840 lines
41 KiB
CSV
840 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,225700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,225600,1611737340,6590,6590,6590,6590,0
|
|
20230601,225500,1611737340,6590,6590,6590,6590,0
|
|
20230601,225400,1611737340,6590,6590,6590,6590,0
|
|
20230601,225300,1611737340,6590,6590,6590,6590,0
|
|
20230601,225200,1611737340,6590,6590,6590,6590,0
|
|
20230601,225100,1611737340,6590,6590,6590,6590,0
|
|
20230601,225000,1611737340,6590,6590,6590,6590,0
|
|
20230601,224900,1611737340,6590,6590,6590,6590,0
|
|
20230601,224800,1611737340,6590,6590,6590,6590,0
|
|
20230601,224700,1611737340,6590,6590,6590,6590,0
|
|
20230601,224600,1611737340,6590,6590,6590,6590,0
|
|
20230601,224500,1611737340,6590,6590,6590,6590,0
|
|
20230601,224400,1611737340,6590,6590,6590,6590,0
|
|
20230601,224300,1611737340,6590,6590,6590,6590,0
|
|
20230601,224200,1611737340,6590,6590,6590,6590,0
|
|
20230601,224100,1611737340,6590,6590,6590,6590,0
|
|
20230601,224000,1611737340,6590,6590,6590,6590,0
|
|
20230601,223900,1611737340,6590,6590,6590,6590,0
|
|
20230601,223800,1611737340,6590,6590,6590,6590,0
|
|
20230601,223700,1611737340,6590,6590,6590,6590,0
|
|
20230601,223600,1611737340,6590,6590,6590,6590,0
|
|
20230601,223500,1611737340,6590,6590,6590,6590,0
|
|
20230601,223400,1611737340,6590,6590,6590,6590,0
|
|
20230601,223300,1611737340,6590,6590,6590,6590,0
|
|
20230601,223200,1611737340,6590,6590,6590,6590,0
|
|
20230601,223100,1611737340,6590,6590,6590,6590,0
|
|
20230601,223000,1611737340,6590,6590,6590,6590,0
|
|
20230601,222900,1611737340,6590,6590,6590,6590,0
|
|
20230601,222800,1611737340,6590,6590,6590,6590,0
|
|
20230601,222700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,222600,1611737340,6590,6590,6590,6590,0
|
|
20230601,222500,1611737340,6590,6590,6590,6590,0
|
|
20230601,222400,1611737340,6590,6590,6590,6590,0
|
|
20230601,222300,1611737340,6590,6590,6590,6590,0
|
|
20230601,222200,1611737340,6590,6590,6590,6590,0
|
|
20230601,222100,1611737340,6590,6590,6590,6590,0
|
|
20230601,222000,1611737340,6590,6590,6590,6590,0
|
|
20230601,221900,1611737340,6590,6590,6590,6590,0
|
|
20230601,221800,1611737340,6590,6590,6590,6590,0
|
|
20230601,221700,1611737340,6590,6590,6590,6590,0
|
|
20230601,221600,1611737340,6590,6590,6590,6590,0
|
|
20230601,221500,1611737340,6590,6590,6590,6590,0
|
|
20230601,221400,1611737340,6590,6590,6590,6590,0
|
|
20230601,221300,1611737340,6590,6590,6590,6590,0
|
|
20230601,221200,1611737340,6590,6590,6590,6590,0
|
|
20230601,221100,1611737340,6590,6590,6590,6590,0
|
|
20230601,221000,1611737340,6590,6590,6590,6590,0
|
|
20230601,220900,1611737340,6590,6590,6590,6590,0
|
|
20230601,220800,1611737340,6590,6590,6590,6590,0
|
|
20230601,220700,1611737340,6590,6590,6590,6590,0
|
|
20230601,220600,1611737340,6590,6590,6590,6590,0
|
|
20230601,220500,1611737340,6590,6590,6590,6590,0
|
|
20230601,220400,1611737340,6590,6590,6590,6590,0
|
|
20230601,220300,1611737340,6590,6590,6590,6590,0
|
|
20230601,220200,1611737340,6590,6590,6590,6590,0
|
|
20230601,220100,1611737340,6590,6590,6590,6590,0
|
|
20230601,220000,1611737340,6590,6590,6590,6590,0
|
|
20230601,215900,1611737340,6590,6590,6590,6590,0
|
|
20230601,215800,1611737340,6590,6590,6590,6590,0
|
|
20230601,215700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,215600,1611737340,6590,6590,6590,6590,0
|
|
20230601,215500,1611737340,6590,6590,6590,6590,0
|
|
20230601,215400,1611737340,6590,6590,6590,6590,0
|
|
20230601,215300,1611737340,6590,6590,6590,6590,0
|
|
20230601,215200,1611737340,6590,6590,6590,6590,0
|
|
20230601,215100,1611737340,6590,6590,6590,6590,0
|
|
20230601,215000,1611737340,6590,6590,6590,6590,0
|
|
20230601,214900,1611737340,6590,6590,6590,6590,0
|
|
20230601,214800,1611737340,6590,6590,6590,6590,0
|
|
20230601,214700,1611737340,6590,6590,6590,6590,0
|
|
20230601,214600,1611737340,6590,6590,6590,6590,0
|
|
20230601,214500,1611737340,6590,6590,6590,6590,0
|
|
20230601,214400,1611737340,6590,6590,6590,6590,0
|
|
20230601,214300,1611737340,6590,6590,6590,6590,0
|
|
20230601,214200,1611737340,6590,6590,6590,6590,0
|
|
20230601,214100,1611737340,6590,6590,6590,6590,0
|
|
20230601,214000,1611737340,6590,6590,6590,6590,0
|
|
20230601,213900,1611737340,6590,6590,6590,6590,0
|
|
20230601,213800,1611737340,6590,6590,6590,6590,0
|
|
20230601,213700,1611737340,6590,6590,6590,6590,0
|
|
20230601,213600,1611737340,6590,6590,6590,6590,0
|
|
20230601,213500,1611737340,6590,6590,6590,6590,0
|
|
20230601,213400,1611737340,6590,6590,6590,6590,0
|
|
20230601,213300,1611737340,6590,6590,6590,6590,0
|
|
20230601,213200,1611737340,6590,6590,6590,6590,0
|
|
20230601,213100,1611737340,6590,6590,6590,6590,0
|
|
20230601,213000,1611737340,6590,6590,6590,6590,0
|
|
20230601,212900,1611737340,6590,6590,6590,6590,0
|
|
20230601,212800,1611737340,6590,6590,6590,6590,0
|
|
20230601,212700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,212600,1611737340,6590,6590,6590,6590,0
|
|
20230601,212500,1611737340,6590,6590,6590,6590,0
|
|
20230601,212400,1611737340,6590,6590,6590,6590,0
|
|
20230601,212300,1611737340,6590,6590,6590,6590,0
|
|
20230601,212200,1611737340,6590,6590,6590,6590,0
|
|
20230601,212100,1611737340,6590,6590,6590,6590,0
|
|
20230601,212000,1611737340,6590,6590,6590,6590,0
|
|
20230601,211900,1611737340,6590,6590,6590,6590,0
|
|
20230601,211800,1611737340,6590,6590,6590,6590,0
|
|
20230601,211700,1611737340,6590,6590,6590,6590,0
|
|
20230601,211600,1611737340,6590,6590,6590,6590,0
|
|
20230601,211500,1611737340,6590,6590,6590,6590,0
|
|
20230601,211400,1611737340,6590,6590,6590,6590,0
|
|
