803 lines
40 KiB
CSV
803 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,222000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,221900,14856714980,8630,8630,8630,8630,0
|
|
20230601,221800,14856714980,8630,8630,8630,8630,0
|
|
20230601,221700,14856714980,8630,8630,8630,8630,0
|
|
20230601,221600,14856714980,8630,8630,8630,8630,0
|
|
20230601,221500,14856714980,8630,8630,8630,8630,0
|
|
20230601,221400,14856714980,8630,8630,8630,8630,0
|
|
20230601,221300,14856714980,8630,8630,8630,8630,0
|
|
20230601,221200,14856714980,8630,8630,8630,8630,0
|
|
20230601,221100,14856714980,8630,8630,8630,8630,0
|
|
20230601,221000,14856714980,8630,8630,8630,8630,0
|
|
20230601,220900,14856714980,8630,8630,8630,8630,0
|
|
20230601,220800,14856714980,8630,8630,8630,8630,0
|
|
20230601,220700,14856714980,8630,8630,8630,8630,0
|
|
20230601,220600,14856714980,8630,8630,8630,8630,0
|
|
20230601,220500,14856714980,8630,8630,8630,8630,0
|
|
20230601,220400,14856714980,8630,8630,8630,8630,0
|
|
20230601,220300,14856714980,8630,8630,8630,8630,0
|
|
20230601,220200,14856714980,8630,8630,8630,8630,0
|
|
20230601,220100,14856714980,8630,8630,8630,8630,0
|
|
20230601,220000,14856714980,8630,8630,8630,8630,0
|
|
20230601,215900,14856714980,8630,8630,8630,8630,0
|
|
20230601,215800,14856714980,8630,8630,8630,8630,0
|
|
20230601,215700,14856714980,8630,8630,8630,8630,0
|
|
20230601,215600,14856714980,8630,8630,8630,8630,0
|
|
20230601,215500,14856714980,8630,8630,8630,8630,0
|
|
20230601,215400,14856714980,8630,8630,8630,8630,0
|
|
20230601,215300,14856714980,8630,8630,8630,8630,0
|
|
20230601,215200,14856714980,8630,8630,8630,8630,0
|
|
20230601,215100,14856714980,8630,8630,8630,8630,0
|
|
20230601,215000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,214900,14856714980,8630,8630,8630,8630,0
|
|
20230601,214800,14856714980,8630,8630,8630,8630,0
|
|
20230601,214700,14856714980,8630,8630,8630,8630,0
|
|
20230601,214600,14856714980,8630,8630,8630,8630,0
|
|
20230601,214500,14856714980,8630,8630,8630,8630,0
|
|
20230601,214400,14856714980,8630,8630,8630,8630,0
|
|
20230601,214300,14856714980,8630,8630,8630,8630,0
|
|
20230601,214200,14856714980,8630,8630,8630,8630,0
|
|
20230601,214100,14856714980,8630,8630,8630,8630,0
|
|
20230601,214000,14856714980,8630,8630,8630,8630,0
|
|
20230601,213900,14856714980,8630,8630,8630,8630,0
|
|
20230601,213800,14856714980,8630,8630,8630,8630,0
|
|
20230601,213700,14856714980,8630,8630,8630,8630,0
|
|
20230601,213600,14856714980,8630,8630,8630,8630,0
|
|
20230601,213500,14856714980,8630,8630,8630,8630,0
|
|
20230601,213400,14856714980,8630,8630,8630,8630,0
|
|
20230601,213300,14856714980,8630,8630,8630,8630,0
|
|
20230601,213200,14856714980,8630,8630,8630,8630,0
|
|
20230601,213100,14856714980,8630,8630,8630,8630,0
|
|
20230601,213000,14856714980,8630,8630,8630,8630,0
|
|
20230601,212900,14856714980,8630,8630,8630,8630,0
|
|
20230601,212800,14856714980,8630,8630,8630,8630,0
|
|
20230601,212700,14856714980,8630,8630,8630,8630,0
|
|
20230601,212600,14856714980,8630,8630,8630,8630,0
|
|
20230601,212500,14856714980,8630,8630,8630,8630,0
|
|
20230601,212400,14856714980,8630,8630,8630,8630,0
|
|
20230601,212300,14856714980,8630,8630,8630,8630,0
|
|
20230601,212200,14856714980,8630,8630,8630,8630,0
|
|
20230601,212100,14856714980,8630,8630,8630,8630,0
|
|
20230601,212000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,211900,14856714980,8630,8630,8630,8630,0
|
|
20230601,211800,14856714980,8630,8630,8630,8630,0
|
|
20230601,211700,14856714980,8630,8630,8630,8630,0
|
|
20230601,211600,14856714980,8630,8630,8630,8630,0
|
|
20230601,211500,14856714980,8630,8630,8630,8630,0
|
|
20230601,211400,14856714980,8630,8630,8630,8630,0
|
|
20230601,211300,14856714980,8630,8630,8630,8630,0
|
|
20230601,211200,14856714980,8630,8630,8630,8630,0
|
|
20230601,211100,14856714980,8630,8630,8630,8630,0
|
|
20230601,211000,14856714980,8630,8630,8630,8630,0
|
|
20230601,210900,14856714980,8630,8630,8630,8630,0
|
|
20230601,210800,14856714980,8630,8630,8630,8630,0
|
|
20230601,210700,14856714980,8630,8630,8630,8630,0
|
|
20230601,210600,14856714980,8630,8630,8630,8630,0
|
|
20230601,210500,14856714980,8630,8630,8630,8630,0
|
|
20230601,210400,14856714980,8630,8630,8630,8630,0
|
|
20230601,210300,14856714980,8630,8630,8630,8630,0
|
|
20230601,210200,14856714980,8630,8630,8630,8630,0
|
|
20230601,210100,14856714980,8630,8630,8630,8630,0
|
|
20230601,210000,14856714980,8630,8630,8630,8630,0
|
|
20230601,205900,14856714980,8630,8630,8630,8630,0
|
|
20230601,205800,14856714980,8630,8630,8630,8630,0
|
|
20230601,205700,14856714980,8630,8630,8630,8630,0
|
|
20230601,205600,14856714980,8630,8630,8630,8630,0
|
|
20230601,205500,14856714980,8630,8630,8630,8630,0
|
|
20230601,205400,14856714980,8630,8630,8630,8630,0
|
|
20230601,205300,14856714980,8630,8630,8630,8630,0
|
|
20230601,205200,14856714980,8630,8630,8630,8630,0
|
|
20230601,205100,14856714980,8630,8630,8630,8630,0
|
|
20230601,205000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,204900,14856714980,8630,8630,8630,8630,0
|
|
20230601,204800,14856714980,8630,8630,8630,8630,0
|
|
20230601,204700,14856714980,8630,8630,8630,8630,0
|
|
20230601,204600,14856714980,8630,8630,8630,8630,0
|
|
20230601,204500,14856714980,8630,8630,8630,8630,0
|
|
20230601,204400,14856714980,8630,8630,8630,8630,0
|
|
20230601,204300,14856714980,8630,8630,8630,8630,0
|
|
20230601,204200,14856714980,8630,8630,8630,8630,0
|
|
20230601,204100,14856714980,8630,8630,8630,8630,0
|
|
20230601,204000,14856714980,8630,8630,8630,8630,0
|
