804 lines
41 KiB
CSV
804 lines
41 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,222100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,222000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,221000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,220000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,215900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,215800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,215700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,215600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,215500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,215400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,215300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,215200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,215100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,215000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,214000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,213000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,212900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,212800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,212700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,212600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,212500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,212400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,212300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,212200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,212100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,212000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,211000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,210000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,205900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,205800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,205700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,205600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,205500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,205400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,205300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,205200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,205100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,205000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,204000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,203000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,202900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,202800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,202700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,202600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,202500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,202400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,202300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,202200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,202100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,202000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,201000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,200000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,195900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,195800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,195700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,195600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,195500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,195400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,195300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,195200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,195100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,195000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,194000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,193000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,192900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,192800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,192700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,192600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,192500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,192400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,192300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,192200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,192100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,192000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,191000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,190000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,185900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,185800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,185700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,185600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,185500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,185400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,185300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,185200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,185100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,185000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,184000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,183000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,182900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,182800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,182700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,182600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,182500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,182400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,182300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,182200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,182100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,182000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,181000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,180000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,175900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,175800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,175700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,175600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,175500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,175400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,175300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,175200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,175100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,175000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,174000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,173000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,172900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,172800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,172700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,172600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,172500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,172400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,172300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,172200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,172100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,172000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,171000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,170000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,165900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,165800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,165700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,165600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,165500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,165400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,165300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,165200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,165100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,165000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,164000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,163000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,162900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,162800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,162700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,162600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,162500