20230601,211300,1611737340,6590,6590,6590,6590,0
|
|
20230601,211200,1611737340,6590,6590,6590,6590,0
|
|
20230601,211100,1611737340,6590,6590,6590,6590,0
|
|
20230601,211000,1611737340,6590,6590,6590,6590,0
|
|
20230601,210900,1611737340,6590,6590,6590,6590,0
|
|
20230601,210800,1611737340,6590,6590,6590,6590,0
|
|
20230601,210700,1611737340,6590,6590,6590,6590,0
|
|
20230601,210600,1611737340,6590,6590,6590,6590,0
|
|
20230601,210500,1611737340,6590,6590,6590,6590,0
|
|
20230601,210400,1611737340,6590,6590,6590,6590,0
|
|
20230601,210300,1611737340,6590,6590,6590,6590,0
|
|
20230601,210200,1611737340,6590,6590,6590,6590,0
|
|
20230601,210100,1611737340,6590,6590,6590,6590,0
|
|
20230601,210000,1611737340,6590,6590,6590,6590,0
|
|
20230601,205900,1611737340,6590,6590,6590,6590,0
|
|
20230601,205800,1611737340,6590,6590,6590,6590,0
|
|
20230601,205700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,205600,1611737340,6590,6590,6590,6590,0
|
|
20230601,205500,1611737340,6590,6590,6590,6590,0
|
|
20230601,205400,1611737340,6590,6590,6590,6590,0
|
|
20230601,205300,1611737340,6590,6590,6590,6590,0
|
|
20230601,205200,1611737340,6590,6590,6590,6590,0
|
|
20230601,205100,1611737340,6590,6590,6590,6590,0
|
|
20230601,205000,1611737340,6590,6590,6590,6590,0
|
|
20230601,204900,1611737340,6590,6590,6590,6590,0
|
|
20230601,204800,1611737340,6590,6590,6590,6590,0
|
|
20230601,204700,1611737340,6590,6590,6590,6590,0
|
|
20230601,204600,1611737340,6590,6590,6590,6590,0
|
|
20230601,204500,1611737340,6590,6590,6590,6590,0
|
|
20230601,204400,1611737340,6590,6590,6590,6590,0
|
|
20230601,204300,1611737340,6590,6590,6590,6590,0
|
|
20230601,204200,1611737340,6590,6590,6590,6590,0
|
|
20230601,204100,1611737340,6590,6590,6590,6590,0
|
|
20230601,204000,1611737340,6590,6590,6590,6590,0
|
|
20230601,203900,1611737340,6590,6590,6590,6590,0
|
|
20230601,203800,1611737340,6590,6590,6590,6590,0
|
|
20230601,203700,1611737340,6590,6590,6590,6590,0
|
|
20230601,203600,1611737340,6590,6590,6590,6590,0
|
|
20230601,203500,1611737340,6590,6590,6590,6590,0
|
|
20230601,203400,1611737340,6590,6590,6590,6590,0
|
|
20230601,203300,1611737340,6590,6590,6590,6590,0
|
|
20230601,203200,1611737340,6590,6590,6590,6590,0
|
|
20230601,203100,1611737340,6590,6590,6590,6590,0
|
|
20230601,203000,1611737340,6590,6590,6590,6590,0
|
|
20230601,202900,1611737340,6590,6590,6590,6590,0
|
|
20230601,202800,1611737340,6590,6590,6590,6590,0
|
|
20230601,202700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,202600,1611737340,6590,6590,6590,6590,0
|
|
20230601,202500,1611737340,6590,6590,6590,6590,0
|
|
20230601,202400,1611737340,6590,6590,6590,6590,0
|
|
20230601,202300,1611737340,6590,6590,6590,6590,0
|
|
20230601,202200,1611737340,6590,6590,6590,6590,0
|
|
20230601,202100,1611737340,6590,6590,6590,6590,0
|
|
20230601,202000,1611737340,6590,6590,6590,6590,0
|
|
20230601,201900,1611737340,6590,6590,6590,6590,0
|
|
20230601,201800,1611737340,6590,6590,6590,6590,0
|
|
20230601,201700,1611737340,6590,6590,6590,6590,0
|
|
20230601,201600,1611737340,6590,6590,6590,6590,0
|
|
20230601,201500,1611737340,6590,6590,6590,6590,0
|
|
20230601,201400,1611737340,6590,6590,6590,6590,0
|
|
20230601,201300,1611737340,6590,6590,6590,6590,0
|
|
20230601,201200,1611737340,6590,6590,6590,6590,0
|
|
20230601,201100,1611737340,6590,6590,6590,6590,0
|
|
20230601,201000,1611737340,6590,6590,6590,6590,0
|
|
20230601,200900,1611737340,6590,6590,6590,6590,0
|
|
20230601,200800,1611737340,6590,6590,6590,6590,0
|
|
20230601,200700,1611737340,6590,6590,6590,6590,0
|
|
20230601,200600,1611737340,6590,6590,6590,6590,0
|
|
20230601,200500,1611737340,6590,6590,6590,6590,0
|
|
20230601,200400,1611737340,6590,6590,6590,6590,0
|
|
20230601,200300,1611737340,6590,6590,6590,6590,0
|
|
20230601,200200,1611737340,6590,6590,6590,6590,0
|
|
20230601,200100,1611737340,6590,6590,6590,6590,0
|
|
20230601,200000,1611737340,6590,6590,6590,6590,0
|
|
20230601,195900,1611737340,6590,6590,6590,6590,0
|
|
20230601,195800,1611737340,6590,6590,6590,6590,0
|
|
20230601,195700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,195600,1611737340,6590,6590,6590,6590,0
|
|
20230601,195500,1611737340,6590,6590,6590,6590,0
|
|
20230601,195400,1611737340,6590,6590,6590,6590,0
|
|
20230601,195300,1611737340,6590,6590,6590,6590,0
|
|
20230601,195200,1611737340,6590,6590,6590,6590,0
|
|
20230601,195100,1611737340,6590,6590,6590,6590,0
|
|
20230601,195000,1611737340,6590,6590,6590,6590,0
|
|
20230601,194900,1611737340,6590,6590,6590,6590,0
|
|
20230601,194800,1611737340,6590,6590,6590,6590,0
|
|
20230601,194700,1611737340,6590,6590,6590,6590,0
|
|
20230601,194600,1611737340,6590,6590,6590,6590,0
|
|
20230601,194500,1611737340,6590,6590,6590,6590,0
|
|
20230601,194400,1611737340,6590,6590,6590,6590,0
|
|
20230601,194300,1611737340,6590,6590,6590,6590,0
|
|
20230601,194200,1611737340,6590,6590,6590,6590,0
|
|
20230601,194100,1611737340,6590,6590,6590,6590,0
|
|
20230601,194000,1611737340,6590,6590,6590,6590,0
|
|
20230601,193900,1611737340,6590,6590,6590,6590,0
|
|
20230601,193800,1611737340,6590,6590,6590,6590,0
|
|
20230601,193700,1611737340,6590,6590,6590,6590,0
|
|
20230601,193600,1611737340,6590,6590,6590,6590,0
|
|
20230601,193500,1611737340,6590,6590,6590,6590,0
|
|
20230601,193400,1611737340,6590,6590,6590,6590,0
|
|
20230601,193300,1611737340,6590,6590,6590,6590,0
|
|
20230601,193200,1611737340,6590,6590,6590,6590,0
|
|
20230601,193100,1611737340,6590,6590,6590,6590,0
|
|
20230601,193000,1611737340,6590,6590,6590,6590,0
|
|
20230601,192900,1611737340,6590,6590,6590,6590,0
|
|
20230601,192800,1611737340,6590,6590,6590,6590,0