|
20230601,203900,14856714980,8630,8630,8630,8630,0
|
|
20230601,203800,14856714980,8630,8630,8630,8630,0
|
|
20230601,203700,14856714980,8630,8630,8630,8630,0
|
|
20230601,203600,14856714980,8630,8630,8630,8630,0
|
|
20230601,203500,14856714980,8630,8630,8630,8630,0
|
|
20230601,203400,14856714980,8630,8630,8630,8630,0
|
|
20230601,203300,14856714980,8630,8630,8630,8630,0
|
|
20230601,203200,14856714980,8630,8630,8630,8630,0
|
|
20230601,203100,14856714980,8630,8630,8630,8630,0
|
|
20230601,203000,14856714980,8630,8630,8630,8630,0
|
|
20230601,202900,14856714980,8630,8630,8630,8630,0
|
|
20230601,202800,14856714980,8630,8630,8630,8630,0
|
|
20230601,202700,14856714980,8630,8630,8630,8630,0
|
|
20230601,202600,14856714980,8630,8630,8630,8630,0
|
|
20230601,202500,14856714980,8630,8630,8630,8630,0
|
|
20230601,202400,14856714980,8630,8630,8630,8630,0
|
|
20230601,202300,14856714980,8630,8630,8630,8630,0
|
|
20230601,202200,14856714980,8630,8630,8630,8630,0
|
|
20230601,202100,14856714980,8630,8630,8630,8630,0
|
|
20230601,202000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,201900,14856714980,8630,8630,8630,8630,0
|
|
20230601,201800,14856714980,8630,8630,8630,8630,0
|
|
20230601,201700,14856714980,8630,8630,8630,8630,0
|
|
20230601,201600,14856714980,8630,8630,8630,8630,0
|
|
20230601,201500,14856714980,8630,8630,8630,8630,0
|
|
20230601,201400,14856714980,8630,8630,8630,8630,0
|
|
20230601,201300,14856714980,8630,8630,8630,8630,0
|
|
20230601,201200,14856714980,8630,8630,8630,8630,0
|
|
20230601,201100,14856714980,8630,8630,8630,8630,0
|
|
20230601,201000,14856714980,8630,8630,8630,8630,0
|
|
20230601,200900,14856714980,8630,8630,8630,8630,0
|
|
20230601,200800,14856714980,8630,8630,8630,8630,0
|
|
20230601,200700,14856714980,8630,8630,8630,8630,0
|
|
20230601,200600,14856714980,8630,8630,8630,8630,0
|
|
20230601,200500,14856714980,8630,8630,8630,8630,0
|
|
20230601,200400,14856714980,8630,8630,8630,8630,0
|
|
20230601,200300,14856714980,8630,8630,8630,8630,0
|
|
20230601,200200,14856714980,8630,8630,8630,8630,0
|
|
20230601,200100,14856714980,8630,8630,8630,8630,0
|
|
20230601,200000,14856714980,8630,8630,8630,8630,0
|
|
20230601,195900,14856714980,8630,8630,8630,8630,0
|
|
20230601,195800,14856714980,8630,8630,8630,8630,0
|
|
20230601,195700,14856714980,8630,8630,8630,8630,0
|
|
20230601,195600,14856714980,8630,8630,8630,8630,0
|
|
20230601,195500,14856714980,8630,8630,8630,8630,0
|
|
20230601,195400,14856714980,8630,8630,8630,8630,0
|
|
20230601,195300,14856714980,8630,8630,8630,8630,0
|
|
20230601,195200,14856714980,8630,8630,8630,8630,0
|
|
20230601,195100,14856714980,8630,8630,8630,8630,0
|
|
20230601,195000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,194900,14856714980,8630,8630,8630,8630,0
|
|
20230601,194800,14856714980,8630,8630,8630,8630,0
|
|
20230601,194700,14856714980,8630,8630,8630,8630,0
|
|
20230601,194600,14856714980,8630,8630,8630,8630,0
|
|
20230601,194500,14856714980,8630,8630,8630,8630,0
|
|
20230601,194400,14856714980,8630,8630,8630,8630,0
|
|
20230601,194300,14856714980,8630,8630,8630,8630,0
|
|
20230601,194200,14856714980,8630,8630,8630,8630,0
|
|
20230601,194100,14856714980,8630,8630,8630,8630,0
|
|
20230601,194000,14856714980,8630,8630,8630,8630,0
|
|
20230601,193900,14856714980,8630,8630,8630,8630,0
|
|
20230601,193800,14856714980,8630,8630,8630,8630,0
|
|
20230601,193700,14856714980,8630,8630,8630,8630,0
|
|
20230601,193600,14856714980,8630,8630,8630,8630,0
|
|
20230601,193500,14856714980,8630,8630,8630,8630,0
|
|
20230601,193400,14856714980,8630,8630,8630,8630,0
|
|
20230601,193300,14856714980,8630,8630,8630,8630,0
|
|
20230601,193200,14856714980,8630,8630,8630,8630,0
|
|
20230601,193100,14856714980,8630,8630,8630,8630,0
|
|
20230601,193000,14856714980,8630,8630,8630,8630,0
|
|
20230601,192900,14856714980,8630,8630,8630,8630,0
|
|
20230601,192800,14856714980,8630,8630,8630,8630,0
|
|
20230601,192700,14856714980,8630,8630,8630,8630,0
|
|
20230601,192600,14856714980,8630,8630,8630,8630,0
|
|
20230601,192500,14856714980,8630,8630,8630,8630,0
|
|
20230601,192400,14856714980,8630,8630,8630,8630,0
|
|
20230601,192300,14856714980,8630,8630,8630,8630,0
|
|
20230601,192200,14856714980,8630,8630,8630,8630,0
|
|
20230601,192100,14856714980,8630,8630,8630,8630,0
|
|
20230601,192000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,191900,14856714980,8630,8630,8630,8630,0
|
|
20230601,191800,14856714980,8630,8630,8630,8630,0
|
|
20230601,191700,14856714980,8630,8630,8630,8630,0
|
|
20230601,191600,14856714980,8630,8630,8630,8630,0
|
|
20230601,191500,14856714980,8630,8630,8630,8630,0
|
|
20230601,191400,14856714980,8630,8630,8630,8630,0
|
|
20230601,191300,14856714980,8630,8630,8630,8630,0
|
|
20230601,191200,14856714980,8630,8630,8630,8630,0
|
|
20230601,191100,14856714980,8630,8630,8630,8630,0
|
|
20230601,191000,14856714980,8630,8630,8630,8630,0
|
|
20230601,190900,14856714980,8630,8630,8630,8630,0
|
|
20230601,190800,14856714980,8630,8630,8630,8630,0
|
|
20230601,190700,14856714980,8630,8630,8630,8630,0
|
|
20230601,190600,14856714980,8630,8630,8630,8630,0
|
|
20230601,190500,14856714980,8630,8630,8630,8630,0
|
|
20230601,190400,14856714980,8630,8630,8630,8630,0
|
|
20230601,190300,14856714980,8630,8630,8630,8630,0
|
|
20230601,190200,14856714980,8630,8630,8630,8630,0
|
|
20230601,190100,14856714980,8630,8630,8630,8630,0
|
|
20230601,190000,14856714980,8630,8630,8630,8630,0
|
|
20230601,185900,14856714980,8630,8630,8630,8630,0
|
|
20230601,185800,14856714980,8630,8630,8630,8630,0
|
|
