870 lines
41 KiB
CSV
870 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232700,189533710,7380,7380,7380,7380,207
|
|
20230601,232600,189533710,7380,7380,7380,7380,0
|
|
20230601,232500,189533710,7380,7380,7380,7380,0
|
|
20230601,232400,189533710,7380,7380,7380,7380,0
|
|
20230601,232300,189533710,7380,7380,7380,7380,0
|
|
20230601,232200,189533710,7380,7380,7380,7380,0
|
|
20230601,232100,189533710,7380,7380,7380,7380,0
|
|
20230601,232000,189533710,7380,7380,7380,7380,0
|
|
20230601,231900,189533710,7380,7380,7380,7380,0
|
|
20230601,231800,189533710,7380,7380,7380,7380,0
|
|
20230601,231700,189533710,7380,7380,7380,7380,0
|
|
20230601,231600,189533710,7380,7380,7380,7380,0
|
|
20230601,231500,189533710,7380,7380,7380,7380,0
|
|
20230601,231400,189533710,7380,7380,7380,7380,0
|
|
20230601,231300,189533710,7380,7380,7380,7380,0
|
|
20230601,231200,189533710,7380,7380,7380,7380,0
|
|
20230601,231100,189533710,7380,7380,7380,7380,0
|
|
20230601,231000,189533710,7380,7380,7380,7380,0
|
|
20230601,230900,189533710,7380,7380,7380,7380,0
|
|
20230601,230800,189533710,7380,7380,7380,7380,0
|
|
20230601,230700,189533710,7380,7380,7380,7380,0
|
|
20230601,230600,189533710,7380,7380,7380,7380,0
|
|
20230601,230500,189533710,7380,7380,7380,7380,0
|
|
20230601,230400,189533710,7380,7380,7380,7380,0
|
|
20230601,230300,189533710,7380,7380,7380,7380,0
|
|
20230601,230200,189533710,7380,7380,7380,7380,0
|
|
20230601,230100,189533710,7380,7380,7380,7380,0
|
|
20230601,230000,189533710,7380,7380,7380,7380,0
|
|
20230601,225900,189533710,7380,7380,7380,7380,0
|
|
20230601,225800,189533710,7380,7380,7380,7380,0
|
|
20230601,225700,189533710,7380,7380,7380,7380,207
|
|
20230601,225600,189533710,7380,7380,7380,7380,0
|
|
20230601,225500,189533710,7380,7380,7380,7380,0
|
|
20230601,225400,189533710,7380,7380,7380,7380,0
|
|
20230601,225300,189533710,7380,7380,7380,7380,0
|
|
20230601,225200,189533710,7380,7380,7380,7380,0
|
|
20230601,225100,189533710,7380,7380,7380,7380,0
|
|
20230601,225000,189533710,7380,7380,7380,7380,0
|
|
20230601,224900,189533710,7380,7380,7380,7380,0
|
|
20230601,224800,189533710,7380,7380,7380,7380,0
|
|
20230601,224700,189533710,7380,7380,7380,7380,0
|
|
20230601,224600,189533710,7380,7380,7380,7380,0
|
|
20230601,224500,189533710,7380,7380,7380,7380,0
|
|
20230601,224400,189533710,7380,7380,7380,7380,0
|
|
20230601,224300,189533710,7380,7380,7380,7380,0
|
|
20230601,224200,189533710,7380,7380,7380,7380,0
|
|
20230601,224100,189533710,7380,7380,7380,7380,0
|
|
20230601,224000,189533710,7380,7380,7380,7380,0
|
|
20230601,223900,189533710,7380,7380,7380,7380,0
|
|
20230601,223800,189533710,7380,7380,7380,7380,0
|
|
20230601,223700,189533710,7380,7380,7380,7380,0
|
|
20230601,223600,189533710,7380,7380,7380,7380,0
|
|
20230601,223500,189533710,7380,7380,7380,7380,0
|
|
20230601,223400,189533710,7380,7380,7380,7380,0
|
|
20230601,223300,189533710,7380,7380,7380,7380,0
|
|
20230601,223200,189533710,7380,7380,7380,7380,0
|
|
20230601,223100,189533710,7380,7380,7380,7380,0
|
|
20230601,223000,189533710,7380,7380,7380,7380,0
|
|
20230601,222900,189533710,7380,7380,7380,7380,0
|
|
20230601,222800,189533710,7380,7380,7380,7380,0
|
|
20230601,222700,189533710,7380,7380,7380,7380,207
|
|
20230601,222600,189533710,7380,7380,7380,7380,0
|
|
20230601,222500,189533710,7380,7380,7380,7380,0
|
|
20230601,222400,189533710,7380,7380,7380,7380,0
|
|
20230601,222300,189533710,7380,7380,7380,7380,0
|
|
20230601,222200,189533710,7380,7380,7380,7380,0
|
|
20230601,222100,189533710,7380,7380,7380,7380,0
|
|
20230601,222000,189533710,7380,7380,7380,7380,0
|
|
20230601,221900,189533710,7380,7380,7380,7380,0
|
|
20230601,221800,189533710,7380,7380,7380,7380,0
|
|
20230601,221700,189533710,7380,7380,7380,7380,0
|
|
20230601,221600,189533710,7380,7380,7380,7380,0
|
|
20230601,221500,189533710,7380,7380,7380,7380,0
|
|
20230601,221400,189533710,7380,7380,7380,7380,0
|
|
20230601,221300,189533710,7380,7380,7380,7380,0
|
|
20230601,221200,189533710,7380,7380,7380,7380,0