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,162400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,162300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,162200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,162100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,162000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,161000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,160000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,155900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,155800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,155700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,155600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,155500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,155400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,155300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,155200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,155100,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,155000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,154000,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153900,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153800,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153700,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153600,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153500,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153400,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153300,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153200,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153100,176677460,12980,12980,12980,12980,0
|
||
|
|
20230601,153000,176677460,12980,12980,12980,12980,131
|
||
|
|
20230601,152900,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,152800,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,152700,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,152600,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,152500,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,152400,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,152300,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,152200,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,152100,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,152000,174977080,13000,13000,13000,13000,0
|
||
|
|
20230601,151900,174977080,13000,12980,13000,12970,254
|
||
|
|
20230601,151800,171678850,12970,12940,12970,12920,398
|
||
|
|
20230601,151700,166527070,12920,12920,12940,12920,100
|
||
|
|
20230601,151600,165234960,12920,12940,12940,12920,8
|
||
|
|
20230601,151500,165131580,12920,12920,12940,12920,216
|
||
|
|
20230601,151400,162340840,12940,12930,12940,12930,5
|
||
|
|
20230601,151300,162276150,12940,12920,12940,12920,3
|
||
|
|
20230601,151200,162237370,12940,12940,12940,12940,0
|
||
|
|
20230601,151100,162237370,12940,12940,12940,12920,3
|
||
|
|
20230601,151000,162198570,12910,12920,12920,12910,79
|
||
|
|
20230601,150900,161178630,12940,12930,12940,12920,150
|
||
|
|
20230601,150800,159240370,12930,12930,12940,12930,71
|
||
|
|
20230601,150700,158322330,12930,12930,12930,12930,100
|
||
|
|
20230601,150600,157029330,12940,12940,12940,12940,10
|
||
|
|
20230601,150500,156899930,12940,12950,12950,12940,2
|
||
|
|
20230601,150400,156874040,12940,12940,12940,12940,16
|
||
|
|
20230601,150300,156667000,12960,12940,12960,12940,5
|
||
|
|
20230601,150200,156602250,12950,12950,12950,12950,0
|
||
|
|
20230601,150100,156602250,12950,12940,12950,12940,19
|
||
|
|
20230601,150000,156356210,12950,12950,12950,12950,101
|
||
|
|
20230601,145900,155048260,12970,12970,12970,12970,1
|
||
|
|
20230601,145800,155035290,12950,12960,12970,12950,175
|
||
|
|
20230601,145700,152767400,12950,12950,12950,12950,170
|
||
|
|
20230601,145600,150565900,12930,12950,12950,12930,2
|
||
|
|
20230601,145500,150540020,12930,12930,12930,12930,0
|
||
|
|
20230601,145400,150540020,12930,12950,12950,12930,2
|
||
|
|
20230601,145300,150514140,12930,12930,12930,12930,2
|
||
|
|
20230601,145200,150488280,12950,12950,12950,12950,1
|
||
|
|
20230601,145100,150475330,12950,12950,12950,12950,0
|
||
|
|
20230601,145000,150475330,12950,12930,12950,12930,61
|
||
|
|
20230601,144900,149686580,12950,12950,12950,12950,1
|
||
|
|