|
|
20230601,192700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,192600,1611737340,6590,6590,6590,6590,0
|
|
20230601,192500,1611737340,6590,6590,6590,6590,0
|
|
20230601,192400,1611737340,6590,6590,6590,6590,0
|
|
20230601,192300,1611737340,6590,6590,6590,6590,0
|
|
20230601,192200,1611737340,6590,6590,6590,6590,0
|
|
20230601,192100,1611737340,6590,6590,6590,6590,0
|
|
20230601,192000,1611737340,6590,6590,6590,6590,0
|
|
20230601,191900,1611737340,6590,6590,6590,6590,0
|
|
20230601,191800,1611737340,6590,6590,6590,6590,0
|
|
20230601,191700,1611737340,6590,6590,6590,6590,0
|
|
20230601,191600,1611737340,6590,6590,6590,6590,0
|
|
20230601,191500,1611737340,6590,6590,6590,6590,0
|
|
20230601,191400,1611737340,6590,6590,6590,6590,0
|
|
20230601,191300,1611737340,6590,6590,6590,6590,0
|
|
20230601,191200,1611737340,6590,6590,6590,6590,0
|
|
20230601,191100,1611737340,6590,6590,6590,6590,0
|
|
20230601,191000,1611737340,6590,6590,6590,6590,0
|
|
20230601,190900,1611737340,6590,6590,6590,6590,0
|
|
20230601,190800,1611737340,6590,6590,6590,6590,0
|
|
20230601,190700,1611737340,6590,6590,6590,6590,0
|
|
20230601,190600,1611737340,6590,6590,6590,6590,0
|
|
20230601,190500,1611737340,6590,6590,6590,6590,0
|
|
20230601,190400,1611737340,6590,6590,6590,6590,0
|
|
20230601,190300,1611737340,6590,6590,6590,6590,0
|
|
20230601,190200,1611737340,6590,6590,6590,6590,0
|
|
20230601,190100,1611737340,6590,6590,6590,6590,0
|
|
20230601,190000,1611737340,6590,6590,6590,6590,0
|
|
20230601,185900,1611737340,6590,6590,6590,6590,0
|
|
20230601,185800,1611737340,6590,6590,6590,6590,0
|
|
20230601,185700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,185600,1611737340,6590,6590,6590,6590,0
|
|
20230601,185500,1611737340,6590,6590,6590,6590,0
|
|
20230601,185400,1611737340,6590,6590,6590,6590,0
|
|
20230601,185300,1611737340,6590,6590,6590,6590,0
|
|
20230601,185200,1611737340,6590,6590,6590,6590,0
|
|
20230601,185100,1611737340,6590,6590,6590,6590,0
|
|
20230601,185000,1611737340,6590,6590,6590,6590,0
|
|
20230601,184900,1611737340,6590,6590,6590,6590,0
|
|
20230601,184800,1611737340,6590,6590,6590,6590,0
|
|
20230601,184700,1611737340,6590,6590,6590,6590,0
|
|
20230601,184600,1611737340,6590,6590,6590,6590,0
|
|
20230601,184500,1611737340,6590,6590,6590,6590,0
|
|
20230601,184400,1611737340,6590,6590,6590,6590,0
|
|
20230601,184300,1611737340,6590,6590,6590,6590,0
|
|
20230601,184200,1611737340,6590,6590,6590,6590,0
|
|
20230601,184100,1611737340,6590,6590,6590,6590,0
|
|
20230601,184000,1611737340,6590,6590,6590,6590,0
|
|
20230601,183900,1611737340,6590,6590,6590,6590,0
|
|
20230601,183800,1611737340,6590,6590,6590,6590,0
|
|
20230601,183700,1611737340,6590,6590,6590,6590,0
|
|
20230601,183600,1611737340,6590,6590,6590,6590,0
|
|
20230601,183500,1611737340,6590,6590,6590,6590,0
|
|
20230601,183400,1611737340,6590,6590,6590,6590,0
|
|
20230601,183300,1611737340,6590,6590,6590,6590,0
|
|
20230601,183200,1611737340,6590,6590,6590,6590,0
|
|
20230601,183100,1611737340,6590,6590,6590,6590,0
|
|
20230601,183000,1611737340,6590,6590,6590,6590,0
|
|
20230601,182900,1611737340,6590,6590,6590,6590,0
|
|
20230601,182800,1611737340,6590,6590,6590,6590,0
|
|
20230601,182700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,182600,1611737340,6590,6590,6590,6590,0
|
|
20230601,182500,1611737340,6590,6590,6590,6590,0
|
|
20230601,182400,1611737340,6590,6590,6590,6590,0
|
|
20230601,182300,1611737340,6590,6590,6590,6590,0
|
|
20230601,182200,1611737340,6590,6590,6590,6590,0
|
|
20230601,182100,1611737340,6590,6590,6590,6590,0
|
|
20230601,182000,1611737340,6590,6590,6590,6590,0
|
|
20230601,181900,1611737340,6590,6590,6590,6590,0
|
|
20230601,181800,1611737340,6590,6590,6590,6590,0
|
|
20230601,181700,1611737340,6590,6590,6590,6590,0
|
|
20230601,181600,1611737340,6590,6590,6590,6590,0
|
|
20230601,181500,1611737340,6590,6590,6590,6590,0
|
|
20230601,181400,1611737340,6590,6590,6590,6590,0
|
|
20230601,181300,1611737340,6590,6590,6590,6590,0
|
|
20230601,181200,1611737340,6590,6590,6590,6590,0
|
|
20230601,181100,1611737340,6590,6590,6590,6590,0
|
|
20230601,181000,1611737340,6590,6590,6590,6590,0
|
|
20230601,180900,1611737340,6590,6590,6590,6590,0
|
|
20230601,180800,1611737340,6590,6590,6590,6590,0
|
|
20230601,180700,1611737340,6590,6590,6590,6590,0
|
|
20230601,180600,1611737340,6590,6590,6590,6590,0
|
|
20230601,180500,1611737340,6590,6590,6590,6590,0
|
|
20230601,180400,1611737340,6590,6590,6590,6590,0
|
|
20230601,180300,1611737340,6590,6590,6590,6590,0
|
|
20230601,180200,1611737340,6590,6590,6590,6590,0
|
|
20230601,180100,1611737340,6590,6590,6590,6590,0
|
|
20230601,180000,1611737340,6590,6590,6590,6590,0
|
|
20230601,175900,1611737340,6590,6590,6590,6590,0
|
|
20230601,175800,1611737340,6590,6590,6590,6590,0
|
|
20230601,175700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,175600,1611737340,6590,6590,6590,6590,0
|
|
20230601,175500,1611737340,6590,6590,6590,6590,0
|
|
20230601,175400,1611737340,6590,6590,6590,6590,0
|
|
20230601,175300,1611737340,6590,6590,6590,6590,0
|
|
20230601,175200,1611737340,6590,6590,6590,6590,0
|
|
20230601,175100,1611737340,6590,6590,6590,6590,0
|
|
20230601,175000,1611737340,6590,6590,6590,6590,0
|
|
20230601,174900,1611737340,6590,6590,6590,6590,0
|
|
20230601,174800,1611737340,6590,6590,6590,6590,0
|
|
20230601,174700,1611737340,6590,6590,6590,6590,0
|
|
20230601,174600,1611737340,6590,6590,6590,6590,0
|
|
20230601,174500,1611737340,6590,6590,6590,6590,0
|
|
20230601,174400,1611737340,6590,6590,6590,6590,0
|
|
20230601,174300,1611737340,6590,6590,6590,6590,0