|
|
20230601,221100,189533710,7380,7380,7380,7380,0
|
|
20230601,221000,189533710,7380,7380,7380,7380,0
|
|
20230601,220900,189533710,7380,7380,7380,7380,0
|
|
20230601,220800,189533710,7380,7380,7380,7380,0
|
|
20230601,220700,189533710,7380,7380,7380,7380,0
|
|
20230601,220600,189533710,7380,7380,7380,7380,0
|
|
20230601,220500,189533710,7380,7380,7380,7380,0
|
|
20230601,220400,189533710,7380,7380,7380,7380,0
|
|
20230601,220300,189533710,7380,7380,7380,7380,0
|
|
20230601,220200,189533710,7380,7380,7380,7380,0
|
|
20230601,220100,189533710,7380,7380,7380,7380,0
|
|
20230601,220000,189533710,7380,7380,7380,7380,0
|
|
20230601,215900,189533710,7380,7380,7380,7380,0
|
|
20230601,215800,189533710,7380,7380,7380,7380,0
|
|
20230601,215700,189533710,7380,7380,7380,7380,207
|
|
20230601,215600,189533710,7380,7380,7380,7380,0
|
|
20230601,215500,189533710,7380,7380,7380,7380,0
|
|
20230601,215400,189533710,7380,7380,7380,7380,0
|
|
20230601,215300,189533710,7380,7380,7380,7380,0
|
|
20230601,215200,189533710,7380,7380,7380,7380,0
|
|
20230601,215100,189533710,7380,7380,7380,7380,0
|
|
20230601,215000,189533710,7380,7380,7380,7380,0
|
|
20230601,214900,189533710,7380,7380,7380,7380,0
|
|
20230601,214800,189533710,7380,7380,7380,7380,0
|
|
20230601,214700,189533710,7380,7380,7380,7380,0
|
|
20230601,214600,189533710,7380,7380,7380,7380,0
|
|
20230601,214500,189533710,7380,7380,7380,7380,0
|
|
20230601,214400,189533710,7380,7380,7380,7380,0
|
|
20230601,214300,189533710,7380,7380,7380,7380,0
|
|
20230601,214200,189533710,7380,7380,7380,7380,0
|
|
20230601,214100,189533710,7380,7380,7380,7380,0
|
|
20230601,214000,189533710,7380,7380,7380,7380,0
|
|
20230601,213900,189533710,7380,7380,7380,7380,0
|
|
20230601,213800,189533710,7380,7380,7380,7380,0
|
|
20230601,213700,189533710,7380,7380,7380,7380,0
|
|
20230601,213600,189533710,7380,7380,7380,7380,0
|
|
20230601,213500,189533710,7380,7380,7380,7380,0
|
|
20230601,213400,189533710,7380,7380,7380,7380,0
|
|
20230601,213300,189533710,7380,7380,7380,7380,0
|
|
20230601,213200,189533710,7380,7380,7380,7380,0
|
|
20230601,213100,189533710,7380,7380,7380,7380,0
|
|
20230601,213000,189533710,7380,7380,7380,7380,0
|
|
20230601,212900,189533710,7380,7380,7380,7380,0
|
|
20230601,212800,189533710,7380,7380,7380,7380,0
|
|
20230601,212700,189533710,7380,7380,7380,7380,207
|
|
20230601,212600,189533710,7380,7380,7380,7380,0
|
|
20230601,212500,189533710,7380,7380,7380,7380,0
|
|
20230601,212400,189533710,7380,7380,7380,7380,0
|
|
20230601,212300,189533710,7380,7380,7380,7380,0
|
|
20230601,212200,189533710,7380,7380,7380,7380,0
|
|
20230601,212100,189533710,7380,7380,7380,7380,0
|
|
20230601,212000,189533710,7380,7380,7380,7380,0
|
|
20230601,211900,189533710,7380,7380,7380,7380,0
|
|
20230601,211800,189533710,7380,7380,7380,7380,0
|
|
20230601,211700,189533710,7380,7380,7380,7380,0
|
|
20230601,211600,189533710,7380,7380,7380,7380,0
|
|
20230601,211500,189533710,7380,7380,7380,7380,0
|
|
20230601,211400,189533710,7380,7380,7380,7380,0
|
|
20230601,211300,189533710,7380,7380,7380,7380,0
|
|
20230601,211200,189533710,7380,7380,7380,7380,0
|
|
20230601,211100,189533710,7380,7380,7380,7380,0
|
|
20230601,211000,189533710,7380,7380,7380,7380,0
|
|
20230601,210900,189533710,7380,7380,7380,7380,0
|
|
20230601,210800,189533710,7380,7380,7380,7380,0
|
|
20230601,210700,189533710,7380,7380,7380,7380,0
|
|
20230601,210600,189533710,7380,7380,7380,7380,0
|
|
20230601,210500,189533710,7380,7380,7380,7380,0
|
|
20230601,210400,189533710,7380,7380,7380,7380,0
|
|
20230601,210300,189533710,7380,7380,7380,7380,0
|
|
20230601,210200,189533710,7380,7380,7380,7380,0
|
|
20230601,210100,189533710,7380,7380,7380,7380,0
|
|
20230601,210000,189533710,7380,7380,7380,7380,0
|
|
20230601,205900,189533710,7380,7380,7380,7380,0
|
|
20230601,205800,189533710,7380,7380,7380,7380,0
|
|
20230601,205700,189533710,7380,7380,7380,7380,207
|
|
20230601,205600,189533710,7380,7380,7380,7380,0
|
|
20230601,205500,189533710,7380,7380,7380,7380,0