20230601,144800,149673630,12930,12930,12930,12930,1
|
||
|
|
20230601,144700,149660700,12950,12950,12950,12950,0
|
||
|
|
20230601,144600,149660700,12950,12950,12950,12950,1
|
||
|
|
20230601,144500,149647750,12930,12930,12930,12930,290
|
||
|
|
20230601,144400,145898050,12920,12920,12920,12920,0
|
||
|
|
20230601,144300,145898050,12920,12920,12920,12920,32
|
||
|
|
20230601,144200,145484610,12920,12920,12920,12920,1
|
||
|
|
20230601,144100,145471690,12910,12910,12910,12910,0
|
||
|
|
20230601,144000,145471690,12910,12910,12910,12910,1
|
||
|
|
20230601,143900,145458780,12910,12910,12910,12910,66
|
||
|
|
20230601,143800,144606720,12910,12910,12910,12910,2
|
||
|
|
20230601,143700,144580900,12910,12910,12910,12910,20
|
||
|
|
20230601,143600,144322700,12910,12910,12910,12910,1
|
||
|
|
20230601,143500,144309790,12930,12930,12930,12930,0
|
||
|
|
20230601,143400,144309790,12930,12910,12930,12910,3
|
||
|
|
20230601,143300,144271040,12910,12910,12910,12910,0
|
||
|
|
20230601,143200,144271040,12910,12910,12910,12910,0
|
||
|
|
20230601,143100,144271040,12910,12910,12910,12910,1
|
||
|
|
20230601,143000,144258130,12910,12910,12910,12910,0
|
||
|
|
20230601,142900,144258130,12910,12910,12910,12910,1
|
||
|
|
20230601,142800,144245220,12930,12930,12930,12930,0
|
||
|
|
20230601,142700,144245220,12930,12910,12930,12910,2
|
||
|
|
20230601,142600,144219380,12910,12910,12910,12910,0
|
||
|
|
20230601,142500,144219380,12910,12910,12910,12900,121
|
||
|
|
20230601,142400,142657360,12910,12930,12930,12910,28
|
||
|
|
20230601,142300,142295340,12930,12920,12930,12920,5
|
||
|
|
20230601,142200,142230730,12920,12920,12920,12920,0
|
||
|
|
20230601,142100,142230730,12920,12920,12920,12920,0
|
||
|
|
20230601,142000,142230730,12920,12920,12920,12920,97
|
||
|
|
20230601,141900,140977490,12920,12930,12930,12920,2
|
||
|
|
20230601,141800,140951640,12920,12910,12920,12910,103
|
||
|
|
20230601,141700,139620890,12910,12910,12910,12910,0
|
||
|
|
20230601,141600,139620890,12910,12910,12910,12910,1
|
||
|
|
20230601,141500,139607980,12910,12910,12910,12910,0
|
||
|
|
20230601,141400,139607980,12910,12910,12910,12910,2
|
||
|
|
20230601,141300,139582160,12910,12910,12910,12910,0
|
||
|
|
20230601,141200,139582160,12910,12910,12910,12910,1
|
||
|
|
20230601,141100,139569250,12920,12920,12920,12920,0
|
||
|
|
20230601,141000,139569250,12920,12910,12920,12910,4
|
||
|
|
20230601,140900,139517600,12910,12910,12910,12910,1
|
||
|
|
20230601,140800,139504690,12920,12920,12920,12920,0
|
||
|
|
20230601,140700,139504690,12920,12920,12920,12920,1
|
||
|
|
20230601,140600,139491770,12910,12910,12910,12910,0
|
||
|
|
20230601,140500,139491770,12910,12910,12910,12910,1
|
||
|
|
20230601,140400,139478860,12930,12930,12930,12930,0
|
||
|
|
20230601,140300,139478860,12930,12930,12930,12930,0
|
||
|
|
20230601,140200,139478860,12930,12930,12930,12930,1
|
||
|
|
20230601,140100,139465930,12920,12910,12920,12910,63
|
||
|
|
20230601,140000,138652560,12910,12910,12910,12910,26
|
||
|
|
20230601,135900,138316900,12910,12920,12920,12910,102
|
||
|
|
20230601,135800,137000070,12910,12910,12910,12910,9
|
||
|
|
20230601,135700,136883880,12910,12910,12910,12910,0
|
||
|
|
20230601,135600,136883880,12910,12910,12910,12910,1
|
||
|
|
20230601,135500,136870970,12910,12910,12910,12910,2
|
||
|
|
20230601,135400,136845150,12920,12910,12920,12910,2
|
||
|
|
20230601,135300,136819320,12910,12910,12910,12910,0
|
||
|
|
20230601,135200,136819320,12910,12910,12910,12910,1
|
||
|
|
20230601,135100,136806410,12910,12910,12910,12910,0
|
||
|
|
20230601,135000,136806410,12910,12910,12910,12910,2
|
||
|
|
20230601,134900,136780590,12910,12910,12910,12910,0
|
||
|
|
20230601,134800,136780590,12910,12910,12910,12910,1
|
||
|
|
20230601,134700,136767680,12910,12910,12910,12910,1
|
||
|
|
20230601,134600,136754770,12910,12910,12910,12910,0
|
||
|
|
20230601,134500,136754770,12910,12920,12920,12910,3
|
||
|
|
20230601,134400,136716030,12910,12910,12910,12910,0
|
||
|
|
20230601,134300,136716030,12910,12920,12920,12910,3
|
||
|
|
20230601,134200,136677280,12910,12910,12910,12910,0
|
||
|
|
20230601,134100,136677280,12910,12910,12910,12910,1
|
||
|
|
20230601,134000,136664370,12910,12910,12910,12910,1
|
||
|
|
20230601,133900,136651460,12920,12920,12920,12920,10