20230601,185700,14856714980,8630,8630,8630,8630,0
|
|
20230601,185600,14856714980,8630,8630,8630,8630,0
|
|
20230601,185500,14856714980,8630,8630,8630,8630,0
|
|
20230601,185400,14856714980,8630,8630,8630,8630,0
|
|
20230601,185300,14856714980,8630,8630,8630,8630,0
|
|
20230601,185200,14856714980,8630,8630,8630,8630,0
|
|
20230601,185100,14856714980,8630,8630,8630,8630,0
|
|
20230601,185000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,184900,14856714980,8630,8630,8630,8630,0
|
|
20230601,184800,14856714980,8630,8630,8630,8630,0
|
|
20230601,184700,14856714980,8630,8630,8630,8630,0
|
|
20230601,184600,14856714980,8630,8630,8630,8630,0
|
|
20230601,184500,14856714980,8630,8630,8630,8630,0
|
|
20230601,184400,14856714980,8630,8630,8630,8630,0
|
|
20230601,184300,14856714980,8630,8630,8630,8630,0
|
|
20230601,184200,14856714980,8630,8630,8630,8630,0
|
|
20230601,184100,14856714980,8630,8630,8630,8630,0
|
|
20230601,184000,14856714980,8630,8630,8630,8630,0
|
|
20230601,183900,14856714980,8630,8630,8630,8630,0
|
|
20230601,183800,14856714980,8630,8630,8630,8630,0
|
|
20230601,183700,14856714980,8630,8630,8630,8630,0
|
|
20230601,183600,14856714980,8630,8630,8630,8630,0
|
|
20230601,183500,14856714980,8630,8630,8630,8630,0
|
|
20230601,183400,14856714980,8630,8630,8630,8630,0
|
|
20230601,183300,14856714980,8630,8630,8630,8630,0
|
|
20230601,183200,14856714980,8630,8630,8630,8630,0
|
|
20230601,183100,14856714980,8630,8630,8630,8630,0
|
|
20230601,183000,14856714980,8630,8630,8630,8630,0
|
|
20230601,182900,14856714980,8630,8630,8630,8630,0
|
|
20230601,182800,14856714980,8630,8630,8630,8630,0
|
|
20230601,182700,14856714980,8630,8630,8630,8630,0
|
|
20230601,182600,14856714980,8630,8630,8630,8630,0
|
|
20230601,182500,14856714980,8630,8630,8630,8630,0
|
|
20230601,182400,14856714980,8630,8630,8630,8630,0
|
|
20230601,182300,14856714980,8630,8630,8630,8630,0
|
|
20230601,182200,14856714980,8630,8630,8630,8630,0
|
|
20230601,182100,14856714980,8630,8630,8630,8630,0
|
|
20230601,182000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,181900,14856714980,8630,8630,8630,8630,0
|
|
20230601,181800,14856714980,8630,8630,8630,8630,0
|
|
20230601,181700,14856714980,8630,8630,8630,8630,0
|
|
20230601,181600,14856714980,8630,8630,8630,8630,0
|
|
20230601,181500,14856714980,8630,8630,8630,8630,0
|
|
20230601,181400,14856714980,8630,8630,8630,8630,0
|
|
20230601,181300,14856714980,8630,8630,8630,8630,0
|
|
20230601,181200,14856714980,8630,8630,8630,8630,0
|
|
20230601,181100,14856714980,8630,8630,8630,8630,0
|
|
20230601,181000,14856714980,8630,8630,8630,8630,0
|
|
20230601,180900,14856714980,8630,8630,8630,8630,0
|
|
20230601,180800,14856714980,8630,8630,8630,8630,0
|
|
20230601,180700,14856714980,8630,8630,8630,8630,0
|
|
20230601,180600,14856714980,8630,8630,8630,8630,0
|
|
20230601,180500,14856714980,8630,8630,8630,8630,0
|
|
20230601,180400,14856714980,8630,8630,8630,8630,0
|
|
20230601,180300,14856714980,8630,8630,8630,8630,0
|
|
20230601,180200,14856714980,8630,8630,8630,8630,0
|
|
20230601,180100,14856714980,8630,8630,8630,8630,0
|
|
20230601,180000,14856714980,8630,8630,8630,8630,0
|
|
20230601,175900,14856714980,8630,8630,8630,8630,0
|
|
20230601,175800,14856714980,8630,8630,8630,8630,0
|
|
20230601,175700,14856714980,8630,8630,8630,8630,0
|
|
20230601,175600,14856714980,8630,8630,8630,8630,0
|
|
20230601,175500,14856714980,8630,8630,8630,8630,0
|
|
20230601,175400,14856714980,8630,8630,8630,8630,0
|
|
20230601,175300,14856714980,8630,8630,8630,8630,0
|
|
20230601,175200,14856714980,8630,8630,8630,8630,0
|
|
20230601,175100,14856714980,8630,8630,8630,8630,0
|
|
20230601,175000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,174900,14856714980,8630,8630,8630,8630,0
|
|
20230601,174800,14856714980,8630,8630,8630,8630,0
|
|
20230601,174700,14856714980,8630,8630,8630,8630,0
|
|
20230601,174600,14856714980,8630,8630,8630,8630,0
|
|
20230601,174500,14856714980,8630,8630,8630,8630,0
|
|
20230601,174400,14856714980,8630,8630,8630,8630,0
|
|
20230601,174300,14856714980,8630,8630,8630,8630,0
|
|
20230601,174200,14856714980,8630,8630,8630,8630,0
|
|
20230601,174100,14856714980,8630,8630,8630,8630,0
|
|
20230601,174000,14856714980,8630,8630,8630,8630,0
|
|
20230601,173900,14856714980,8630,8630,8630,8630,0
|
|
20230601,173800,14856714980,8630,8630,8630,8630,0
|
|
20230601,173700,14856714980,8630,8630,8630,8630,0
|
|
20230601,173600,14856714980,8630,8630,8630,8630,0
|
|
20230601,173500,14856714980,8630,8630,8630,8630,0
|
|
20230601,173400,14856714980,8630,8630,8630,8630,0
|
|
20230601,173300,14856714980,8630,8630,8630,8630,0
|
|
20230601,173200,14856714980,8630,8630,8630,8630,0
|
|
20230601,173100,14856714980,8630,8630,8630,8630,0
|
|
20230601,173000,14856714980,8630,8630,8630,8630,0
|
|
20230601,172900,14856714980,8630,8630,8630,8630,0
|
|
20230601,172800,14856714980,8630,8630,8630,8630,0
|
|
20230601,172700,14856714980,8630,8630,8630,8630,0
|
|
20230601,172600,14856714980,8630,8630,8630,8630,0
|
|
20230601,172500,14856714980,8630,8630,8630,8630,0
|
|
20230601,172400,14856714980,8630,8630,8630,8630,0
|
|
20230601,172300,14856714980,8630,8630,8630,8630,0
|
|
20230601,172200,14856714980,8630,8630,8630,8630,0
|
|
20230601,172100,14856714980,8630,8630,8630,8630,0
|
|
20230601,172000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,171900,14856714980,8630,8630,8630,8630,0
|
|
20230601,171800,14856714980,8630,8630,8630,8630,0
|
|
20230601,171700,14856714980,8630,8630,8630,8630,0
|
|
20230601,171600,14856714980,8630,8630,8630,8630,0
|
|
20230601,171500,14856714980,8630,8630,8630,8630,0