|
|
20230601,205400,189533710,7380,7380,7380,7380,0
|
|
20230601,205300,189533710,7380,7380,7380,7380,0
|
|
20230601,205200,189533710,7380,7380,7380,7380,0
|
|
20230601,205100,189533710,7380,7380,7380,7380,0
|
|
20230601,205000,189533710,7380,7380,7380,7380,0
|
|
20230601,204900,189533710,7380,7380,7380,7380,0
|
|
20230601,204800,189533710,7380,7380,7380,7380,0
|
|
20230601,204700,189533710,7380,7380,7380,7380,0
|
|
20230601,204600,189533710,7380,7380,7380,7380,0
|
|
20230601,204500,189533710,7380,7380,7380,7380,0
|
|
20230601,204400,189533710,7380,7380,7380,7380,0
|
|
20230601,204300,189533710,7380,7380,7380,7380,0
|
|
20230601,204200,189533710,7380,7380,7380,7380,0
|
|
20230601,204100,189533710,7380,7380,7380,7380,0
|
|
20230601,204000,189533710,7380,7380,7380,7380,0
|
|
20230601,203900,189533710,7380,7380,7380,7380,0
|
|
20230601,203800,189533710,7380,7380,7380,7380,0
|
|
20230601,203700,189533710,7380,7380,7380,7380,0
|
|
20230601,203600,189533710,7380,7380,7380,7380,0
|
|
20230601,203500,189533710,7380,7380,7380,7380,0
|
|
20230601,203400,189533710,7380,7380,7380,7380,0
|
|
20230601,203300,189533710,7380,7380,7380,7380,0
|
|
20230601,203200,189533710,7380,7380,7380,7380,0
|
|
20230601,203100,189533710,7380,7380,7380,7380,0
|
|
20230601,203000,189533710,7380,7380,7380,7380,0
|
|
20230601,202900,189533710,7380,7380,7380,7380,0
|
|
20230601,202800,189533710,7380,7380,7380,7380,0
|
|
20230601,202700,189533710,7380,7380,7380,7380,207
|
|
20230601,202600,189533710,7380,7380,7380,7380,0
|
|
20230601,202500,189533710,7380,7380,7380,7380,0
|
|
20230601,202400,189533710,7380,7380,7380,7380,0
|
|
20230601,202300,189533710,7380,7380,7380,7380,0
|
|
20230601,202200,189533710,7380,7380,7380,7380,0
|
|
20230601,202100,189533710,7380,7380,7380,7380,0
|
|
20230601,202000,189533710,7380,7380,7380,7380,0
|
|
20230601,201900,189533710,7380,7380,7380,7380,0
|
|
20230601,201800,189533710,7380,7380,7380,7380,0
|
|
20230601,201700,189533710,7380,7380,7380,7380,0
|
|
20230601,201600,189533710,7380,7380,7380,7380,0
|
|
20230601,201500,189533710,7380,7380,7380,7380,0
|
|
20230601,201400,189533710,7380,7380,7380,7380,0
|
|
20230601,201300,189533710,7380,7380,7380,7380,0
|
|
20230601,201200,189533710,7380,7380,7380,7380,0
|
|
20230601,201100,189533710,7380,7380,7380,7380,0
|
|
20230601,201000,189533710,7380,7380,7380,7380,0
|
|
20230601,200900,189533710,7380,7380,7380,7380,0
|
|
20230601,200800,189533710,7380,7380,7380,7380,0
|
|
20230601,200700,189533710,7380,7380,7380,7380,0
|
|
20230601,200600,189533710,7380,7380,7380,7380,0
|
|
20230601,200500,189533710,7380,7380,7380,7380,0
|
|
20230601,200400,189533710,7380,7380,7380,7380,0
|
|
20230601,200300,189533710,7380,7380,7380,7380,0
|
|
20230601,200200,189533710,7380,7380,7380,7380,0
|
|
20230601,200100,189533710,7380,7380,7380,7380,0
|
|
20230601,200000,189533710,7380,7380,7380,7380,0
|
|
20230601,195900,189533710,7380,7380,7380,7380,0
|
|
20230601,195800,189533710,7380,7380,7380,7380,0
|
|
20230601,195700,189533710,7380,7380,7380,7380,207
|
|
20230601,195600,189533710,7380,7380,7380,7380,0
|
|
20230601,195500,189533710,7380,7380,7380,7380,0
|
|
20230601,195400,189533710,7380,7380,7380,7380,0
|
|
20230601,195300,189533710,7380,7380,7380,7380,0
|
|
20230601,195200,189533710,7380,7380,7380,7380,0
|
|
20230601,195100,189533710,7380,7380,7380,7380,0
|
|
20230601,195000,189533710,7380,7380,7380,7380,0
|
|
20230601,194900,189533710,7380,7380,7380,7380,0
|
|
20230601,194800,189533710,7380,7380,7380,7380,0
|
|
20230601,194700,189533710,7380,7380,7380,7380,0
|
|
20230601,194600,189533710,7380,7380,7380,7380,0
|
|
20230601,194500,189533710,7380,7380,7380,7380,0
|
|
20230601,194400,189533710,7380,7380,7380,7380,0
|
|
20230601,194300,189533710,7380,7380,7380,7380,0
|
|
20230601,194200,189533710,7380,7380,7380,7380,0
|
|
20230601,194100,189533710,7380,7380,7380,7380,0
|
|
20230601,194000,189533710,7380,7380,7380,7380,0
|
|
20230601,193900,189533710,7380,7380,7380,7380,0
|
|
20230601,193800,189533710,7380,7380,7380,7380,0
|
|