|
||
|
|
20230601,133800,136522260,12920,12920,12920,12920,1
|
||
|
|
20230601,133700,136509340,12900,12900,12900,12900,0
|
||
|
|
20230601,133600,136509340,12900,12900,12900,12900,1
|
||
|
|
20230601,133500,136496440,12930,12930,12930,12930,0
|
||
|
|
20230601,133400,136496440,12930,12910,12930,12910,42
|
||
|
|
20230601,133300,135954200,12900,12900,12900,12900,0
|
||
|
|
20230601,133200,135954200,12900,12900,12900,12900,1
|
||
|
|
20230601,133100,135941300,12900,12910,12910,12900,3
|
||
|
|
20230601,133000,135902580,12900,12900,12900,12900,1
|
||
|
|
20230601,132900,135889680,12900,12900,12900,12900,0
|
||
|
|
20230601,132800,135889680,12900,12900,12900,12900,1
|
||
|
|
20230601,132700,135876780,12900,12900,12900,12900,0
|
||
|
|
20230601,132600,135876780,12900,12900,12900,12900,1
|
||
|
|
20230601,132500,135863880,12900,12900,12900,12900,0
|
||
|
|
20230601,132400,135863880,12900,12900,12900,12900,0
|
||
|
|
20230601,132300,135863880,12900,12900,12900,12900,0
|
||
|
|
20230601,132200,135863880,12900,12900,12900,12900,0
|
||
|
|
20230601,132100,135863880,12900,12900,12900,12900,0
|
||
|
|
20230601,132000,135863880,12900,12900,12900,12900,6
|
||
|
|
20230601,131900,135786480,12890,12890,12900,12890,94
|
||
|
|
20230601,131800,134573900,12890,12890,12890,12890,0
|
||
|
|
20230601,131700,134573900,12890,12890,12890,12890,1
|
||
|
|
20230601,131600,134561010,12890,12890,12890,12890,1
|
||
|
|
20230601,131500,134548120,12900,12900,12900,12900,0
|
||
|
|
20230601,131400,134548120,12900,12890,12900,12890,14
|
||
|
|
20230601,131300,134367600,12890,12890,12890,12890,75
|
||
|
|
20230601,131200,133400850,12890,12890,12890,12890,1
|
||
|
|
20230601,131100,133387960,12910,12910,12910,12910,0
|
||
|
|
20230601,131000,133387960,12910,12890,12910,12890,21
|
||
|
|
20230601,130900,133116870,12900,12900,12900,12900,0
|
||
|
|
20230601,130800,133116870,12900,12900,12900,12900,1
|
||
|
|
20230601,130700,133103970,12900,12900,12900,12900,364
|
||
|
|
20230601,130600,128408370,12910,12910,12910,12910,121
|
||
|
|
20230601,130500,126846260,12910,12910,12910,12910,39
|
||
|
|
20230601,130400,126342770,12910,12920,12920,12910,125
|
||
|
|
20230601,130300,124728850,12910,12910,12910,12910,11
|
||
|
|
20230601,130200,124586840,12910,12910,12910,12910,2
|
||
|
|
20230601,130100,124561020,12910,12910,12910,12910,1
|
||
|
|
20230601,130000,124548110,12920,12920,12920,12920,1
|
||
|
|
20230601,125900,124535190,12910,12910,12910,12910,1
|
||
|
|
20230601,125800,124522280,12920,12920,12920,12920,0
|
||
|
|
20230601,125700,124522280,12920,12910,12920,12910,3
|
||
|
|
20230601,125600,124483530,12920,12930,12930,12920,28
|
||
|
|
20230601,125500,124121760,12920,12920,12920,12920,1
|
||
|
|
20230601,125400,124108840,12920,12920,12920,12920,65
|
||
|
|
20230601,125300,123269040,12920,12920,12920,12920,200
|
||
|
|
20230601,125200,120685040,12920,12920,12920,12920,1
|
||
|
|
20230601,125100,120672120,12920,12920,12920,12920,0
|
||
|
|
20230601,125000,120672120,12920,12920,12920,12920,1
|
||
|
|
20230601,124900,120659200,12930,12930,12930,12930,0
|
||
|
|
20230601,124800,120659200,12930,12930,12930,12930,0
|
||
|
|
20230601,124700,120659200,12930,12930,12930,12930,0
|
||
|
|
20230601,124600,120659200,12930,12930,12930,12930,11
|
||
|
|
20230601,124500,120516970,12930,12930,12930,12930,0
|
||
|
|
20230601,124400,120516970,12930,12930,12930,12930,1
|
||
|
|
20230601,124300,120504040,12940,12940,12940,12940,13
|
||
|
|
20230601,124200,120335820,12960,12960,12960,12960,15
|
||
|
|
20230601,124100,120141420,12960,12940,12960,12940,2
|
||
|
|
20230601,124000,120115520,12940,12940,12940,12940,0
|
||
|
|
20230601,123900,120115520,12940,12940,12940,12940,1
|
||
|
|
20230601,123800,120102580,12970,12970,12970,12970,1
|
||
|
|
20230601,123700,120089610,12940,12940,12940,12940,1
|
||
|
|
20230601,123600,120076670,12970,12970,12970,12970,0
|
||
|
|
20230601,123500,120076670,12970,12970,12970,12970,0
|
||
|
|
20230601,123400,120076670,12970,12970,12970,12970,1
|
||
|
|
20230601,123300,120063700,12960,12960,12960,12960,0
|
||
|
|
20230601,123200,120063700,12960,12960,12960,12960,0
|
||
|
|
20230601,123100,120063700,12960,12960,12960,12960,0
|
||
|
|
20230601,123000,120063700,12960,12960,12960,12960,50
|