|
|
20230601,171400,14856714980,8630,8630,8630,8630,0
|
|
20230601,171300,14856714980,8630,8630,8630,8630,0
|
|
20230601,171200,14856714980,8630,8630,8630,8630,0
|
|
20230601,171100,14856714980,8630,8630,8630,8630,0
|
|
20230601,171000,14856714980,8630,8630,8630,8630,0
|
|
20230601,170900,14856714980,8630,8630,8630,8630,0
|
|
20230601,170800,14856714980,8630,8630,8630,8630,0
|
|
20230601,170700,14856714980,8630,8630,8630,8630,0
|
|
20230601,170600,14856714980,8630,8630,8630,8630,0
|
|
20230601,170500,14856714980,8630,8630,8630,8630,0
|
|
20230601,170400,14856714980,8630,8630,8630,8630,0
|
|
20230601,170300,14856714980,8630,8630,8630,8630,0
|
|
20230601,170200,14856714980,8630,8630,8630,8630,0
|
|
20230601,170100,14856714980,8630,8630,8630,8630,0
|
|
20230601,170000,14856714980,8630,8630,8630,8630,0
|
|
20230601,165900,14856714980,8630,8630,8630,8630,0
|
|
20230601,165800,14856714980,8630,8630,8630,8630,0
|
|
20230601,165700,14856714980,8630,8630,8630,8630,0
|
|
20230601,165600,14856714980,8630,8630,8630,8630,0
|
|
20230601,165500,14856714980,8630,8630,8630,8630,0
|
|
20230601,165400,14856714980,8630,8630,8630,8630,0
|
|
20230601,165300,14856714980,8630,8630,8630,8630,0
|
|
20230601,165200,14856714980,8630,8630,8630,8630,0
|
|
20230601,165100,14856714980,8630,8630,8630,8630,0
|
|
20230601,165000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,164900,14856714980,8630,8630,8630,8630,0
|
|
20230601,164800,14856714980,8630,8630,8630,8630,0
|
|
20230601,164700,14856714980,8630,8630,8630,8630,0
|
|
20230601,164600,14856714980,8630,8630,8630,8630,0
|
|
20230601,164500,14856714980,8630,8630,8630,8630,0
|
|
20230601,164400,14856714980,8630,8630,8630,8630,0
|
|
20230601,164300,14856714980,8630,8630,8630,8630,0
|
|
20230601,164200,14856714980,8630,8630,8630,8630,0
|
|
20230601,164100,14856714980,8630,8630,8630,8630,0
|
|
20230601,164000,14856714980,8630,8630,8630,8630,0
|
|
20230601,163900,14856714980,8630,8630,8630,8630,0
|
|
20230601,163800,14856714980,8630,8630,8630,8630,0
|
|
20230601,163700,14856714980,8630,8630,8630,8630,0
|
|
20230601,163600,14856714980,8630,8630,8630,8630,0
|
|
20230601,163500,14856714980,8630,8630,8630,8630,0
|
|
20230601,163400,14856714980,8630,8630,8630,8630,0
|
|
20230601,163300,14856714980,8630,8630,8630,8630,0
|
|
20230601,163200,14856714980,8630,8630,8630,8630,0
|
|
20230601,163100,14856714980,8630,8630,8630,8630,0
|
|
20230601,163000,14856714980,8630,8630,8630,8630,0
|
|
20230601,162900,14856714980,8630,8630,8630,8630,0
|
|
20230601,162800,14856714980,8630,8630,8630,8630,0
|
|
20230601,162700,14856714980,8630,8630,8630,8630,0
|
|
20230601,162600,14856714980,8630,8630,8630,8630,0
|
|
20230601,162500,14856714980,8630,8630,8630,8630,0
|
|
20230601,162400,14856714980,8630,8630,8630,8630,0
|
|
20230601,162300,14856714980,8630,8630,8630,8630,0
|
|
20230601,162200,14856714980,8630,8630,8630,8630,0
|
|
20230601,162100,14856714980,8630,8630,8630,8630,0
|
|
20230601,162000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,161900,14856714980,8630,8630,8630,8630,0
|
|
20230601,161800,14856714980,8630,8630,8630,8630,0
|
|
20230601,161700,14856714980,8630,8630,8630,8630,0
|
|
20230601,161600,14856714980,8630,8630,8630,8630,0
|
|
20230601,161500,14856714980,8630,8630,8630,8630,0
|
|
20230601,161400,14856714980,8630,8630,8630,8630,0
|
|
20230601,161300,14856714980,8630,8630,8630,8630,0
|
|
20230601,161200,14856714980,8630,8630,8630,8630,0
|
|
20230601,161100,14856714980,8630,8630,8630,8630,0
|
|
20230601,161000,14856714980,8630,8630,8630,8630,0
|
|
20230601,160900,14856714980,8630,8630,8630,8630,0
|
|
20230601,160800,14856714980,8630,8630,8630,8630,0
|
|
20230601,160700,14856714980,8630,8630,8630,8630,0
|
|
20230601,160600,14856714980,8630,8630,8630,8630,0
|
|
20230601,160500,14856714980,8630,8630,8630,8630,0
|
|
20230601,160400,14856714980,8630,8630,8630,8630,0
|
|
20230601,160300,14856714980,8630,8630,8630,8630,0
|
|
20230601,160200,14856714980,8630,8630,8630,8630,0
|
|
20230601,160100,14856714980,8630,8630,8630,8630,0
|
|
20230601,160000,14856714980,8630,8630,8630,8630,0
|
|
20230601,155900,14856714980,8630,8630,8630,8630,0
|
|
20230601,155800,14856714980,8630,8630,8630,8630,0
|
|
20230601,155700,14856714980,8630,8630,8630,8630,0
|
|
20230601,155600,14856714980,8630,8630,8630,8630,0
|
|
20230601,155500,14856714980,8630,8630,8630,8630,0
|
|
20230601,155400,14856714980,8630,8630,8630,8630,0
|
|
20230601,155300,14856714980,8630,8630,8630,8630,0
|
|
20230601,155200,14856714980,8630,8630,8630,8630,0
|
|
20230601,155100,14856714980,8630,8630,8630,8630,0
|
|
20230601,155000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,154900,14856714980,8630,8630,8630,8630,0
|
|
20230601,154800,14856714980,8630,8630,8630,8630,0
|
|
20230601,154700,14856714980,8630,8630,8630,8630,0
|
|
20230601,154600,14856714980,8630,8630,8630,8630,0
|
|
20230601,154500,14856714980,8630,8630,8630,8630,0
|
|
20230601,154400,14856714980,8630,8630,8630,8630,0
|
|
20230601,154300,14856714980,8630,8630,8630,8630,0
|
|
20230601,154200,14856714980,8630,8630,8630,8630,0
|
|
20230601,154100,14856714980,8630,8630,8630,8630,0
|
|
20230601,154000,14856714980,8630,8630,8630,8630,0
|
|
20230601,153900,14856714980,8630,8630,8630,8630,0
|
|
20230601,153800,14856714980,8630,8630,8630,8630,0
|
|
20230601,153700,14856714980,8630,8630,8630,8630,0
|
|
20230601,153600,14856714980,8630,8630,8630,8630,0
|
|
20230601,153500,14856714980,8630,8630,8630,8630,0
|
|
20230601,153400,14856714980,8630,8630,8630,8630,0
|
|
20230601,153300,14856714980,8630,8630,8630,8630,0