|
|
20230601,174200,1611737340,6590,6590,6590,6590,0
|
|
20230601,174100,1611737340,6590,6590,6590,6590,0
|
|
20230601,174000,1611737340,6590,6590,6590,6590,0
|
|
20230601,173900,1611737340,6590,6590,6590,6590,0
|
|
20230601,173800,1611737340,6590,6590,6590,6590,0
|
|
20230601,173700,1611737340,6590,6590,6590,6590,0
|
|
20230601,173600,1611737340,6590,6590,6590,6590,0
|
|
20230601,173500,1611737340,6590,6590,6590,6590,0
|
|
20230601,173400,1611737340,6590,6590,6590,6590,0
|
|
20230601,173300,1611737340,6590,6590,6590,6590,0
|
|
20230601,173200,1611737340,6590,6590,6590,6590,0
|
|
20230601,173100,1611737340,6590,6590,6590,6590,0
|
|
20230601,173000,1611737340,6590,6590,6590,6590,0
|
|
20230601,172900,1611737340,6590,6590,6590,6590,0
|
|
20230601,172800,1611737340,6590,6590,6590,6590,0
|
|
20230601,172700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,172600,1611737340,6590,6590,6590,6590,0
|
|
20230601,172500,1611737340,6590,6590,6590,6590,0
|
|
20230601,172400,1611737340,6590,6590,6590,6590,0
|
|
20230601,172300,1611737340,6590,6590,6590,6590,0
|
|
20230601,172200,1611737340,6590,6590,6590,6590,0
|
|
20230601,172100,1611737340,6590,6590,6590,6590,0
|
|
20230601,172000,1611737340,6590,6590,6590,6590,0
|
|
20230601,171900,1611737340,6590,6590,6590,6590,0
|
|
20230601,171800,1611737340,6590,6590,6590,6590,0
|
|
20230601,171700,1611737340,6590,6590,6590,6590,0
|
|
20230601,171600,1611737340,6590,6590,6590,6590,0
|
|
20230601,171500,1611737340,6590,6590,6590,6590,0
|
|
20230601,171400,1611737340,6590,6590,6590,6590,0
|
|
20230601,171300,1611737340,6590,6590,6590,6590,0
|
|
20230601,171200,1611737340,6590,6590,6590,6590,0
|
|
20230601,171100,1611737340,6590,6590,6590,6590,0
|
|
20230601,171000,1611737340,6590,6590,6590,6590,0
|
|
20230601,170900,1611737340,6590,6590,6590,6590,0
|
|
20230601,170800,1611737340,6590,6590,6590,6590,0
|
|
20230601,170700,1611737340,6590,6590,6590,6590,0
|
|
20230601,170600,1611737340,6590,6590,6590,6590,0
|
|
20230601,170500,1611737340,6590,6590,6590,6590,0
|
|
20230601,170400,1611737340,6590,6590,6590,6590,0
|
|
20230601,170300,1611737340,6590,6590,6590,6590,0
|
|
20230601,170200,1611737340,6590,6590,6590,6590,0
|
|
20230601,170100,1611737340,6590,6590,6590,6590,0
|
|
20230601,170000,1611737340,6590,6590,6590,6590,0
|
|
20230601,165900,1611737340,6590,6590,6590,6590,0
|
|
20230601,165800,1611737340,6590,6590,6590,6590,0
|
|
20230601,165700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,165600,1611737340,6590,6590,6590,6590,0
|
|
20230601,165500,1611737340,6590,6590,6590,6590,0
|
|
20230601,165400,1611737340,6590,6590,6590,6590,0
|
|
20230601,165300,1611737340,6590,6590,6590,6590,0
|
|
20230601,165200,1611737340,6590,6590,6590,6590,0
|
|
20230601,165100,1611737340,6590,6590,6590,6590,0
|
|
20230601,165000,1611737340,6590,6590,6590,6590,0
|
|
20230601,164900,1611737340,6590,6590,6590,6590,0
|
|
20230601,164800,1611737340,6590,6590,6590,6590,0
|
|
20230601,164700,1611737340,6590,6590,6590,6590,0
|
|
20230601,164600,1611737340,6590,6590,6590,6590,0
|
|
20230601,164500,1611737340,6590,6590,6590,6590,0
|
|
20230601,164400,1611737340,6590,6590,6590,6590,0
|
|
20230601,164300,1611737340,6590,6590,6590,6590,0
|
|
20230601,164200,1611737340,6590,6590,6590,6590,0
|
|
20230601,164100,1611737340,6590,6590,6590,6590,0
|
|
20230601,164000,1611737340,6590,6590,6590,6590,0
|
|
20230601,163900,1611737340,6590,6590,6590,6590,0
|
|
20230601,163800,1611737340,6590,6590,6590,6590,0
|
|
20230601,163700,1611737340,6590,6590,6590,6590,0
|
|
20230601,163600,1611737340,6590,6590,6590,6590,0
|
|
20230601,163500,1611737340,6590,6590,6590,6590,0
|
|
20230601,163400,1611737340,6590,6590,6590,6590,0
|
|
20230601,163300,1611737340,6590,6590,6590,6590,0
|
|
20230601,163200,1611737340,6590,6590,6590,6590,0
|
|
20230601,163100,1611737340,6590,6590,6590,6590,0
|
|
20230601,163000,1611737340,6590,6590,6590,6590,0
|
|
20230601,162900,1611737340,6590,6590,6590,6590,0
|
|
20230601,162800,1611737340,6590,6590,6590,6590,0
|
|
20230601,162700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,162600,1611737340,6590,6590,6590,6590,0
|
|
20230601,162500,1611737340,6590,6590,6590,6590,0
|
|
20230601,162400,1611737340,6590,6590,6590,6590,0
|
|
20230601,162300,1611737340,6590,6590,6590,6590,0
|
|
20230601,162200,1611737340,6590,6590,6590,6590,0
|
|
20230601,162100,1611737340,6590,6590,6590,6590,0
|
|
20230601,162000,1611737340,6590,6590,6590,6590,0
|
|
20230601,161900,1611737340,6590,6590,6590,6590,0
|
|
20230601,161800,1611737340,6590,6590,6590,6590,0
|
|
20230601,161700,1611737340,6590,6590,6590,6590,0
|
|
20230601,161600,1611737340,6590,6590,6590,6590,0
|
|
20230601,161500,1611737340,6590,6590,6590,6590,0
|
|
20230601,161400,1611737340,6590,6590,6590,6590,0
|
|
20230601,161300,1611737340,6590,6590,6590,6590,0
|
|
20230601,161200,1611737340,6590,6590,6590,6590,0
|
|
20230601,161100,1611737340,6590,6590,6590,6590,0
|
|
20230601,161000,1611737340,6590,6590,6590,6590,0
|
|
20230601,160900,1611737340,6590,6590,6590,6590,0
|
|
20230601,160800,1611737340,6590,6590,6590,6590,0
|
|
20230601,160700,1611737340,6590,6590,6590,6590,0
|
|
20230601,160600,1611737340,6590,6590,6590,6590,0
|
|
20230601,160500,1611737340,6590,6590,6590,6590,0
|
|
20230601,160400,1611737340,6590,6590,6590,6590,0
|
|
20230601,160300,1611737340,6590,6590,6590,6590,0
|
|
20230601,160200,1611737340,6590,6590,6590,6590,0
|
|
20230601,160100,1611737340,6590,6590,6590,6590,0
|
|
20230601,160000,1611737340,6590,6590,6590,6590,0
|
|
20230601,155900,1611737340,6590,6590,6590,6590,0
|
|
20230601,155800,1611737340,6590,6590,6590,6590,0
|
|