||
|
|
20230601,122900,119415700,12960,12960,12960,12960,10
|
||
|
|
20230601,122800,119286100,12960,12960,12960,12960,1
|
||
|
|
20230601,122700,119273140,12950,12950,12950,12950,0
|
||
|
|
20230601,122600,119273140,12950,12950,12950,12950,210
|
||
|
|
20230601,122500,116553640,12960,12950,12960,12950,92
|
||
|
|
20230601,122400,115362220,12920,12920,12920,12920,1
|
||
|
|
20230601,122300,115349300,12940,12940,12940,12940,1
|
||
|
|
20230601,122200,115336360,12920,12950,12950,12920,202
|
||
|
|
20230601,122100,112720490,12920,12920,12920,12920,1
|
||
|
|
20230601,122000,112707570,12950,12950,12950,12950,1
|
||
|
|
20230601,121900,112694620,12930,12930,12930,12930,1
|
||
|
|
20230601,121800,112681690,12950,12950,12950,12950,1
|
||
|
|
20230601,121700,112668740,12920,12920,12920,12920,2
|
||
|
|
20230601,121600,112642900,12920,12920,12920,12920,0
|
||
|
|
20230601,121500,112642900,12920,12950,12950,12920,2
|
||
|
|
20230601,121400,112617030,12920,12920,12920,12920,0
|
||
|
|
20230601,121300,112617030,12920,12920,12920,12920,1
|
||
|
|
20230601,121200,112604110,12950,12950,12950,12950,1
|
||
|
|
20230601,121100,112591160,12920,12920,12920,12920,1
|
||
|
|
20230601,121000,112578240,12920,12920,12920,12920,1
|
||
|
|
20230601,120900,112565320,12910,12910,12910,12910,0
|
||
|
|
20230601,120800,112565320,12910,12910,12910,12910,1
|
||
|
|
20230601,120700,112552410,12950,12950,12950,12950,1
|
||
|
|
20230601,120600,112539460,12910,12910,12910,12910,1
|
||
|
|
20230601,120500,112526550,12910,12910,12910,12910,14
|
||
|
|
20230601,120400,112345810,12920,12920,12920,12920,1
|
||
|
|
20230601,120300,112332890,12950,12950,12950,12950,1
|
||
|
|
20230601,120200,112319940,12910,12910,12910,12910,1
|
||
|
|
20230601,120100,112307030,12950,12950,12950,12950,1
|
||
|
|
20230601,120000,112294080,12910,12950,12950,12910,2
|
||
|
|
20230601,115900,112268220,12910,12910,12910,12910,1
|
||
|
|
20230601,115800,112255310,12950,12950,12950,12950,1
|
||
|
|
20230601,115700,112242360,12910,12910,12910,12910,12
|
||
|
|
20230601,115600,112087440,12950,12950,12950,12950,0
|
||
|
|
20230601,115500,112087440,12950,12910,12950,12910,203
|
||
|
|
20230601,115400,109458670,12910,12910,12910,12910,0
|
||
|
|
20230601,115300,109458670,12910,12940,12940,12910,4
|
||
|
|
20230601,115200,109406940,12910,12910,12910,12910,1
|
||
|
|
20230601,115100,109394030,12910,12910,12950,12910,5
|
||
|
|
20230601,115000,109329440,12940,12950,12950,12910,97
|
||
|
|
20230601,114900,108077100,12910,12910,12910,12910,1
|
||
|
|
20230601,114800,108064190,12950,12910,12950,12910,2
|
||
|
|
20230601,114700,108038330,12950,12950,12950,12950,0
|
||
|
|
20230601,114600,108038330,12950,12900,12950,12900,2
|
||
|
|
20230601,114500,108012480,12950,12950,12950,12950,0
|
||
|
|
20230601,114400,108012480,12950,12900,12950,12900,2
|
||
|
|
20230601,114300,107986630,12950,12950,12950,12950,1
|
||
|
|
20230601,114200,107973680,12900,12900,12900,12900,1
|
||
|
|
20230601,114100,107960780,12950,12950,12950,12950,1
|
||
|
|
20230601,114000,107947830,12900,12900,12900,12900,1
|
||
|
|
20230601,113900,107934930,12950,12950,12950,12950,0
|
||
|
|
20230601,113800,107934930,12950,12950,12950,12950,0
|
||
|
|
20230601,113700,107934930,12950,12910,12950,12910,2
|
||
|
|
20230601,113600,107909070,12960,12960,12960,12960,0
|
||
|
|
20230601,113500,107909070,12960,12960,12960,12960,1
|
||
|
|
20230601,113400,107896110,12930,12930,12930,12930,77
|
||
|
|
20230601,113300,106900500,12960,12960,12960,12960,0
|
||
|
|
20230601,113200,106900500,12960,12960,12960,12960,2
|
||
|
|
20230601,113100,106874580,12950,12950,12950,12950,9
|
||
|
|
20230601,113000,106758030,12950,12950,12950,12950,40
|
||
|
|
20230601,112900,106240030,12950,12950,12950,12950,60
|
||
|
|
20230601,112800,105463030,12930,12930,12930,12930,24
|
||
|
|
20230601,112700,105152710,12910,12910,12910,12910,0
|
||
|
|
20230601,112600,105152710,12910,12910,12910,12910,0
|
||
|
|
20230601,112500,105152710,12910,12910,12910,12910,0
|
||
|
|
20230601,112400,105152710,12910,12910,12910,12910,0
|
||
|
|
20230601,112300,105152710,12910,12910,12910,12910,0
|
||
|
|
20230601,112200,105152710,12910,12910,12910,12910,0
|
||
|
|
20230601,112100,105152710,12910,12910,12910,12910,19
|
||
|
|