|
|
20230601,153200,14856714980,8630,8630,8630,8630,0
|
|
20230601,153100,14856714980,8630,8630,8630,8630,0
|
|
20230601,153000,14856714980,8630,8630,8630,8630,30361
|
|
20230601,152900,14594699550,8630,8630,8630,8630,0
|
|
20230601,152800,14594699550,8630,8630,8630,8630,0
|
|
20230601,152700,14594699550,8630,8630,8630,8630,0
|
|
20230601,152600,14594699550,8630,8630,8630,8630,0
|
|
20230601,152500,14594699550,8630,8630,8630,8630,0
|
|
20230601,152400,14594699550,8630,8630,8630,8630,0
|
|
20230601,152300,14594699550,8630,8630,8630,8630,0
|
|
20230601,152200,14594699550,8630,8630,8630,8630,0
|
|
20230601,152100,14594699550,8630,8630,8630,8630,0
|
|
20230601,152000,14594699550,8630,8630,8630,8630,0
|
|
20230601,151900,14594699550,8630,8620,8640,8620,3776
|
|
20230601,151800,14562092920,8630,8630,8640,8630,1322
|
|
20230601,151700,14550682880,8630,8630,8640,8630,938
|
|
20230601,151600,14542587310,8640,8650,8670,8630,3304
|
|
20230601,151500,14514035430,8650,8660,8670,8650,3539
|
|
20230601,151400,14483387620,8670,8670,8670,8660,4015
|
|
20230601,151300,14448584550,8660,8670,8670,8660,3078
|
|
20230601,151200,14421908380,8680,8680,8690,8670,2645
|
|
20230601,151100,14398952740,8690,8680,8690,8670,2207
|
|
20230601,151000,14379784880,8690,8680,8690,8670,6166
|
|
20230601,150900,14326266610,8680,8670,8680,8660,2782
|
|
20230601,150800,14302135470,8670,8680,8690,8660,4076
|
|
20230601,150700,14266777570,8690,8660,8690,8650,2561
|
|
20230601,150600,14244576880,8660,8670,8670,8650,3665
|
|
20230601,150500,14212846000,8660,8680,8690,8660,5015
|
|
20230601,150400,14169353430,8670,8680,8690,8660,3643
|
|
20230601,150300,14137740730,8680,8670,8690,8670,2942
|
|
20230601,150200,14112199380,8670,8680,8690,8670,5782
|
|
20230601,150100,14061981150,8670,8680,8680,8660,2741
|
|
20230601,150000,14038200610,8670,8650,8670,8650,2718
|
|
20230601,145900,14014649890,8660,8670,8670,8650,2644
|
|
20230601,145800,13991755160,8660,8670,8670,8650,1823
|
|
20230601,145700,13975959130,8660,8660,8680,8640,3147
|
|
20230601,145600,13948703750,8670,8670,8680,8650,1994
|
|
20230601,145500,13931406930,8680,8680,8680,8660,2643
|
|
20230601,145400,13908474990,8670,8670,8680,8670,2607
|
|
20230601,145300,13885849950,8650,8670,8680,8650,2459
|
|
20230601,145200,13864526650,8680,8690,8700,8670,2960
|
|
20230601,145100,13838818040,8690,8690,8700,8680,3567
|
|
20230601,145000,13807809060,8690,8700,8700,8690,3717
|
|
20230601,144900,13775476680,8700,8700,8700,8690,7015
|
|
20230601,144800,13714446630,8690,8680,8690,8680,7578
|
|
20230601,144700,13648602350,8680,8680,8690,8670,2465
|
|
20230601,144600,13627204770,8680,8670,8690,8670,2218
|
|
20230601,144500,13607952460,8670,8670,8680,8660,2715
|
|
20230601,144400,13584415670,8660,8670,8670,8660,2487
|
|
20230601,144300,13562857010,8670,8640,8670,8640,5916
|
|
20230601,144200,13511667010,8650,8630,8650,8630,3018
|
|
20230601,144100,13485581540,8640,8640,8650,8620,2430
|
|
20230601,144000,13464580520,8640,8630,8640,8620,2402
|
|
20230601,143900,13443841200,8620,8610,8630,8600,2103
|
|
20230601,143800,13425713230,8620,8600,8620,8600,1566
|
|
20230601,143700,13412230120,8600,8600,8610,8600,1262
|
|
20230601,143600,13401364850,8600,8590,8610,8590,555
|
|
20230601,143500,13396590980,8590,8600,8610,8590,632
|
|
20230601,143400,13391155270,8600,8600,8610,8590,1679
|
|
20230601,143300,13376713440,8590,8600,8600,8590,1678
|
|
20230601,143200,13362282950,8590,8590,8600,8580,1476
|
|
20230601,143100,13349603090,8600,8590,8600,8590,596
|
|
20230601,143000,13344480380,8590,8570,8600,8570,1100
|
|
20230601,142900,13335034800,8570,8600,8600,8570,1609
|
|
20230601,142800,13321223580,8600,8600,8600,8590,724
|
|
20230601,142700,13315000880,8600,8600,8610,8600,436
|
|
20230601,142600,13311250670,8610,8600,8610,8600,446
|
|
20230601,142500,13307413750,8610,8600,8610,8600,892
|
|
20230601,142400,13299739500,8600,8590,8600,8580,2578
|
|
20230601,142300,13277572660,8590,8590,8600,8580,1011
|
|
20230601,142200,13268885750,8590,8570,8590,8560,1182
|
|
20230601,142100,13258741780,8580,8560,8580,8560,1111
|
|
20230601,142000,13249228030,8560,8560,8570,8550,3079
|
|
20230601,141900,13222867750,8560,8580,8590,8560,1501
|
|
20230601,141800,13210013810,8590,8570,8590,8570,767
|
|
20230601,141700,13203432430,8570,8590,8590,8570,1915
|
|
20230601,141600,13187013400,8590,8580,8590,8570,951
|
|
20230601,141500,13178859320,8570,8590,8600,8570,371
|
|
20230601,141400,13175671980,8590,8600,8600,8580,1279
|
|
20230601,141300,13164687780,8580,8610,8610,8580,2670
|
|
20230601,141200,13141773360,8600,8600,8610,8590,2329
|
|
20230601,141100,13121762420,8600,8600,8610,8590,1169
|
|
20230601,141000,13111708730,8600,8600,8610,8600,1791
|
|
20230601,140900,13096292630,8610,8590,8610,8590,2062
|
|
20230601,140800,13078573230,8590,8640,8640,8590,5515
|
|
20230601,140700,13031094940,8640,8630,8640,8620,2055
|
|
20230601,140600,13013362550,8620,8600,8620,8600,1419
|
|
20230601,140500,13001139890,8600,8610,8630,8600,287
|
|
20230601,140400,12998666980,8600,8590,8620,8590,813
|
|
20230601,140300,12991668040,8590,8600,8600,8590,1790
|
|
20230601,140200,12976277030,8600,8630,8630,8600,256
|
|
20230601,140100,12974071460,8630,8600,8630,8600,763
|
|
20230601,140000,12967503290,8600,8620,8620,8600,5231
|
|
20230601,135900,12922488880,8620,8650,8650,8610,1384
|
|
20230601,135800,12910549020,8640,8630,8640,8630,2843
|
|
20230601,135700,12885987460,8630,8640,8640,8630,1176
|
|
20230601,135600,12875835610,8630,8620,8640,8620,637
|
|
20230601,135500,12870340210,8620,8630,8630,8610,3153
|
|