20230601,155700,1611737340,6590,6590,6590,6590,5965
|
|
20230601,155600,1611737340,6590,6590,6590,6590,0
|
|
20230601,155500,1611737340,6590,6590,6590,6590,0
|
|
20230601,155400,1611737340,6590,6590,6590,6590,0
|
|
20230601,155300,1611737340,6590,6590,6590,6590,0
|
|
20230601,155200,1611737340,6590,6590,6590,6590,0
|
|
20230601,155100,1611737340,6590,6590,6590,6590,0
|
|
20230601,155000,1611737340,6590,6590,6590,6590,0
|
|
20230601,154900,1611737340,6590,6590,6590,6590,0
|
|
20230601,154800,1611737340,6590,6590,6590,6590,0
|
|
20230601,154700,1611737340,6590,6590,6590,6590,0
|
|
20230601,154600,1611737340,6590,6590,6590,6590,0
|
|
20230601,154500,1611737340,6590,6590,6590,6590,0
|
|
20230601,154400,1611737340,6590,6590,6590,6590,0
|
|
20230601,154300,1611737340,6590,6590,6590,6590,0
|
|
20230601,154200,1611737340,6590,6590,6590,6590,0
|
|
20230601,154100,1611737340,6590,6590,6590,6590,0
|
|
20230601,154000,1611737340,6590,6590,6590,6590,0
|
|
20230601,153900,1611737340,6590,6590,6590,6590,0
|
|
20230601,153800,1611737340,6590,6590,6590,6590,0
|
|
20230601,153700,1611737340,6590,6590,6590,6590,0
|
|
20230601,153600,1611737340,6590,6590,6590,6590,0
|
|
20230601,153500,1611737340,6590,6590,6590,6590,0
|
|
20230601,153400,1611737340,6590,6590,6590,6590,0
|
|
20230601,153300,1611737340,6590,6590,6590,6590,0
|
|
20230601,153200,1611737340,6590,6590,6590,6590,0
|
|
20230601,153100,1611737340,6590,6590,6590,6590,0
|
|
20230601,153000,1611737340,6590,6590,6590,6590,5965
|
|
20230601,152900,1572427990,6590,6590,6590,6590,0
|
|
20230601,152800,1572427990,6590,6590,6590,6590,0
|
|
20230601,152700,1572427990,6590,6590,6590,6590,0
|
|
20230601,152600,1572427990,6590,6590,6590,6590,0
|
|
20230601,152500,1572427990,6590,6590,6590,6590,0
|
|
20230601,152400,1572427990,6590,6590,6590,6590,0
|
|
20230601,152300,1572427990,6590,6590,6590,6590,0
|
|
20230601,152200,1572427990,6590,6590,6590,6590,0
|
|
20230601,152100,1572427990,6590,6590,6590,6590,0
|
|
20230601,152000,1572427990,6590,6590,6590,6590,0
|
|
20230601,151900,1572427990,6590,6590,6590,6590,561
|
|
20230601,151800,1568731000,6580,6590,6590,6580,193
|
|
20230601,151700,1567460730,6590,6590,6590,6580,143
|
|
20230601,151600,1566518510,6590,6600,6600,6590,702
|
|
20230601,151500,1561891720,6600,6590,6600,6590,1943
|
|
20230601,151400,1549085720,6590,6580,6590,6580,4075
|
|
20230601,151300,1522271550,6580,6580,6580,6570,2625
|
|
20230601,151200,1505003640,6580,6570,6580,6570,1181
|
|
20230601,151100,1497239010,6570,6580,6580,6570,1180
|
|
20230601,151000,1489476980,6570,6570,6570,6570,260
|
|
20230601,150900,1487768780,6570,6570,6570,6570,2987
|
|
20230601,150800,1468144190,6560,6570,6570,6560,1625
|
|
20230601,150700,1457482680,6560,6570,6570,6560,1845
|
|
20230601,150600,1445375090,6580,6570,6580,6570,3507
|
|
20230601,150500,1422332530,6560,6550,6560,6550,2997
|
|
20230601,150400,1402674570,6550,6550,6550,6550,31
|
|
20230601,150300,1402471520,6560,6560,6560,6560,1
|
|
20230601,150200,1402464960,6560,6560,6560,6560,123
|
|
20230601,150100,1401658080,6560,6570,6570,6560,315
|
|
20230601,150000,1399591530,6570,6570,6570,6570,138
|
|
20230601,145900,1398684870,6570,6560,6570,6560,47
|
|
20230601,145800,1398376480,6570,6570,6570,6570,233
|
|
20230601,145700,1396845670,6560,6560,6560,6560,2
|
|
20230601,145600,1396832550,6560,6570,6570,6560,1402
|
|
20230601,145500,1387635310,6570,6560,6570,6560,396
|
|
20230601,145400,1385036550,6560,6560,6560,6560,760
|
|
20230601,145300,1380050950,6570,6560,6570,6560,195
|
|
20230601,145200,1378771740,6570,6570,6570,6560,878
|
|
20230601,145100,1373005140,6570,6560,6570,6560,1748
|
|
20230601,145000,1361538230,6550,6550,6550,6550,0
|
|
20230601,144900,1361538230,6550,6550,6550,6550,103
|
|
20230601,144800,1360863580,6550,6560,6560,6550,397
|
|
20230601,144700,1358261200,6560,6560,6560,6560,271
|
|
20230601,144600,1356483440,6560,6560,6560,6550,339
|
|
20230601,144500,1354259800,6550,6560,6560,6550,1102
|
|
20230601,144400,1347030780,6560,6560,6560,6560,15
|
|
20230601,144300,1346932380,6560,6560,6560,6560,0
|
|
20230601,144200,1346932380,6560,6560,6560,6560,706
|
|
20230601,144100,1342301020,6570,6560,6570,6560,30
|
|
20230601,144000,1342104120,6570,6560,6570,6560,2004
|
|
20230601,143900,1328957840,6570,6560,6570,6560,1850
|
|
20230601,143800,1316818340,6560,6560,6560,6560,253
|
|
20230601,143700,1315158660,6560,6560,6560,6560,1225
|
|
20230601,143600,1307122660,6560,6560,6560,6560,787
|
|
20230601,143500,1301959940,6560,6560,6560,6550,1893
|
|
20230601,143400,1289543220,6570,6570,6570,6570,21
|
|
20230601,143300,1289405250,6570,6570,6570,6550,1006
|
|
20230601,143200,1282805930,6570,6560,6570,6560,255
|
|
20230601,143100,1281133080,6570,6570,6570,6570,202
|
|
20230601,143000,1279805940,6560,6560,6560,6560,319
|
|
20230601,142900,1277713300,6560,6560,6560,6560,430
|
|
20230601,142800,1274892500,6560,6560,6560,6560,501
|
|
20230601,142700,1271605940,6570,6560,6570,6560,668
|
|
20230601,142600,1267223760,6560,6580,6580,6560,1480
|
|
20230601,142500,1257499050,6580,6570,6580,6570,1302
|
|
20230601,142400,1248936920,6580,6560,6580,6560,6460
|
|
20230601,142300,1206548530,6550,6550,6560,6550,728
|
|
20230601,142200,1201777950,6550,6540,6560,6540,7173
|
|
20230601,142100,1154793980,6540,6540,6540,6530,202
|
|
20230601,142000,1153472920,6540,6530,6540,6530,2043
|
|
20230601,141900,1140111740,6530,6530,6530,6530,14
|
|
20230601,141800,1140020320,6530,6530,6530,6520,3022
|
|
20230601,141700,1120316530,6530,6530,6530,6530,77
|
|
20230601,141600,1119813720,6530,6530,6530,6530,807
|
|
20230601,141500,1114544010,6530,6530,6530,6530,500
|
|