20230601,112000,104907420,12910,12900,12910,12900,154
|
||
|
|
20230601,111900,102920020,12880,12880,12890,12880,226
|
||
|
|
20230601,111800,100008940,12880,12880,12880,12880,1
|
||
|
|
20230601,111700,99996060,12890,12890,12890,12890,220
|
||
|
|
20230601,111600,97160260,12890,12890,12890,12890,1
|
||
|
|
20230601,111500,97147370,12880,12880,12880,12880,1
|
||
|
|
20230601,111400,97134490,12880,12880,12880,12880,0
|
||
|
|
20230601,111300,97134490,12880,12880,12880,12880,1
|
||
|
|
20230601,111200,97121610,12900,12900,12900,12900,1
|
||
|
|
20230601,111100,97108710,12890,12890,12890,12890,1
|
||
|
|
20230601,111000,97095820,12890,12880,12890,12880,169
|
||
|
|
20230601,110900,94918410,12880,12890,12890,12880,32
|
||
|
|
20230601,110800,94505940,12890,12890,12890,12890,0
|
||
|
|
20230601,110700,94505940,12890,12890,12890,12890,1
|
||
|
|
20230601,110600,94493050,12910,12910,12910,12910,0
|
||
|
|
20230601,110500,94493050,12910,12910,12910,12910,0
|
||
|
|
20230601,110400,94493050,12910,12910,12910,12910,0
|
||
|
|
20230601,110300,94493050,12910,12910,12910,12910,0
|
||
|
|
20230601,110200,94493050,12910,12910,12910,12910,1
|
||
|
|
20230601,110100,94480140,12900,12890,12900,12890,21
|
||
|
|
20230601,110000,94209440,12900,12900,12900,12900,0
|
||
|
|
20230601,105900,94209440,12900,12900,12900,12900,0
|
||
|
|
20230601,105800,94209440,12900,12900,12900,12900,5
|
||
|
|
20230601,105700,94144940,12890,12890,12890,12890,0
|
||
|
|
20230601,105600,94144940,12890,12890,12890,12890,0
|
||
|
|
20230601,105500,94144940,12890,12890,12890,12890,1
|
||
|
|
20230601,105400,94132050,12900,12900,12900,12900,0
|
||
|
|
20230601,105300,94132050,12900,12900,12900,12900,0
|
||
|
|
20230601,105200,94132050,12900,12900,12900,12900,0
|
||
|
|
20230601,105100,94132050,12900,12890,12900,12890,1980
|
||
|
|
20230601,105000,68590100,12890,12880,12890,12880,90
|
||
|
|
20230601,104900,67430800,12880,12880,12880,12880,2
|
||
|
|
20230601,104800,67405040,12860,12880,12880,12860,35
|
||
|
|
20230601,104700,66954610,12880,12880,12880,12880,1
|
||
|
|
20230601,104600,66941730,12880,12880,12880,12880,10
|
||
|
|
20230601,104500,66812930,12880,12880,12880,12880,0
|
||
|
|
20230601,104400,66812930,12880,12880,12880,12880,0
|
||
|
|
20230601,104300,66812930,12880,12880,12880,12880,0
|
||
|
|
20230601,104200,66812930,12880,12870,12880,12870,10
|
||
|
|
20230601,104100,66684220,12860,12870,12870,12860,266
|
||
|
|
20230601,104000,63262280,12880,12880,12880,12880,0
|
||
|
|
20230601,103900,63262280,12880,12880,12880,12880,1
|
||
|
|
20230601,103800,63249400,12880,12880,12880,12880,141
|
||
|
|
20230601,103700,61433320,12880,12880,12880,12880,4
|
||
|
|
20230601,103600,61381800,12880,12880,12880,12880,90
|
||
|
|
20230601,103500,60222600,12880,12880,12880,12880,98
|
||
|
|
20230601,103400,58960360,12880,12890,12890,12880,50
|
||
|
|
20230601,103300,58316040,12900,12910,12910,12900,57
|
||
|
|
20230601,103200,57580390,12910,12910,12910,12910,0
|
||
|
|
20230601,103100,57580390,12910,12910,12910,12910,0
|
||
|
|
20230601,103000,57580390,12910,12910,12910,12910,0
|
||
|
|
20230601,102900,57580390,12910,12910,12910,12910,10
|
||
|
|
20230601,102800,57451290,12920,12920,12920,12920,74
|
||
|
|
20230601,102700,56495210,12920,12920,12920,12920,0
|
||
|
|
20230601,102600,56495210,12920,12920,12920,12920,0
|
||
|
|
20230601,102500,56495210,12920,12920,12920,12920,1
|
||
|
|
20230601,102400,56482290,12910,12910,12910,12910,25
|
||
|
|
20230601,102300,56159540,12920,12920,12920,12920,10
|
||
|
|
20230601,102200,56030340,12930,12930,12930,12930,40
|
||
|
|
20230601,102100,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,102000,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,101900,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,101800,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,101700,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,101600,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,101500,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,101400,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,101300,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,101200,55513140,12930,12930,12930,12930,0
|
||
|
|
20230601,101100,55513140,12930,12930,12930,12930,8
|
||
|
|
20230601,101000,55409700,12930,12920,12930,12920,50