20230601,135400,12843177400,8630,8620,8630,8610,2725
|
|
20230601,135300,12819703630,8620,8630,8640,8610,575
|
|
20230601,135200,12814746290,8630,8630,8640,8630,388
|
|
20230601,135100,12811397620,8620,8620,8630,8610,939
|
|
20230601,135000,12803303010,8620,8630,8630,8620,1430
|
|
20230601,134900,12790968820,8630,8640,8640,8630,2033
|
|
20230601,134800,12773423150,8640,8630,8650,8630,980
|
|
20230601,134700,12764960340,8630,8630,8640,8630,2158
|
|
20230601,134600,12746335700,8630,8630,8640,8630,729
|
|
20230601,134500,12740042810,8630,8650,8650,8630,949
|
|
20230601,134400,12731840660,8650,8650,8650,8640,746
|
|
20230601,134300,12725393600,8640,8650,8660,8640,2358
|
|
20230601,134200,12705000700,8650,8660,8660,8650,834
|
|
20230601,134100,12697779900,8660,8670,8670,8660,1182
|
|
20230601,134000,12687542720,8670,8680,8680,8660,506
|
|
20230601,133900,12683158650,8680,8660,8680,8660,1114
|
|
20230601,133800,12673497630,8660,8670,8680,8660,790
|
|
20230601,133700,12666651380,8680,8660,8680,8660,581
|
|
20230601,133600,12661617460,8670,8660,8670,8660,426
|
|
20230601,133500,12657927480,8660,8670,8690,8660,1869
|
|
20230601,133400,12641724730,8670,8680,8690,8670,1315
|
|
20230601,133300,12630312400,8680,8670,8680,8670,1273
|
|
20230601,133200,12619267020,8680,8670,8680,8660,1102
|
|
20230601,133100,12609717260,8670,8660,8670,8640,802
|
|
20230601,133000,12602777810,8650,8650,8660,8650,557
|
|
20230601,132900,12597957790,8650,8670,8670,8650,1002
|
|
20230601,132800,12589284730,8670,8710,8710,8670,9970
|
|
20230601,132700,12502547120,8710,8710,8710,8700,4898
|
|
20230601,132600,12459917570,8710,8700,8710,8700,1728
|
|
20230601,132500,12444875770,8700,8710,8710,8700,4413
|
|
20230601,132400,12406478580,8710,8660,8710,8660,4124
|
|
20230601,132300,12370646730,8670,8670,8680,8660,1068
|
|
20230601,132200,12361393330,8670,8660,8670,8660,1230
|
|
20230601,132100,12350732540,8660,8660,8680,8660,965
|
|
20230601,132000,12342368960,8670,8670,8690,8660,1147
|
|
20230601,131900,12332422520,8660,8660,8680,8660,2740
|
|
20230601,131800,12308659810,8670,8670,8680,8660,829
|
|
20230601,131700,12301471020,8670,8660,8680,8650,15773
|
|
20230601,131600,12164832900,8660,8640,8660,8630,3786
|
|
20230601,131500,12132085040,8630,8620,8650,8620,2368
|
|
20230601,131400,12111634510,8620,8600,8630,8600,1177
|
|
20230601,131300,12101504750,8610,8610,8620,8600,206
|
|
20230601,131200,12099730900,8610,8620,8620,8600,327
|
|
20230601,131100,12096915270,8610,8610,8620,8600,1526
|
|
20230601,131000,12083765020,8610,8620,8620,8610,657
|
|
20230601,130900,12078105260,8610,8610,8620,8600,991
|
|
20230601,130800,12069569630,8610,8610,8610,8600,508
|
|
20230601,130700,12065196680,8610,8610,8630,8610,532
|
|
20230601,130600,12060614210,8610,8610,8660,8610,10348
|
|
20230601,130500,11971180080,8610,8620,8620,8600,418
|
|
20230601,130400,11967580450,8620,8620,8630,8620,156
|
|
20230601,130300,11966235250,8620,8610,8620,8610,1028
|
|
20230601,130200,11957376900,8610,8630,8630,8610,1208
|
|
20230601,130100,11946968430,8620,8620,8630,8620,775
|
|
20230601,130000,11940286270,8620,8610,8620,8610,1165
|
|
20230601,125900,11930246680,8610,8610,8610,8600,1063
|
|
20230601,125800,11921100680,8600,8610,8620,8600,613
|
|
20230601,125700,11915825390,8610,8610,8630,8610,945
|
|
20230601,125600,11907686590,8610,8610,8630,8600,1041
|
|
20230601,125500,11898724550,8610,8600,8620,8600,1115
|
|
20230601,125400,11889117040,8600,8610,8620,8600,1394
|
|
20230601,125300,11877104060,8610,8600,8620,8600,1207
|
|
20230601,125200,11866716630,8610,8600,8610,8600,655
|
|
20230601,125100,11861082930,8610,8590,8610,8580,3202
|
|
20230601,125000,11833575650,8580,8590,8590,8580,1284
|
|
20230601,124900,11822551560,8590,8590,8600,8590,921
|
|
20230601,124800,11814639360,8600,8590,8600,8590,685
|
|
20230601,124700,11808753400,8590,8610,8610,8590,352
|
|
20230601,124600,11805724810,8620,8600,8620,8580,1567
|
|
20230601,124500,11792244760,8610,8590,8620,8590,698
|
|
20230601,124400,11786241200,8600,8610,8610,8590,1860
|
|
20230601,124300,11770246740,8600,8600,8620,8600,1119
|
|
20230601,124200,11760615030,8620,8610,8620,8600,624
|
|
20230601,124100,11755244270,8610,8620,8620,8600,1092
|
|
20230601,124000,11745842370,8620,8630,8640,8620,706
|
|
20230601,123900,11739752070,8630,8650,8650,8610,135
|
|
20230601,123800,11738585240,8650,8610,8650,8600,1310
|
|
20230601,123700,11727309270,8610,8620,8620,8600,779
|
|
20230601,123600,11720604260,8610,8610,8620,8600,509
|
|
20230601,123500,11716222110,8610,8600,8620,8600,521
|
|
20230601,123400,11711735600,8610,8620,8630,8600,1151
|
|
20230601,123300,11701831440,8630,8630,8650,8630,663
|
|
20230601,123200,11696106170,8640,8620,8640,8600,3709
|
|
20230601,123100,11664185130,8620,8620,8630,8610,805
|
|
20230601,123000,11657252300,8620,8620,8630,8600,922
|
|
20230601,122900,11649308840,8630,8610,8630,8600,608
|
|
20230601,122800,11644068150,8610,8620,8630,8610,2942
|
|
20230601,122700,11618730710,8620,8640,8640,8620,652
|
|
20230601,122600,11613106350,8630,8650,8650,8630,849
|
|
20230601,122500,11605772480,8640,8630,8660,8630,1993
|
|
20230601,122400,11588531810,8640,8630,8650,8620,2164
|
|
20230601,122300,11569842270,8630,8640,8640,8620,277
|
|
20230601,122200,11567451990,8620,8650,8660,8620,514
|
|
20230601,122100,11563015670,8640,8630,8640,8630,934
|
|
20230601,122000,11554951020,8630,8650,8650,8630,2080
|
|
20230601,121900,11536979710,8650,8650,8650,8640,1462
|
|
20230601,121800,11524346760,8650,8640,8650,8640,2035
|
|
20230601,121700,11506763050,8640,8660,8660,8640,1155
|
|