20230601,141400,1111279010,6530,6530,6540,6530,48
|
|
20230601,141300,1110965560,6530,6530,6530,6530,50
|
|
20230601,141200,1110639060,6530,6530,6540,6530,286
|
|
20230601,141100,1108770990,6530,6540,6540,6530,465
|
|
20230601,141000,1105734530,6540,6530,6540,6530,21
|
|
20230601,140900,1105597390,6530,6540,6540,6530,50
|
|
20230601,140800,1105270850,6540,6530,6540,6530,669
|
|
20230601,140700,1100897100,6530,6540,6540,6530,191
|
|
20230601,140600,1099648870,6540,6540,6540,6540,4
|
|
20230601,140500,1099622710,6530,6530,6530,6530,161
|
|
20230601,140400,1098571380,6530,6530,6530,6530,24
|
|
20230601,140300,1098414660,6540,6530,6540,6530,541
|
|
20230601,140200,1094881520,6540,6540,6540,6540,42
|
|
20230601,140100,1094606840,6540,6540,6540,6540,228
|
|
20230601,140000,1093115720,6540,6530,6550,6530,3458
|
|
20230601,135900,1070500900,6530,6530,6530,6530,56
|
|
20230601,135800,1070135220,6530,6530,6530,6530,2201
|
|
20230601,135700,1055762690,6530,6530,6530,6530,1
|
|
20230601,135600,1055756160,6520,6520,6520,6520,95
|
|
20230601,135500,1055136760,6500,6510,6510,6500,3104
|
|
20230601,135400,1034955390,6510,6510,6510,6510,1000
|
|
20230601,135300,1028445390,6520,6520,6520,6520,7
|
|
20230601,135200,1028399750,6520,6520,6530,6510,319
|
|
20230601,135100,1026317850,6510,6510,6520,6510,1906
|
|
20230601,135000,1013891180,6510,6510,6520,6510,2219
|
|
20230601,134900,999445480,6510,6510,6510,6510,8
|
|
20230601,134800,999393400,6510,6510,6510,6510,8
|
|
20230601,134700,999341320,6510,6510,6510,6510,0
|
|
20230601,134600,999341320,6510,6510,6510,6510,0
|
|
20230601,134500,999341320,6510,6510,6510,6510,171
|
|
20230601,134400,998228110,6520,6510,6520,6510,405
|
|
20230601,134300,995588800,6510,6510,6510,6510,0
|
|
20230601,134200,995588800,6510,6510,6510,6510,13
|
|
20230601,134100,995504170,6510,6500,6510,6500,134
|
|
20230601,134000,994633070,6510,6510,6510,6500,131
|
|
20230601,133900,993781480,6500,6500,6500,6500,0
|
|
20230601,133800,993781480,6500,6500,6500,6500,3
|
|
20230601,133700,993761980,6500,6500,6500,6500,1
|
|
20230601,133600,993755480,6500,6500,6500,6500,39
|
|
20230601,133500,993501980,6500,6500,6510,6500,6988
|
|
20230601,133400,948018490,6490,6490,6490,6490,201
|
|
20230601,133300,946714000,6490,6490,6490,6490,610
|
|
20230601,133200,942755100,6490,6490,6490,6490,28
|
|
20230601,133100,942573380,6500,6500,6500,6500,0
|
|
20230601,133000,942573380,6500,6500,6500,6500,10
|
|
20230601,132900,942508380,6500,6500,6500,6500,18
|
|
20230601,132800,942391380,6500,6500,6500,6500,30
|
|
20230601,132700,942196380,6500,6500,6500,6500,0
|
|
20230601,132600,942196380,6500,6500,6500,6500,9
|
|
20230601,132500,942137880,6490,6490,6490,6490,0
|
|
20230601,132400,942137880,6490,6490,6490,6490,0
|
|
20230601,132300,942137880,6490,6490,6490,6490,660
|
|
20230601,132200,937854480,6500,6500,6500,6500,10
|
|
20230601,132100,937789480,6500,6490,6500,6490,22
|
|
20230601,132000,937646490,6490,6490,6490,6490,0
|
|
20230601,131900,937646490,6490,6490,6490,6490,0
|
|
20230601,131800,937646490,6490,6490,6490,6490,0
|
|
20230601,131700,937646490,6490,6490,6490,6490,120
|
|
20230601,131600,936867690,6490,6490,6490,6490,1
|
|
20230601,131500,936861200,6490,6490,6490,6490,0
|
|
20230601,131400,936861200,6490,6490,6490,6490,0
|
|
20230601,131300,936861200,6490,6490,6490,6490,51
|
|
20230601,131200,936530210,6490,6490,6490,6490,245
|
|
20230601,131100,934940160,6490,6500,6500,6480,2335
|
|
20230601,131000,919786770,6500,6510,6510,6490,3850
|
|
20230601,130900,894741590,6510,6510,6510,6510,167
|
|
20230601,130800,893654420,6520,6510,6520,6510,6
|
|
20230601,130700,893615350,6510,6510,6510,6510,0
|
|
20230601,130600,893615350,6510,6510,6510,6510,0
|
|
20230601,130500,893615350,6510,6510,6510,6510,0
|
|
20230601,130400,893615350,6510,6510,6510,6510,206
|
|
20230601,130300,892274290,6520,6520,6520,6520,0
|
|
20230601,130200,892274290,6520,6520,6520,6520,0
|
|
20230601,130100,892274290,6520,6520,6520,6520,2
|
|
20230601,130000,892261250,6510,6510,6510,6510,328
|
|
20230601,125900,890125970,6500,6500,6500,6500,30
|
|
20230601,125800,889930970,6500,6500,6500,6500,272
|
|
20230601,125700,888162970,6500,6500,6500,6500,22
|
|
20230601,125600,888019970,6510,6510,6510,6510,0
|
|
20230601,125500,888019970,6510,6510,6510,6510,100
|
|
20230601,125400,887368970,6500,6500,6500,6500,22
|
|
20230601,125300,887225970,6510,6500,6510,6500,815
|
|
20230601,125200,881927470,6510,6510,6510,6510,1979
|
|
20230601,125100,869044180,6510,6510,6510,6510,2
|
|
20230601,125000,869031160,6510,6510,6510,6510,7
|
|
20230601,124900,868985590,6520,6520,6520,6520,10
|
|
20230601,124800,868920390,6510,6510,6510,6510,200
|
|
20230601,124700,867618390,6520,6520,6520,6520,1
|
|
20230601,124600,867611870,6520,6520,6520,6520,0
|
|
20230601,124500,867611870,6520,6510,6520,6510,23
|
|
20230601,124400,867461920,6520,6520,6520,6520,4
|
|
20230601,124300,867435840,6520,6520,6520,6520,6
|
|
20230601,124200,867396720,6520,6520,6520,6520,0
|
|
20230601,124100,867396720,6520,6520,6520,6520,6
|
|
20230601,124000,867357600,6520,6510,6520,6510,116
|
|
20230601,123900,866601380,6520,6520,6520,6520,10
|
|
20230601,123800,866536180,6520,6520,6520,6520,8
|
|
20230601,123700,866484020,6520,6520,6520,6520,406
|
|
20230601,123600,863836900,6520,6520,6520,6520,6
|
|
20230601,123500,863797780,6530,6530,6530,6520,104
|
|
20230601,123400,863119660,6520,6520,6520,6520,30
|
|
20230601,123300,862924060,6520,6520,6520,6520,0
|
|
20230601,123200,862924060,6520,6520,6520,6520,10
|
|
20230601,123100,862858860,6530,6530,6530,6530,155
|
|
20230601,123000,861846710,6530,6520,6530,6520,485
|
|
20230601,122900,858684490,6530,6530,6530,6530,0