20230601,193700,189533710,7380,7380,7380,7380,0
|
|
20230601,193600,189533710,7380,7380,7380,7380,0
|
|
20230601,193500,189533710,7380,7380,7380,7380,0
|
|
20230601,193400,189533710,7380,7380,7380,7380,0
|
|
20230601,193300,189533710,7380,7380,7380,7380,0
|
|
20230601,193200,189533710,7380,7380,7380,7380,0
|
|
20230601,193100,189533710,7380,7380,7380,7380,0
|
|
20230601,193000,189533710,7380,7380,7380,7380,0
|
|
20230601,192900,189533710,7380,7380,7380,7380,0
|
|
20230601,192800,189533710,7380,7380,7380,7380,0
|
|
20230601,192700,189533710,7380,7380,7380,7380,207
|
|
20230601,192600,189533710,7380,7380,7380,7380,0
|
|
20230601,192500,189533710,7380,7380,7380,7380,0
|
|
20230601,192400,189533710,7380,7380,7380,7380,0
|
|
20230601,192300,189533710,7380,7380,7380,7380,0
|
|
20230601,192200,189533710,7380,7380,7380,7380,0
|
|
20230601,192100,189533710,7380,7380,7380,7380,0
|
|
20230601,192000,189533710,7380,7380,7380,7380,0
|
|
20230601,191900,189533710,7380,7380,7380,7380,0
|
|
20230601,191800,189533710,7380,7380,7380,7380,0
|
|
20230601,191700,189533710,7380,7380,7380,7380,0
|
|
20230601,191600,189533710,7380,7380,7380,7380,0
|
|
20230601,191500,189533710,7380,7380,7380,7380,0
|
|
20230601,191400,189533710,7380,7380,7380,7380,0
|
|
20230601,191300,189533710,7380,7380,7380,7380,0
|
|
20230601,191200,189533710,7380,7380,7380,7380,0
|
|
20230601,191100,189533710,7380,7380,7380,7380,0
|
|
20230601,191000,189533710,7380,7380,7380,7380,0
|
|
20230601,190900,189533710,7380,7380,7380,7380,0
|
|
20230601,190800,189533710,7380,7380,7380,7380,0
|
|
20230601,190700,189533710,7380,7380,7380,7380,0
|
|
20230601,190600,189533710,7380,7380,7380,7380,0
|
|
20230601,190500,189533710,7380,7380,7380,7380,0
|
|
20230601,190400,189533710,7380,7380,7380,7380,0
|
|
20230601,190300,189533710,7380,7380,7380,7380,0
|
|
20230601,190200,189533710,7380,7380,7380,7380,0
|
|
20230601,190100,189533710,7380,7380,7380,7380,0
|
|
20230601,190000,189533710,7380,7380,7380,7380,0
|
|
20230601,185900,189533710,7380,7380,7380,7380,0
|
|
20230601,185800,189533710,7380,7380,7380,7380,0
|
|
20230601,185700,189533710,7380,7380,7380,7380,207
|
|
20230601,185600,189533710,7380,7380,7380,7380,0
|
|
20230601,185500,189533710,7380,7380,7380,7380,0
|
|
20230601,185400,189533710,7380,7380,7380,7380,0
|
|
20230601,185300,189533710,7380,7380,7380,7380,0
|
|
20230601,185200,189533710,7380,7380,7380,7380,0
|
|
20230601,185100,189533710,7380,7380,7380,7380,0
|
|
20230601,185000,189533710,7380,7380,7380,7380,0
|
|
20230601,184900,189533710,7380,7380,7380,7380,0
|
|
20230601,184800,189533710,7380,7380,7380,7380,0
|
|
20230601,184700,189533710,7380,7380,7380,7380,0
|
|
20230601,184600,189533710,7380,7380,7380,7380,0
|
|
20230601,184500,189533710,7380,7380,7380,7380,0
|
|
20230601,184400,189533710,7380,7380,7380,7380,0
|
|
20230601,184300,189533710,7380,7380,7380,7380,0
|
|
20230601,184200,189533710,7380,7380,7380,7380,0
|
|
20230601,184100,189533710,7380,7380,7380,7380,0
|
|
20230601,184000,189533710,7380,7380,7380,7380,0
|
|
20230601,183900,189533710,7380,7380,7380,7380,0
|
|
20230601,183800,189533710,7380,7380,7380,7380,0
|
|
20230601,183700,189533710,7380,7380,7380,7380,0
|
|
20230601,183600,189533710,7380,7380,7380,7380,0
|
|
20230601,183500,189533710,7380,7380,7380,7380,0
|
|
20230601,183400,189533710,7380,7380,7380,7380,0
|
|
20230601,183300,189533710,7380,7380,7380,7380,0
|
|
20230601,183200,189533710,7380,7380,7380,7380,0
|
|
20230601,183100,189533710,7380,7380,7380,7380,0
|
|
20230601,183000,189533710,7380,7380,7380,7380,0
|
|
20230601,182900,189533710,7380,7380,7380,7380,0
|
|
20230601,182800,189533710,7380,7380,7380,7380,0
|
|
20230601,182700,189533710,7380,7380,7380,7380,207
|
|
20230601,182600,189533710,7380,7380,7380,7380,0
|
|
20230601,182500,189533710,7380,7380,7380,7380,0
|
|
20230601,182400,189533710,7380,7380,7380,7380,0
|
|
20230601,182300,189533710,7380,7380,7380,7380,0
|
|
20230601,182200,189533710,7380,7380,7380,7380,0
|
|
20230601,182100,189533710,7380,7380,7380,7380,0
|
|