20230601,121600,11496773260,8650,8650,8650,8640,1164
|
|
20230601,121500,11486709500,8640,8650,8680,8640,463
|
|
20230601,121400,11482704960,8660,8640,8670,8640,994
|
|
20230601,121300,11474103840,8640,8650,8660,8640,985
|
|
20230601,121200,11465590160,8660,8650,8660,8650,2013
|
|
20230601,121100,11448177540,8660,8670,8680,8650,1135
|
|
20230601,121000,11438353280,8660,8670,8690,8650,1493
|
|
20230601,120900,11425416240,8670,8660,8670,8650,1122
|
|
20230601,120800,11415692500,8660,8670,8680,8660,728
|
|
20230601,120700,11409385300,8670,8670,8680,8660,1065
|
|
20230601,120600,11400159430,8670,8660,8670,8660,388
|
|
20230601,120500,11396796520,8670,8660,8670,8660,811
|
|
20230601,120400,11389771600,8660,8670,8680,8660,805
|
|
20230601,120300,11382795000,8680,8660,8680,8660,1396
|
|
20230601,120200,11370695150,8660,8660,8680,8650,739
|
|
20230601,120100,11364295210,8660,8650,8690,8640,2589
|
|
20230601,120000,11341872570,8660,8650,8660,8640,2992
|
|
20230601,115900,11315993090,8660,8670,8670,8650,1402
|
|
20230601,115800,11303862500,8680,8670,8690,8670,360
|
|
20230601,115700,11300738740,8670,8680,8690,8660,3086
|
|
20230601,115600,11274003530,8680,8680,8680,8660,2203
|
|
20230601,115500,11254918680,8680,8690,8690,8670,847
|
|
20230601,115400,11247567150,8700,8670,8700,8670,656
|
|
20230601,115300,11241869850,8670,8690,8690,8670,227
|
|
20230601,115200,11239899790,8690,8680,8690,8660,507
|
|
20230601,115100,11235502610,8680,8720,8720,8680,1149
|
|
20230601,115000,11225515060,8720,8710,8720,8700,581
|
|
20230601,114900,11220454540,8720,8740,8740,8720,3050
|
|
20230601,114800,11193831240,8740,8730,8740,8730,6836
|
|
20230601,114700,11134108950,8730,8690,8730,8690,3945
|
|
20230601,114600,11099729110,8690,8670,8690,8670,4622
|
|
20230601,114500,11059572130,8670,8660,8690,8650,1399
|
|
20230601,114400,11047442050,8660,8670,8680,8660,939
|
|
20230601,114300,11039304300,8670,8680,8690,8660,691
|
|
20230601,114200,11033317170,8690,8670,8690,8660,7678
|
|
20230601,114100,10966751090,8660,8660,8660,8650,774
|
|
20230601,114000,10960052090,8660,8670,8670,8650,1862
|
|
20230601,113900,10943916070,8670,8660,8670,8660,6854
|
|
20230601,113800,10884495500,8660,8650,8670,8650,1339
|
|
20230601,113700,10872905190,8660,8660,8670,8650,678
|
|
20230601,113600,10867034520,8660,8660,8660,8650,393
|
|
20230601,113500,10863631320,8660,8670,8670,8650,1013
|
|
20230601,113400,10854857960,8670,8670,8670,8660,1338
|
|
20230601,113300,10843265180,8670,8670,8670,8660,416
|
|
20230601,113200,10839658550,8670,8670,8670,8660,615
|
|
20230601,113100,10834329390,8670,8660,8670,8650,1952
|
|
20230601,113000,10817417260,8660,8670,8680,8660,1681
|
|
20230601,112900,10802854680,8670,8690,8690,8670,1081
|
|
20230601,112800,10793477680,8680,8680,8690,8670,1245
|
|
20230601,112700,10782675820,8690,8690,8690,8680,396
|
|
20230601,112600,10779236160,8680,8670,8690,8670,981
|
|
20230601,112500,10770716510,8680,8690,8690,8670,998
|
|
20230601,112400,10762058580,8690,8680,8690,8670,869
|
|
20230601,112300,10754518940,8680,8680,8690,8670,2392
|
|
20230601,112200,10733754350,8670,8680,8680,8670,1847
|
|
20230601,112100,10717734180,8690,8700,8700,8680,4789
|
|
20230601,112000,10676106500,8700,8700,8710,8690,1208
|
|
20230601,111900,10665604430,8700,8710,8710,8700,1302
|
|
20230601,111800,10654274780,8700,8710,8710,8700,2621
|
|
20230601,111700,10631461360,8710,8710,8710,8700,2399
|
|
20230601,111600,10610583570,8710,8730,8730,8700,2718
|
|
20230601,111500,10586921190,8720,8740,8740,8720,7973
|
|
20230601,111400,10517297630,8730,8740,8750,8730,8548
|
|
20230601,111300,10442627750,8740,8710,8740,8710,7529
|
|
20230601,111200,10376922050,8710,8690,8720,8690,3599
|
|
20230601,111100,10345614050,8690,8690,8720,8680,10676
|
|
20230601,111000,10252714260,8690,8670,8690,8660,6272
|
|
20230601,110900,10198283770,8670,8650,8670,8650,1584
|
|
20230601,110800,10184569270,8660,8630,8660,8620,6185
|
|
20230601,110700,10131121200,8630,8620,8630,8610,1703
|
|
20230601,110600,10116441360,8630,8590,8630,8590,6357
|
|
20230601,110500,10061736520,8590,8590,8600,8580,2447
|
|
20230601,110400,10040704090,8590,8570,8590,8570,3824
|
|
20230601,110300,10007877360,8570,8550,8570,8540,4850
|
|
20230601,110200,9966378370,8550,8540,8550,8530,920
|
|
20230601,110100,9958520720,8530,8530,8540,8530,2276
|
|
20230601,110000,9939099040,8530,8530,8550,8520,2567
|
|
20230601,105900,9917184790,8530,8510,8530,8510,1264
|
|
20230601,105800,9906405770,8510,8510,8510,8510,947
|
|
20230601,105700,9898346800,8510,8500,8520,8490,4251
|
|
20230601,105600,9862213680,8510,8510,8520,8490,2518
|
|
20230601,105500,9840798230,8520,8520,8530,8510,793
|
|
20230601,105400,9834043210,8520,8480,8520,8480,1216
|
|
20230601,105300,9823716270,8480,8490,8500,8480,4543
|
|
20230601,105200,9785169150,8490,8520,8530,8490,6038
|
|
20230601,105100,9733809930,8520,8520,8530,8510,1761
|
|
20230601,105000,9718802170,8530,8550,8570,8510,28545
|
|
20230601,104900,9474753140,8550,8540,8550,8500,11997
|
|
20230601,104800,9372508060,8530,8550,8560,8530,3384
|
|
20230601,104700,9343607240,8550,8560,8570,8550,1813
|
|
20230601,104600,9328096510,8560,8570,8590,8560,1783
|
|
20230601,104500,9312818550,8570,8570,8600,8570,2946
|
|
20230601,104400,9287535200,8570,8570,8570,8560,1858
|
|
20230601,104300,9271626740,8580,8540,8580,8530,3272
|
|
20230601,104200,9243675160,8540,8550,8560,8530,7632
|
|
20230601,104100,9178485960,8550,8570,8580,8550,5140
|
|
20230601,104000,9134478760,8580,8550,8580,8550,6201
|
|
20230601,103900,9081368820,8550,8580,8580,8550,7429
|
|
