1
|
|
20230601,105400,105585480,6860,6860,6860,6860,0
|
|
20230601,105300,105585480,6860,6860,6860,6860,0
|
|
20230601,105200,105585480,6860,6860,6860,6860,27
|
|
20230601,105100,105400260,6860,6860,6860,6850,32
|
|
20230601,105000,105181040,6850,6860,6860,6850,7
|
|
20230601,104900,105133030,6860,6860,6860,6860,6
|
|
20230601,104800,105091870,6870,6860,6870,6850,149
|
|
20230601,104700,104071160,6860,6850,6870,6850,80
|
|
20230601,104600,103522240,6860,6860,6860,6860,44
|
|
20230601,104500,103220400,6860,6860,6860,6860,0
|
|
20230601,104400,103220400,6860,6860,6860,6860,29
|
|
20230601,104300,103021460,6880,6880,6880,6880,5
|
|
20230601,104200,102987060,6860,6870,6870,6860,2
|
|
20230601,104100,102973330,6900,6900,6900,6900,0
|
|
20230601,104000,102973330,6900,6900,6900,6900,0
|
|
20230601,103900,102973330,6900,6900,6900,6900,1
|
|
20230601,103800,102966430,6850,6900,6900,6850,420
|
|
20230601,103700,100082060,6900,6900,6900,6900,2405
|
|
20230601,103600,83487560,6900,6900,6900,6900,0
|
|
20230601,103500,83487560,6900,6900,6900,6900,0
|
|
20230601,103400,83487560,6900,6900,6900,6900,29
|
|
20230601,103300,83287460,6900,6900,6900,6900,20
|
|
20230601,103200,83149460,6910,6900,6910,6900,52
|
|
20230601,103100,82790420,6910,6910,6910,6910,2
|
|
20230601,103000,82776600,6910,6910,6910,6910,5
|
|
20230601,102900,82742050,6920,6920,6920,6920,77
|
|
20230601,102800,82209210,6920,6920,6920,6920,1
|
|
20230601,102700,82202290,6910,6900,6910,6900,1447
|
|
20230601,102600,72215580,6900,6900,6900,6900,15
|
|
20230601,102500,72112080,6900,6900,6900,6900,0
|
|
20230601,102400,72112080,6900,6900,6900,6900,14
|
|
20230601,102300,72015480,6900,6900,6900,6900,11
|
|
20230601,102200,71939580,6900,6900,6900,6900,28
|
|
20230601,102100,71746380,6900,6900,6910,6900,72
|
|
20230601,102000,71249010,6900,6900,6900,6900,29
|
|
20230601,101900,71048910,6910,6910,6910,6910,3
|
|
20230601,101800,71028180,6890,6890,6890,6890,0
|
|
20230601,101700,71028180,6890,6890,6890,6890,57
|
|
20230601,101600,70635450,6900,6900,6900,6900,1
|
|
20230601,101500,70628550,6890,6890,6890,6890,50
|
|
20230601,101400,70284050,6910,6910,6910,6910,0
|
|
20230601,101300,70284050,6910,6910,6910,6910,0
|
|
20230601,101200,70284050,6910,6910,6910,6910,5
|
|
20230601,101100,70249500,6910,6910,6910,6910,0
|
|
20230601,101000,70249500,6910,6910,6910,6910,1
|
|
20230601,100900,70242590,6910,6910,6910,6910,0
|
|
20230601,100800,70242590,6910,6910,6910,6910,752
|
|
20230601,100700,65046270,6900,6910,6910,6900,568
|
|
20230601,100600,61126790,6910,6910,6910,6910,6
|
|
20230601,100500,61085330,6900,6900,6900,6900,0
|
|
20230601,100400,61085330,6900,6900,6900,6900,361
|
|
20230601,100300,58594430,6890,6890,6890,6890,29
|
|
20230601,100200,58394620,6900,6900,6900,6900,0
|
|
20230601,100100,58394620,6900,6900,6900,6900,300
|
|
20230601,100000,56324620,6900,6900,6900,6900,12
|
|
20230601,095900,56241820,6900,6900,6900,6900,383
|
|
20230601,095800,53599120,6900,6900,6900,6900,170
|
|