20230601,182000,189533710,7380,7380,7380,7380,0
|
|
20230601,181900,189533710,7380,7380,7380,7380,0
|
|
20230601,181800,189533710,7380,7380,7380,7380,0
|
|
20230601,181700,189533710,7380,7380,7380,7380,0
|
|
20230601,181600,189533710,7380,7380,7380,7380,0
|
|
20230601,181500,189533710,7380,7380,7380,7380,0
|
|
20230601,181400,189533710,7380,7380,7380,7380,0
|
|
20230601,181300,189533710,7380,7380,7380,7380,0
|
|
20230601,181200,189533710,7380,7380,7380,7380,0
|
|
20230601,181100,189533710,7380,7380,7380,7380,0
|
|
20230601,181000,189533710,7380,7380,7380,7380,0
|
|
20230601,180900,189533710,7380,7380,7380,7380,0
|
|
20230601,180800,189533710,7380,7380,7380,7380,0
|
|
20230601,180700,189533710,7380,7380,7380,7380,0
|
|
20230601,180600,189533710,7380,7380,7380,7380,0
|
|
20230601,180500,189533710,7380,7380,7380,7380,0
|
|
20230601,180400,189533710,7380,7380,7380,7380,0
|
|
20230601,180300,189533710,7380,7380,7380,7380,0
|
|
20230601,180200,189533710,7380,7380,7380,7380,0
|
|
20230601,180100,189533710,7380,7380,7380,7380,0
|
|
20230601,180000,189533710,7380,7380,7380,7380,0
|
|
20230601,175900,189533710,7380,7380,7380,7380,0
|
|
20230601,175800,189533710,7380,7380,7380,7380,0
|
|
20230601,175700,189533710,7380,7380,7380,7380,207
|
|
20230601,175600,189533710,7380,7380,7380,7380,0
|
|
20230601,175500,189533710,7380,7380,7380,7380,0
|
|
20230601,175400,189533710,7380,7380,7380,7380,0
|
|
20230601,175300,189533710,7380,7380,7380,7380,0
|
|
20230601,175200,189533710,7380,7380,7380,7380,0
|
|
20230601,175100,189533710,7380,7380,7380,7380,0
|
|
20230601,175000,189533710,7380,7380,7380,7380,0
|
|
20230601,174900,189533710,7380,7380,7380,7380,0
|
|
20230601,174800,189533710,7380,7380,7380,7380,0
|
|
20230601,174700,189533710,7380,7380,7380,7380,0
|
|
20230601,174600,189533710,7380,7380,7380,7380,0
|
|
20230601,174500,189533710,7380,7380,7380,7380,0
|
|
20230601,174400,189533710,7380,7380,7380,7380,0
|
|
20230601,174300,189533710,7380,7380,7380,7380,0
|
|
20230601,174200,189533710,7380,7380,7380,7380,0
|
|
20230601,174100,189533710,7380,7380,7380,7380,0
|
|
20230601,174000,189533710,7380,7380,7380,7380,0
|
|
20230601,173900,189533710,7380,7380,7380,7380,0
|
|
20230601,173800,189533710,7380,7380,7380,7380,0
|
|
20230601,173700,189533710,7380,7380,7380,7380,0
|
|
20230601,173600,189533710,7380,7380,7380,7380,0
|
|
20230601,173500,189533710,7380,7380,7380,7380,0
|
|
20230601,173400,189533710,7380,7380,7380,7380,0
|
|
20230601,173300,189533710,7380,7380,7380,7380,0
|
|
20230601,173200,189533710,7380,7380,7380,7380,0
|
|
20230601,173100,189533710,7380,7380,7380,7380,0
|
|
20230601,173000,189533710,7380,7380,7380,7380,0
|
|
20230601,172900,189533710,7380,7380,7380,7380,0
|
|
20230601,172800,189533710,7380,7380,7380,7380,0
|
|
20230601,172700,189533710,7380,7380,7380,7380,207
|
|
20230601,172600,189533710,7380,7380,7380,7380,0
|
|
20230601,172500,189533710,7380,7380,7380,7380,0
|
|
20230601,172400,189533710,7380,7380,7380,7380,0
|
|
20230601,172300,189533710,7380,7380,7380,7380,0
|
|
20230601,172200,189533710,7380,7380,7380,7380,0
|
|
20230601,172100,189533710,7380,7380,7380,7380,0
|
|
20230601,172000,189533710,7380,7380,7380,7380,0
|
|
20230601,171900,189533710,7380,7380,7380,7380,0
|
|
20230601,171800,189533710,7380,7380,7380,7380,0
|
|
20230601,171700,189533710,7380,7380,7380,7380,0
|
|
20230601,171600,189533710,7380,7380,7380,7380,0
|
|
20230601,171500,189533710,7380,7380,7380,7380,0
|
|
20230601,171400,189533710,7380,7380,7380,7380,0
|
|
20230601,171300,189533710,7380,7380,7380,7380,0
|
|
20230601,171200,189533710,7380,7380,7380,7380,0
|
|
20230601,171100,189533710,7380,7380,7380,7380,0
|
|
20230601,171000,189533710,7380,7380,7380,7380,0
|
|
20230601,170900,189533710,7380,7380,7380,7380,0
|
|
20230601,170800,189533710,7380,7380,7380,7380,0
|
|
20230601,170700,189533710,7380,7380,7380,7380,0
|
|
20230601,170600,189533710,7380,7380,7380,7380,0
|
|
20230601,170500,189533710,7380,7380,7380,7380,0
|
|
20230601,170400,189533710,7380,7380,7380,7380,0
|
|