|
||
|
|
20230601,100900,54763400,12930,12930,12930,12920,195
|
||
|
|
20230601,100800,52242550,12910,12910,12910,12910,0
|
||
|
|
20230601,100700,52242550,12910,12910,12910,12910,7
|
||
|
|
20230601,100600,52152180,12910,12930,12930,12910,209
|
||
|
|
20230601,100500,49449850,12910,12920,12920,12910,192
|
||
|
|
20230601,100400,46970640,12920,12920,12920,12920,151
|
||
|
|
20230601,100300,45019720,12920,12920,12920,12920,0
|
||
|
|
20230601,100200,45019720,12920,12920,12920,12920,1
|
||
|
|
20230601,100100,45006800,12920,12910,12920,12900,152
|
||
|
|
20230601,100000,43044550,12910,12920,12920,12910,10
|
||
|
|
20230601,095900,42915440,12910,12900,12910,12900,190
|
||
|
|
20230601,095800,40463440,12890,12890,12890,12890,10
|
||
|
|
20230601,095700,40334540,12860,12860,12860,12860,0
|
||
|
|
20230601,095600,40334540,12860,12860,12860,12860,0
|
||
|
|
20230601,095500,40334540,12860,12860,12860,12860,0
|
||
|
|
20230601,095400,40334540,12860,12860,12860,12860,1
|
||
|
|
20230601,095300,40321680,12860,12860,12860,12860,0
|
||
|
|
20230601,095200,40321680,12860,12860,12860,12860,100
|
||
|
|
20230601,095100,39035680,12860,12860,12860,12860,0
|
||
|
|
20230601,095000,39035680,12860,12860,12860,12860,30
|
||
|
|
20230601,094900,38649880,12870,12870,12870,12870,0
|
||
|
|
20230601,094800,38649880,12870,12870,12870,12870,0
|
||
|
|
20230601,094700,38649880,12870,12870,12870,12860,250
|
||
|
|
20230601,094600,35433880,12870,12870,12870,12870,0
|
||
|
|
20230601,094500,35433880,12870,12870,12870,12870,0
|
||
|
|
20230601,094400,35433880,12870,12880,12880,12870,520
|
||
|
|
20230601,094300,28736880,12880,12900,12900,12880,268
|
||
|
|
20230601,094200,25284370,12900,12900,12900,12900,16
|
||
|
|
20230601,094100,25077970,12900,12910,12910,12900,390
|
||
|
|
20230601,094000,20044210,12910,12910,12910,12910,68
|
||
|
|
20230601,093900,19166330,12920,12920,12920,12920,0
|
||
|
|
20230601,093800,19166330,12920,12920,12920,12920,2
|
||
|
|
20230601,093700,19140490,12920,12920,12920,12920,20
|
||
|
|
20230601,093600,18882090,12920,12930,12930,12920,17
|
||
|
|
20230601,093500,18662430,12930,12930,12930,12930,0
|
||
|
|
20230601,093400,18662430,12930,12930,12930,12930,1
|
||
|
|
20230601,093300,18649500,12910,12910,12910,12910,0
|
||
|
|
20230601,093200,18649500,12910,12910,12910,12910,0
|
||
|
|
20230601,093100,18649500,12910,12920,12930,12900,41
|
||
|
|
20230601,093000,18119640,12920,12900,12920,12890,81
|
||
|
|
20230601,092900,17075220,12900,12920,12920,12900,31
|
||
|
|
20230601,092800,16675300,12900,12900,12900,12900,0
|
||
|
|
20230601,092700,16675300,12900,12900,12900,12900,0
|
||
|
|
20230601,092600,16675300,12900,12900,12900,12900,85
|
||
|
|
20230601,092500,15578800,12880,12880,12880,12880,0
|
||
|
|
20230601,092400,15578800,12880,12880,12880,12880,0
|
||
|
|
20230601,092300,15578800,12880,12880,12880,12880,5
|
||
|
|
20230601,092200,15514400,12880,12880,12880,12880,0
|
||
|
|
20230601,092100,15514400,12880,12890,12900,12880,220
|
||
|
|
20230601,092000,12677260,12900,12900,12900,12890,150
|
||
|
|
20230601,091900,10742690,12900,12910,12910,12900,289
|
||
|
|
20230601,091800,7011850,12920,12920,12920,12920,0
|
||
|
|
20230601,091700,7011850,12920,12920,12920,12920,195
|
||
|
|
20230601,091600,4492450,12920,12920,12920,12920,0
|
||
|
|
20230601,091500,4492450,12920,12930,12930,12920,42
|
||
|
|
20230601,091400,3949600,12910,12910,12910,12910,0
|
||
|
|
20230601,091300,3949600,12910,12910,12910,12910,0
|
||
|
|
20230601,091200,3949600,12910,12910,12910,12910,0
|
||
|
|
20230601,091100,3949600,12910,12910,12910,12910,0
|
||
|
|
20230601,091000,3949600,12910,12950,12950,12910,21
|
||
|
|
20230601,090900,3678090,12950,12950,12950,12950,0
|
||
|
|
20230601,090800,3678090,12950,12950,12950,12950,0
|
||
|
|
20230601,090700,3678090,12950,12950,12950,12950,0
|
||
|
|
20230601,090600,3678090,12950,12950,12950,12950,5
|
||
|
|
20230601,090500,3613340,12950,12950,12950,12950,0
|
||
|
|
20230601,090400,3613340,12950,12950,12950,12950,0
|
||
|
|
20230601,090300,3613340,12950,12950,12950,12950,10
|
||
|
|
20230601,090200,3483840,12950,12950,12950,12950,0
|
||
|
|
20230601,090100,3483840,12950,12950,12950,12950,0
|
||
|
|
20230601,090000,3483840,12950,12950,13100,12950,269
|