20230601,095700,52426120,6900,6900,6900,6900,860
|
|
20230601,095600,46492120,6900,6900,6900,6900,1
|
|
20230601,095500,46485220,6900,6900,6900,6900,200
|
|
20230601,095400,45105220,6900,6890,6900,6890,65
|
|
20230601,095300,44657160,6880,6880,6880,6880,127
|
|
20230601,095200,43783400,6880,6880,6880,6880,0
|
|
20230601,095100,43783400,6880,6870,6880,6870,3
|
|
20230601,095000,43762780,6870,6870,6870,6870,0
|
|
20230601,094900,43762780,6870,6880,6880,6870,66
|
|
20230601,094800,43309100,6880,6880,6880,6880,5
|
|
20230601,094700,43274700,6880,6880,6880,6880,30
|
|
20230601,094600,43068300,6880,6880,6880,6880,332
|
|
20230601,094500,40784140,6870,6870,6870,6870,64
|
|
20230601,094400,40344460,6870,6870,6870,6870,21
|
|
20230601,094300,40200190,6850,6850,6850,6850,50
|
|
20230601,094200,39857690,6860,6860,6860,6860,0
|
|
20230601,094100,39857690,6860,6870,6870,6860,212
|
|
20230601,094000,38403350,6870,6870,6870,6870,42
|
|
20230601,093900,38114810,6870,6870,6870,6870,1
|
|
20230601,093800,38107940,6870,6870,6870,6870,3
|
|
20230601,093700,38087330,6860,6870,6870,6860,251
|
|
20230601,093600,36365300,6880,6880,6880,6880,10
|
|
20230601,093500,36296500,6880,6890,6890,6880,190
|
|
20230601,093400,34989280,6890,6890,6890,6890,53
|
|
20230601,093300,34624110,6890,6890,6890,6890,0
|
|
20230601,093200,34624110,6890,6890,6890,6890,10
|
|
20230601,093100,34555210,6890,6890,6890,6890,0
|
|
20230601,093000,34555210,6890,6890,6890,6890,67
|
|
20230601,092900,34093580,6900,6900,6900,6900,33
|
|
20230601,092800,33865880,6890,6890,6890,6890,0
|
|
20230601,092700,33865880,6890,6890,6890,6890,0
|
|
20230601,092600,33865880,6890,6890,6890,6890,67
|
|
20230601,092500,33404250,6890,6890,6890,6890,30
|
|
20230601,092400,33197550,6890,6890,6890,6890,2
|
|
20230601,092300,33183770,6890,6890,6890,6890,0
|
|
20230601,092200,33183770,6890,6860,6890,6860,26
|
|
20230601,092100,33005370,6860,6860,6860,6860,10
|
|
20230601,092000,32936770,6860,6860,6860,6860,17
|
|
20230601,091900,32820150,6860,6860,6860,6860,9
|
|
20230601,091800,32758410,6860,6860,6860,6860,0
|
|
20230601,091700,32758410,6860,6860,6860,6860,909
|
|
20230601,091600,26522670,6860,6860,6860,6860,7
|
|
20230601,091500,26474650,6860,6860,6860,6860,11
|
|
20230601,091400,26399190,6850,6850,6850,6850,2003
|
|
20230601,091300,12678640,6850,6850,6850,6850,209
|
|
20230601,091200,11246990,6860,6850,6860,6850,63
|
|
20230601,091100,10815430,6850,6860,6860,6850,3
|
|
20230601,091000,10794860,6860,6860,6860,6860,70
|
|
20230601,090900,10314660,6870,6880,6880,6870,46
|
|
20230601,090800,9998630,6870,6870,6870,6870,656
|
|
20230601,090700,5491910,6870,6870,6870,6870,75
|
|
20230601,090600,4976660,6870,6870,6870,6870,1
|
|
20230601,090500,4969790,6870,6870,6870,6870,0
|
|
20230601,090400,4969790,6870,6850,6870,6840,60
|
|
20230601,090300,4559290,6850,6870,6870,6850,13
|
|
20230601,090200,4470220,6870,6870,6870,6870,40
|
|
20230601,090100,4195420,6870,6870,6870,6870,0
|
|
20230601,090000,4195420,6870,6830,6870,6830,614
|