|
|
20230601,122800,858684490,6530,6530,6530,6530,0
|
|
20230601,122700,858684490,6530,6530,6530,6530,1
|
|
20230601,122600,858677960,6530,6530,6530,6530,0
|
|
20230601,122500,858677960,6530,6530,6530,6530,38
|
|
20230601,122400,858429820,6530,6530,6540,6530,584
|
|
20230601,122300,854614770,6530,6530,6530,6530,1119
|
|
20230601,122200,847307700,6530,6530,6530,6530,200
|
|
20230601,122100,846001700,6540,6540,6540,6540,0
|
|
20230601,122000,846001700,6540,6530,6540,6530,4
|
|
20230601,121900,845975570,6540,6540,6540,6540,1
|
|
20230601,121800,845969030,6540,6530,6540,6530,92
|
|
20230601,121700,845367510,6530,6530,6530,6530,30
|
|
20230601,121600,845171610,6530,6530,6530,6530,300
|
|
20230601,121500,843212610,6540,6540,6540,6540,20
|
|
20230601,121400,843081810,6530,6530,6530,6530,9
|
|
20230601,121300,843023040,6540,6530,6540,6530,60
|
|
20230601,121200,842631040,6530,6530,6530,6530,0
|
|
20230601,121100,842631040,6530,6530,6530,6530,0
|
|
20230601,121000,842631040,6530,6530,6530,6530,0
|
|
20230601,120900,842631040,6530,6530,6530,6530,4
|
|
20230601,120800,842604920,6530,6530,6530,6530,200
|
|
20230601,120700,841298920,6540,6540,6540,6540,0
|
|
20230601,120600,841298920,6540,6540,6540,6540,100
|
|
20230601,120500,840644920,6540,6540,6540,6540,0
|
|
20230601,120400,840644920,6540,6540,6540,6540,10
|
|
20230601,120300,840579520,6530,6530,6530,6530,1002
|
|
20230601,120200,834036460,6530,6530,6530,6530,40
|
|
20230601,120100,833775260,6530,6530,6530,6530,0
|
|
20230601,120000,833775260,6530,6530,6530,6530,0
|
|
20230601,115900,833775260,6530,6530,6530,6530,178
|
|
20230601,115800,832612920,6530,6530,6530,6530,447
|
|
20230601,115700,829694010,6530,6530,6530,6530,186
|
|
20230601,115600,828479430,6530,6530,6530,6530,6
|
|
20230601,115500,828440250,6520,6520,6520,6520,51
|
|
20230601,115400,828107730,6530,6530,6530,6530,203
|
|
20230601,115300,826782140,6530,6510,6530,6510,221
|
|
20230601,115200,825341220,6510,6510,6510,6510,192
|
|
20230601,115100,824091300,6510,6510,6510,6510,0
|
|
20230601,115000,824091300,6510,6510,6510,6510,400
|
|
20230601,114900,821487300,6510,6510,6510,6510,3158
|
|
20230601,114800,800928720,6510,6510,6510,6510,33
|
|
20230601,114700,800713890,6510,6520,6520,6510,309
|
|
20230601,114600,798700560,6520,6520,6520,6520,1
|
|
20230601,114500,798694040,6520,6520,6530,6520,62
|
|
20230601,114400,798289790,6520,6520,6520,6520,105
|
|
20230601,114300,797605190,6520,6520,6520,6520,777
|
|
20230601,114200,792539150,6530,6530,6530,6530,0
|
|
20230601,114100,792539150,6530,6530,6530,6530,11
|
|
20230601,114000,792467320,6530,6520,6530,6520,93
|
|
20230601,113900,791860930,6520,6530,6530,6520,1454
|
|
20230601,113800,782377710,6540,6540,6540,6530,1118
|
|
20230601,113700,775076940,6530,6540,6540,6530,987
|
|
20230601,113600,768630630,6540,6540,6540,6540,21
|
|
20230601,113500,768493290,6540,6540,6540,6540,55
|
|
20230601,113400,768133590,6530,6530,6530,6530,507
|
|
20230601,113300,764822880,6540,6540,6540,6540,1
|
|
20230601,113200,764816340,6540,6540,6540,6540,0
|
|
20230601,113100,764816340,6540,6540,6540,6540,5
|
|
20230601,113000,764783640,6540,6540,6540,6540,0
|
|
20230601,112900,764783640,6540,6540,6540,6530,83
|
|
20230601,112800,764241620,6540,6540,6540,6540,126
|
|
20230601,112700,763417580,6540,6540,6540,6540,0
|
|
20230601,112600,763417580,6540,6540,6540,6540,133
|
|
20230601,112500,762547760,6540,6540,6540,6540,12
|
|
20230601,112400,762469280,6530,6530,6540,6530,324
|
|
20230601,112300,760353430,6530,6530,6530,6530,400
|
|
20230601,112200,757741430,6530,6540,6540,6530,507
|
|
20230601,112100,754425700,6530,6530,6540,6530,506
|
|
20230601,112000,751121510,6540,6530,6540,6530,186
|
|
20230601,111900,749905960,6530,6540,6540,6530,347
|
|
20230601,111800,747638480,6540,6540,6540,6530,136
|
|
20230601,111700,746749060,6540,6540,6540,6540,175
|
|
20230601,111600,745604560,6540,6540,6540,6540,0
|
|
20230601,111500,745604560,6540,6550,6550,6540,240
|
|
20230601,111400,744034420,6550,6540,6550,6540,2
|
|
20230601,111300,744021330,6550,6540,6550,6540,1852
|
|
20230601,111200,731909230,6540,6540,6540,6530,271
|
|
20230601,111100,730138010,6530,6530,6530,6530,50
|
|
20230601,111000,729811510,6530,6530,6530,6520,26
|
|
20230601,110900,729641820,6530,6530,6530,6530,786
|
|
20230601,110800,724509240,6530,6530,6530,6530,102
|
|
20230601,110700,723843180,6530,6530,6530,6530,8
|
|
20230601,110600,723790940,6530,6530,6530,6530,1008
|
|
20230601,110500,717208700,6540,6540,6540,6540,24
|
|
20230601,110400,717051740,6530,6530,6530,6530,0
|
|
20230601,110300,717051740,6530,6530,6530,6530,1019
|
|
20230601,110200,710397670,6530,6530,6530,6530,0
|
|
20230601,110100,710397670,6530,6530,6530,6530,300
|
|
20230601,110000,708438670,6540,6540,6540,6530,180
|
|
20230601,105900,707263120,6540,6540,6540,6540,509
|
|
20230601,105800,703934260,6540,6530,6540,6530,57
|
|
20230601,105700,703561840,6530,6530,6530,6530,245
|
|
20230601,105600,701961990,6530,6530,6530,6530,1506
|
|
20230601,105500,692127810,6530,6530,6540,6530,2431
|
|
20230601,105400,676244220,6530,6530,6530,6530,1
|
|
20230601,105300,676237690,6530,6530,6530,6530,1150
|
|
20230601,105200,668728190,6540,6540,6540,6540,84
|
|
20230601,105100,668178830,6540,6540,6540,6540,1488
|
|
20230601,105000,658447310,6540,6540,6540,6540,686
|
|
20230601,104900,653960870,6530,6530,6530,6530,142
|
|
20230601,104800,653033610,6530,6530,6530,6530,56
|
|
20230601,104700,652667930,6530,6540,6540,6530,2194
|
|
20230601,104600,638339590,6540,6530,6540,6530,1877
|
|
20230601,104500,626079010,6530,6530,6530,6530,53
|
|
20230601,104400,625732920,6530,6530,6530,6530,124