20230601,170300,189533710,7380,7380,7380,7380,0
|
|
20230601,170200,189533710,7380,7380,7380,7380,0
|
|
20230601,170100,189533710,7380,7380,7380,7380,0
|
|
20230601,170000,189533710,7380,7380,7380,7380,0
|
|
20230601,165900,189533710,7380,7380,7380,7380,0
|
|
20230601,165800,189533710,7380,7380,7380,7380,0
|
|
20230601,165700,189533710,7380,7380,7380,7380,207
|
|
20230601,165600,189533710,7380,7380,7380,7380,0
|
|
20230601,165500,189533710,7380,7380,7380,7380,0
|
|
20230601,165400,189533710,7380,7380,7380,7380,0
|
|
20230601,165300,189533710,7380,7380,7380,7380,0
|
|
20230601,165200,189533710,7380,7380,7380,7380,0
|
|
20230601,165100,189533710,7380,7380,7380,7380,0
|
|
20230601,165000,189533710,7380,7380,7380,7380,0
|
|
20230601,164900,189533710,7380,7380,7380,7380,0
|
|
20230601,164800,189533710,7380,7380,7380,7380,0
|
|
20230601,164700,189533710,7380,7380,7380,7380,0
|
|
20230601,164600,189533710,7380,7380,7380,7380,0
|
|
20230601,164500,189533710,7380,7380,7380,7380,0
|
|
20230601,164400,189533710,7380,7380,7380,7380,0
|
|
20230601,164300,189533710,7380,7380,7380,7380,0
|
|
20230601,164200,189533710,7380,7380,7380,7380,0
|
|
20230601,164100,189533710,7380,7380,7380,7380,0
|
|
20230601,164000,189533710,7380,7380,7380,7380,0
|
|
20230601,163900,189533710,7380,7380,7380,7380,0
|
|
20230601,163800,189533710,7380,7380,7380,7380,0
|
|
20230601,163700,189533710,7380,7380,7380,7380,0
|
|
20230601,163600,189533710,7380,7380,7380,7380,0
|
|
20230601,163500,189533710,7380,7380,7380,7380,0
|
|
20230601,163400,189533710,7380,7380,7380,7380,0
|
|
20230601,163300,189533710,7380,7380,7380,7380,0
|
|
20230601,163200,189533710,7380,7380,7380,7380,0
|
|
20230601,163100,189533710,7380,7380,7380,7380,0
|
|
20230601,163000,189533710,7380,7380,7380,7380,0
|
|
20230601,162900,189533710,7380,7380,7380,7380,0
|
|
20230601,162800,189533710,7380,7380,7380,7380,0
|
|
20230601,162700,189533710,7380,7380,7380,7380,207
|
|
20230601,162600,189533710,7380,7380,7380,7380,0
|
|
20230601,162500,189533710,7380,7380,7380,7380,0
|
|
20230601,162400,189533710,7380,7380,7380,7380,0
|
|
20230601,162300,189533710,7380,7380,7380,7380,0
|
|
20230601,162200,189533710,7380,7380,7380,7380,0
|
|
20230601,162100,189533710,7380,7380,7380,7380,0
|
|
20230601,162000,189533710,7380,7380,7380,7380,0
|
|
20230601,161900,189533710,7380,7380,7380,7380,0
|
|
20230601,161800,189533710,7380,7380,7380,7380,0
|
|
20230601,161700,189533710,7380,7380,7380,7380,0
|
|
20230601,161600,189533710,7380,7380,7380,7380,0
|
|
20230601,161500,189533710,7380,7380,7380,7380,0
|
|
20230601,161400,189533710,7380,7380,7380,7380,0
|
|
20230601,161300,189533710,7380,7380,7380,7380,0
|
|
20230601,161200,189533710,7380,7380,7380,7380,0
|
|
20230601,161100,189533710,7380,7380,7380,7380,0
|
|
20230601,161000,189533710,7380,7380,7380,7380,0
|
|
20230601,160900,189533710,7380,7380,7380,7380,0
|
|
20230601,160800,189533710,7380,7380,7380,7380,0
|
|
20230601,160700,189533710,7380,7380,7380,7380,0
|
|
20230601,160600,189533710,7380,7380,7380,7380,0
|
|
20230601,160500,189533710,7380,7380,7380,7380,0
|
|
20230601,160400,189533710,7380,7380,7380,7380,0
|
|
20230601,160300,189533710,7380,7380,7380,7380,0
|
|
20230601,160200,189533710,7380,7380,7380,7380,0
|
|
20230601,160100,189533710,7380,7380,7380,7380,0
|
|
20230601,160000,189533710,7380,7380,7380,7380,0
|
|
20230601,155900,189533710,7380,7380,7380,7380,0
|
|
20230601,155800,189533710,7380,7380,7380,7380,0
|
|
20230601,155700,189533710,7380,7380,7380,7380,207
|
|
20230601,155600,189533710,7380,7380,7380,7380,0
|
|
20230601,155500,189533710,7380,7380,7380,7380,0
|
|
20230601,155400,189533710,7380,7380,7380,7380,0
|
|
20230601,155300,189533710,7380,7380,7380,7380,0
|
|
20230601,155200,189533710,7380,7380,7380,7380,0
|
|
20230601,155100,189533710,7380,7380,7380,7380,0
|
|
20230601,155000,189533710,7380,7380,7380,7380,0
|
|
20230601,154900,189533710,7380,7380,7380,7380,0
|
|
20230601,154800,189533710,7380,7380,7380,7380,0
|
|
20230601,154700,189533710,7380,7380,7380,7380,0
|
|
20230601,154600,189533710,7380,7380,7380,7380,0