20230601,103800,9017790660,8570,8590,8600,8570,3177
|
|
20230601,103700,8990539090,8610,8630,8630,8600,2888
|
|
20230601,103600,8965690060,8630,8590,8630,8590,6656
|
|
20230601,103500,8908404500,8600,8600,8600,8590,2404
|
|
20230601,103400,8887747140,8600,8560,8610,8560,4677
|
|
20230601,103300,8847603240,8560,8600,8610,8560,4941
|
|
20230601,103200,8805178760,8600,8610,8610,8590,2952
|
|
20230601,103100,8779784610,8600,8600,8610,8600,3572
|
|
20230601,103000,8749034250,8610,8600,8620,8600,2206
|
|
20230601,102900,8730037300,8600,8590,8610,8580,4610
|
|
20230601,102800,8690426510,8590,8600,8610,8580,4568
|
|
20230601,102700,8651179330,8590,8630,8630,8590,3234
|
|
20230601,102600,8623361490,8630,8600,8640,8600,9954
|
|
20230601,102500,8537704080,8600,8620,8630,8600,9961
|
|
20230601,102400,8451922010,8620,8640,8640,8620,6921
|
|
20230601,102300,8392213730,8630,8640,8660,8620,5641
|
|
20230601,102200,8343491860,8650,8660,8660,8640,3255
|
|
20230601,102100,8315327860,8670,8670,8680,8660,1941
|
|
20230601,102000,8298503280,8690,8660,8690,8630,10718
|
|
20230601,101900,8205841510,8650,8690,8690,8650,6600
|
|
20230601,101800,8148667220,8690,8690,8700,8680,2472
|
|
20230601,101700,8127192040,8690,8690,8700,8680,717
|
|
20230601,101600,8120959730,8700,8700,8710,8690,1178
|
|
20230601,101500,8110714150,8710,8690,8710,8690,6816
|
|
20230601,101400,8051458220,8690,8690,8700,8670,5028
|
|
20230601,101300,8007795050,8710,8710,8720,8690,2514
|
|
20230601,101200,7985919170,8710,8700,8720,8700,5035
|
|
20230601,101100,7942086840,8700,8710,8720,8700,4346
|
|
20230601,101000,7904247730,8710,8750,8750,8710,2616
|
|
20230601,100900,7881421470,8730,8750,8760,8730,3377
|
|
20230601,100800,7851882270,8760,8760,8760,8750,3313
|
|
20230601,100700,7822867530,8760,8760,8760,8730,3494
|
|
20230601,100600,7792311850,8750,8770,8770,8750,4376
|
|
20230601,100500,7753953580,8760,8760,8760,8740,4132
|
|
20230601,100400,7717766540,8750,8760,8760,8750,2079
|
|
20230601,100300,7699573420,8750,8770,8780,8750,7416
|
|
20230601,100200,7634545110,8750,8740,8770,8740,10708
|
|
20230601,100100,7540794230,8740,8720,8760,8720,7788
|
|
20230601,100000,7472778590,8720,8720,8730,8720,2301
|
|
20230601,095900,7452706670,8720,8730,8740,8720,1786
|
|
20230601,095800,7437115740,8730,8740,8740,8710,10522
|
|
20230601,095700,7345359840,8730,8730,8750,8720,1823
|
|
20230601,095600,7329440080,8720,8770,8770,8710,10909
|
|
20230601,095500,7234125160,8760,8760,8760,8750,1874
|
|
20230601,095400,7217713300,8760,8770,8770,8760,1515
|
|
20230601,095300,7204434620,8770,8730,8770,8730,5101
|
|
20230601,095200,7159809850,8730,8750,8750,8730,5481
|
|
20230601,095100,7111889680,8750,8750,8770,8740,3432
|
|
20230601,095000,7081864830,8770,8780,8780,8740,10276
|
|
20230601,094900,6991760210,8780,8740,8780,8740,12638
|
|
20230601,094800,6881058530,8740,8740,8750,8730,8382
|
|
20230601,094700,6807778400,8730,8690,8760,8690,41287
|
|
20230601,094600,6447363120,8690,8680,8700,8660,3040
|
|
20230601,094500,6420977160,8670,8720,8730,8670,11068
|
|
20230601,094400,6324736320,8720,8720,8720,8700,6883
|
|
20230601,094300,6264779850,8720,8730,8730,8710,7320
|
|
20230601,094200,6200940550,8730,8730,8740,8720,10120
|
|
20230601,094100,6112587550,8730,8730,8740,8720,9363
|
|
20230601,094000,6030874760,8730,8730,8740,8720,9350
|
|
20230601,093900,5949223310,8730,8720,8740,8710,6447
|
|
20230601,093800,5892944380,8710,8710,8750,8710,17315
|
|
20230601,093700,5741833120,8710,8730,8740,8690,25928
|
|
20230601,093600,5515786830,8700,8730,8750,8680,33839
|
|
20230601,093500,5220780550,8730,8720,8730,8700,18748
|
|
20230601,093400,5057297500,8720,8650,8740,8650,28034
|
|
20230601,093300,4813441910,8630,8660,8660,8620,2746
|
|
20230601,093200,4789733310,8660,8620,8670,8610,2619
|
|
20230601,093100,4767101940,8640,8650,8660,8610,5912
|
|
20230601,093000,4716050650,8650,8610,8660,8610,1916
|
|
20230601,092900,4699527120,8610,8620,8620,8600,10783
|
|
20230601,092800,4606682890,8620,8650,8670,8620,3531
|
|
20230601,092700,4576177490,8650,8670,8680,8620,3634
|
|
20230601,092600,4544734620,8660,8670,8720,8650,8466
|
|
20230601,092500,4471089350,8690,8680,8710,8670,8663
|
|
20230601,092400,4395762590,8680,8620,8680,8610,17607
|
|
20230601,092300,4243630310,8630,8640,8640,8620,4096
|
|
20230601,092200,4208256890,8640,8620,8640,8610,6113
|
|
20230601,092100,4155506850,8630,8540,8630,8540,7494
|
|
20230601,092000,4091146830,8530,8530,8550,8520,5046
|
|
20230601,091900,4048071300,8520,8570,8580,8510,12505
|
|
20230601,091800,3941343330,8570,8600,8620,8570,2385
|
|
20230601,091700,3920872960,8610,8620,8630,8570,16775
|
|
20230601,091600,3776605020,8620,8600,8650,8580,6462
|
|
20230601,091500,3720978180,8600,8700,8700,8540,27211
|
|
20230601,091400,3486331830,8690,8740,8790,8680,63368
|
|
20230601,091300,2930977710,8760,8670,8780,8670,40827
|
|
20230601,091200,2574307420,8670,8640,8710,8620,41543
|
|
20230601,091100,2213396790,8620,8550,8650,8530,14265
|
|
20230601,091000,2090637320,8550,8620,8670,8510,14607
|
|
20230601,090900,1965414380,8620,8710,8740,8500,38701
|
|
20230601,090800,1632605880,8710,8580,8900,8560,65250
|
|
20230601,090700,1065364560,8580,8490,8580,8470,28944
|
|
20230601,090600,819055690,8490,8440,8500,8440,27522
|
|
20230601,090500,586106850,8440,8330,8450,8330,32992
|
|
20230601,090400,309097320,8330,8270,8330,8250,9124
|
|
20230601,090300,233323380,8260,8310,8320,8260,10245
|
|
20230601,090200,148277980,8330,8290,8330,8290,3016
|
|
20230601,090100,123224760,8290,8210,8300,8190,10284
|
|
20230601,090000,38514890,8210,8180,8210,8180,4643
|