|
|
20230601,104300,624923200,6530,6540,6540,6530,846
|
|
20230601,104200,619398630,6540,6540,6550,6530,1136
|
|
20230601,104100,611969950,6540,6530,6540,6530,1041
|
|
20230601,104000,605162230,6530,6530,6540,6530,1008
|
|
20230601,103900,598577950,6530,6530,6540,6530,420
|
|
20230601,103800,595834830,6530,6530,6530,6520,227
|
|
20230601,103700,594354160,6530,6540,6540,6530,1371
|
|
20230601,103600,585388000,6550,6520,6550,6520,4837
|
|
20230601,103500,553799280,6520,6510,6520,6510,1856
|
|
20230601,103400,541698420,6510,6510,6510,6510,0
|
|
20230601,103300,541698420,6510,6520,6520,6510,1079
|
|
20230601,103200,534673340,6520,6520,6520,6520,100
|
|
20230601,103100,534021340,6510,6500,6510,6500,404
|
|
20230601,103000,531391310,6510,6510,6510,6510,200
|
|
20230601,102900,530089310,6510,6510,6510,6510,0
|
|
20230601,102800,530089310,6510,6510,6510,6510,1933
|
|
20230601,102700,517505480,6500,6500,6500,6500,133
|
|
20230601,102600,516640980,6500,6510,6510,6500,1624
|
|
20230601,102500,506080740,6510,6510,6510,6500,228
|
|
20230601,102400,504596720,6510,6520,6520,6510,241
|
|
20230601,102300,503025730,6520,6510,6520,6510,1358
|
|
20230601,102200,494181410,6510,6510,6510,6510,603
|
|
20230601,102100,490255880,6510,6510,6510,6510,188
|
|
20230601,102000,489032000,6510,6510,6510,6510,53
|
|
20230601,101900,488686970,6510,6510,6510,6500,1993
|
|
20230601,101800,475712840,6500,6500,6500,6490,386
|
|
20230601,101700,473203890,6500,6500,6500,6500,310
|
|
20230601,101600,471188890,6500,6500,6500,6500,0
|
|
20230601,101500,471188890,6500,6500,6500,6500,1505
|
|
20230601,101400,461406390,6500,6500,6500,6500,20
|
|
20230601,101300,461276390,6500,6500,6510,6500,263
|
|
20230601,101200,459566810,6500,6500,6510,6500,206
|
|
20230601,101100,458227050,6500,6490,6500,6490,1542
|
|
20230601,101000,448210080,6500,6500,6500,6480,1724
|
|
20230601,100900,437015260,6500,6500,6500,6500,65
|
|
20230601,100800,436592760,6500,6490,6500,6490,331
|
|
20230601,100700,434444510,6490,6500,6500,6490,462
|
|
20230601,100600,431446030,6490,6490,6500,6490,1084
|
|
20230601,100500,424410790,6490,6480,6490,6480,402
|
|
20230601,100400,421804940,6480,6480,6480,6480,3
|
|
20230601,100300,421785500,6480,6480,6480,6480,1000
|
|
20230601,100200,415305500,6490,6470,6490,6470,352
|
|
20230601,100100,413021620,6490,6470,6490,6470,2593
|
|
20230601,100000,396220330,6460,6460,6460,6460,0
|
|
20230601,095900,396220330,6460,6460,6460,6460,160
|
|
20230601,095800,395186730,6460,6460,6460,6460,8
|
|
20230601,095700,395135050,6460,6470,6470,6460,506
|
|
20230601,095600,391865750,6470,6470,6480,6470,529
|
|
20230601,095500,388443110,6450,6470,6470,6450,309
|
|
20230601,095400,386448780,6470,6470,6470,6470,4
|
|
20230601,095300,386422900,6470,6470,6470,6470,922
|
|
20230601,095200,380457560,6470,6440,6480,6440,17304
|
|
20230601,095100,268801230,6450,6440,6450,6440,531
|
|
20230601,095000,265381490,6440,6440,6440,6440,126
|
|
20230601,094900,264570050,6440,6440,6440,6430,1223
|
|
20230601,094800,256694330,6440,6460,6460,6440,2910
|
|
20230601,094700,237931950,6460,6460,6460,6460,401
|
|
20230601,094600,235341490,6460,6460,6460,6460,290
|
|
20230601,094500,233468090,6460,6480,6480,6460,1362
|
|
20230601,094400,224663130,6480,6480,6480,6480,81
|
|
20230601,094300,224138250,6480,6480,6480,6480,7
|
|
20230601,094200,224092890,6480,6480,6480,6470,61
|
|
20230601,094100,223697620,6490,6480,6490,6480,288
|
|
20230601,094000,221831310,6490,6490,6490,6480,110
|
|
20230601,093900,221118000,6490,6490,6490,6490,650
|
|
20230601,093800,216899500,6490,6480,6490,6480,1363
|
|
20230601,093700,208057410,6480,6470,6480,6470,2906
|
|
20230601,093600,189241860,6470,6460,6470,6450,274
|
|
20230601,093500,187471490,6450,6470,6470,6450,312
|
|
20230601,093400,185458960,6470,6480,6480,6460,522
|
|
20230601,093300,182084470,6460,6480,6480,6460,446
|
|
20230601,093200,179195570,6480,6470,6480,6470,2222
|
|
20230601,093100,164819100,6470,6460,6470,6460,156
|
|
20230601,093000,163811260,6450,6470,6470,6450,389
|
|
20230601,092900,161298510,6470,6470,6470,6460,19
|
|
20230601,092800,161175630,6470,6460,6470,6460,108
|
|
20230601,092700,160476940,6460,6470,6470,6460,591
|
|
20230601,092600,156657010,6470,6470,6470,6470,507
|
|
20230601,092500,153376720,6470,6470,6470,6470,30
|
|
20230601,092400,153182620,6470,6470,6480,6470,31
|
|
20230601,092300,152981980,6470,6450,6470,6450,1291
|
|
20230601,092200,144637310,6420,6460,6460,6410,3567
|
|
20230601,092100,121713690,6460,6470,6470,6460,997
|
|
20230601,092000,115263580,6470,6470,6470,6470,204
|
|
20230601,091900,113943700,6470,6470,6480,6470,1204
|
|
20230601,091800,106153750,6470,6460,6470,6460,239
|
|
20230601,091700,104607570,6470,6470,6470,6450,1106
|
|
20230601,091600,97461750,6470,6450,6480,6450,3308
|
|
20230601,091500,76051490,6460,6440,6460,6430,1756
|
|
20230601,091400,64727310,6430,6440,6440,6430,1599
|
|
20230601,091300,54435750,6440,6440,6440,6430,720
|
|
20230601,091200,49799000,6440,6430,6440,6430,26
|
|
20230601,091100,49631680,6430,6440,6440,6430,140
|
|
20230601,091000,48731170,6440,6420,6440,6420,490
|
|
20230601,090900,45584150,6430,6430,6430,6430,63
|
|
20230601,090800,45179060,6440,6440,6440,6400,2081
|
|
20230601,090700,31827900,6440,6450,6450,6440,119
|
|
20230601,090600,31061460,6450,6450,6450,6430,982
|
|
20230601,090500,24736560,6450,6430,6450,6430,749
|
|
20230601,090400,19917620,6430,6410,6430,6410,780
|
|
20230601,090300,14911870,6420,6430,6440,6420,585
|
|
20230601,090200,11154300,6420,6420,6440,6410,281
|
|
20230601,090100,9352570,6450,6460,6460,6450,110
|
|
20230601,090000,8642010,6460,6410,6460,6410,1345
|