|
|
20230601,154500,189533710,7380,7380,7380,7380,0
|
|
20230601,154400,189533710,7380,7380,7380,7380,0
|
|
20230601,154300,189533710,7380,7380,7380,7380,0
|
|
20230601,154200,189533710,7380,7380,7380,7380,0
|
|
20230601,154100,189533710,7380,7380,7380,7380,0
|
|
20230601,154000,189533710,7380,7380,7380,7380,0
|
|
20230601,153900,189533710,7380,7380,7380,7380,0
|
|
20230601,153800,189533710,7380,7380,7380,7380,0
|
|
20230601,153700,189533710,7380,7380,7380,7380,0
|
|
20230601,153600,189533710,7380,7380,7380,7380,0
|
|
20230601,153500,189533710,7380,7380,7380,7380,0
|
|
20230601,153400,189533710,7380,7380,7380,7380,0
|
|
20230601,153300,189533710,7380,7380,7380,7380,0
|
|
20230601,153200,189533710,7380,7380,7380,7380,0
|
|
20230601,153100,189533710,7380,7380,7380,7380,0
|
|
20230601,153000,189533710,7380,7380,7380,7380,207
|
|
20230601,152900,188006050,7370,7370,7370,7370,0
|
|
20230601,152800,188006050,7370,7370,7370,7370,0
|
|
20230601,152700,188006050,7370,7370,7370,7370,0
|
|
20230601,152600,188006050,7370,7370,7370,7370,0
|
|
20230601,152500,188006050,7370,7370,7370,7370,0
|
|
20230601,152400,188006050,7370,7370,7370,7370,0
|
|
20230601,152300,188006050,7370,7370,7370,7370,0
|
|
20230601,152200,188006050,7370,7370,7370,7370,0
|
|
20230601,152100,188006050,7370,7370,7370,7370,0
|
|
20230601,152000,188006050,7370,7370,7370,7370,0
|
|
20230601,151900,188006050,7370,7370,7370,7370,25
|
|
20230601,151800,187821800,7400,7390,7400,7370,6
|
|
20230601,151700,187777460,7400,7400,7400,7390,197
|
|
20230601,151600,186320090,7430,7430,7430,7430,60
|
|
20230601,151500,185874290,7420,7420,7420,7420,50
|
|
20230601,151400,185503290,7400,7400,7400,7400,2
|
|
20230601,151300,185488490,7400,7380,7430,7360,995
|
|
20230601,151200,178146750,7370,7370,7370,7370,0
|
|
20230601,151100,178146750,7370,7390,7390,7370,412
|
|
20230601,151000,175108720,7380,7380,7380,7380,0
|
|
20230601,150900,175108720,7380,7400,7400,7380,450
|
|
20230601,150800,171783340,7400,7400,7400,7400,0
|
|
20230601,150700,171783340,7400,7400,7400,7400,5
|
|
20230601,150600,171746340,7400,7420,7420,7400,6
|
|
20230601,150500,171701920,7420,7420,7420,7420,139
|
|
20230601,150400,170670540,7440,7440,7440,7440,0
|
|
20230601,150300,170670540,7440,7440,7440,7440,0
|
|
20230601,150200,170670540,7440,7440,7440,7440,0
|
|
20230601,150100,170670540,7440,7440,7440,7440,0
|
|
20230601,150000,170670540,7440,7440,7440,7440,0
|
|
20230601,145900,170670540,7440,7440,7440,7440,0
|
|
20230601,145800,170670540,7440,7410,7440,7410,8
|
|
20230601,145700,170611230,7410,7410,7410,7410,0
|
|
20230601,145600,170611230,7410,7410,7410,7410,3
|
|
20230601,145500,170589000,7410,7410,7410,7410,0
|
|
20230601,145400,170589000,7410,7410,7410,7410,0
|
|
20230601,145300,170589000,7410,7410,7410,7410,0
|
|
20230601,145200,170589000,7410,7410,7410,7410,46
|
|
20230601,145100,170248140,7450,7420,7450,7410,8
|
|
20230601,145000,170188730,7420,7420,7420,7420,139
|
|
20230601,144900,169157350,7420,7420,7420,7420,1
|
|
20230601,144800,169149930,7420,7420,7420,7420,0
|
|
20230601,144700,169149930,7420,7420,7420,7420,0
|
|
20230601,144600,169149930,7420,7420,7420,7420,1
|
|
20230601,144500,169142510,7400,7400,7400,7400,0
|
|
20230601,144400,169142510,7400,7400,7400,7400,0
|
|
20230601,144300,169142510,7400,7400,7400,7400,0
|
|
20230601,144200,169142510,7400,7400,7400,7400,0
|
|
20230601,144100,169142510,7400,7400,7400,7400,0
|
|
20230601,144000,169142510,7400,7400,7400,7400,0
|
|
20230601,143900,169142510,7400,7400,7400,7400,0
|
|
20230601,143800,169142510,7400,7400,7400,7400,0
|
|
20230601,143700,169142510,7400,7400,7400,7400,0
|
|
20230601,143600,169142510,7400,7400,7400,7400,0
|
|
20230601,143500,169142510,7400,7400,7400,7400,0
|
|
20230601,143400,169142510,7400,7400,7400,7400,0
|
|
20230601,143300,169142510,7400,7400,7400,7400,0
|
|
20230601,143200,169142510,7400,7400,7400,7400,740
|
|
20230601,143100,163666510,7400,7400,7400,7400,500
|
|
20230601,143000,159966510,7400,7400,7400,7400,0
|
|
20230601,142900,159966510,7400,7410,7410,7400,125
|
|
20230601,142800,159040970,7410,7410,7410,7410,0
|
|
20230601,142700,159040970,7410,7430,7430,7410,2
|
|
20230601,142600,159026130,7430,7430,7430,7430,1
|
|
20230601,142500,159018700,7450,7450,7450,7450,0
|
|
20230601,142400,159018700,7450,7450,7450,7450,0
|
|
20230601,142300,159018700,7450,7450,7450,7450,0
|
|
20230601,142200,159018700,7450,7450,7450,7450,0
|
|
20230601,142100,159018700,7450,7450,7450,7450,0
|
|
20230601,142000,159018700,7450,7450,7450,7450,0
|
|
20230601,141900,159018700,7450,7450,7450,7450,0
|
|
20230601,141800,159018700,7450,7450,7450,7450,0
|
|
20230601,141700,159018700,7450,7450,7450,7450,0
|
|
20230601,141600,159018700,7450,7450,7450,7450,0
|
|
20230601,141500,159018700,7450,7420,7450,7420,5
|
|
20230601,141400,158981480,7420,7420,7420,7420,0
|
|
20230601,141300,158981480,7420,7420,7420,7420,0
|
|
20230601,141200,158981480,7420,7420,7420,7420,2
|
|
20230601,141100,158966640,7420,7400,7450,7400,212
|
|
20230601,141000,157397480,7420,7420,7420,7420,13
|
|
20230601,140900,157301020,7410,7410,7410,7410,66
|
|
20230601,140800,156811960,7450,7450,7450,7450,0
|
|
20230601,140700,156811960,7450,7450,7450,7450,2628
|
|
20230601,140600,137233360,7460,7460,7460,7460,8
|
|
20230601,140500,137173680,7470,7470,7470,7470,0
|
|
20230601,140400,137173680,7470,7470,7470,7470,0
|
|
20230601,140300,137173680,7470,7470,7470,7470,10
|
|
20230601,140200,137098980,7460,7480,7480,7460,162
|
|
20230601,140100,135890120,7480,7490,7490,7480,11
|
|
20230601,140000,135807740,7480,7460,7490,7460,418
|
|
20230601,135900,132683680,7450,7450,7450,7450,1
|
|
20230601,135800,132676230,7450,7430,7450,7430,1451
|
|
20230601,135700,121872110,7430,7430,7430,7430,0
|
|
20230601,135600,121872110,7430,7430,7430,7430,0
|
|
20230601,135500,121872110,7430,7430,7430,7430,0
|
|
20230601,135400,121872110,7430,7430,7430,7430,0
|
|
20230601,135300,121872110,7430,7430,7430,7430,0
|
|
20230601,135200,121872110,7430,7430,7430,7430,1
|
|
20230601,135100,121864680,7400,7400,7400,7400,0
|
|
20230601,135000,121864680,7400,7400,7400,7400,0
|
|
20230601,134900,121864680,7400,7400,7400,7400,0
|
|
20230601,134800,121864680,7400,7400,7400,7400,0
|
|
20230601,134700,121864680,7400,7400,7400,7400,0
|
|
20230601,134600,121864680,7400,7400,7400,7400,0
|
|
20230601,134500,121864680,7400,7400,7400,7400,0
|
|
20230601,134400,121864680,7400,7400,7400,7400,1
|
|
20230601,134300,121857280,7410,7410,7410,7410,0
|
|
20230601,134200,121857280,7410,7410,7410,7410,0
|
|
20230601,134100,121857280,7410,7410,7410,7410,0
|
|
20230601,134000,121857280,7410,7430,7440,7410,700
|
|
20230601,133900,116665540,7430,7430,7430,7430,0
|
|
20230601,133800,116665540,7430,7430,7430,7430,0
|
|
20230601,133700,116665540,7430,7430,7430,7430,1
|
|
20230601,133600,116658110,7440,7440,7440,7440,0
|
|
20230601,133500,116658110,7440,7440,7440,7440,0
|
|
20230601,133400,116658110,7440,7440,7440,7440,0
|
|
20230601,133300,116658110,7440,7440,7440,7440,100
|
|
20230601,133200,115914110,7440,7440,7440,7440,1
|
|
20230601,133100,115906670,7440,7440,7440,7440,0
|
|
20230601,133000,115906670,7440,7440,7440,7440,30
|
|
20230601,132900,115683470,7440,7440,7440,7440,0
|
|
20230601,132800,115683470,7440,7410,7440,7410,846
|
|
20230601,132700,109406560,7400,7400,7400,7400,151
|
|
20230601,132600,108289160,7400,7400,7400,7400,0
|
|
20230601,132500,108289160,7400,7400,7400,7400,0
|
|
20230601,132400,108289160,7400,7400,7400,7400,0
|
|
20230601,132300,108289160,7400,7400,7400,7400,0
|
|
20230601,132200,108289160,7400,7400,7400,7400,0
|
|
20230601,132100,108289160,7400,7400,7400,7400,0
|
|
20230601,132000,108289160,7400,7400,7400,7400,0
|
|
20230601,131900,108289160,7400,7400,7400,7400,0
|
|
20230601,131800,108289160,7400,7400,7400,7400,0
|
|
20230601,131700,108289160,7400,7400,7400,7400,0
|
|
20230601,131600,108289160,7400,7400,7400,7400,0
|
|
20230601,131500,108289160,7400,7400,7400,7400,0
|
|
20230601,131400,108289160,7400,7400,7400,7400,0
|
|
20230601,131300,108289160,7400,7400,7400,7400,0
|
|
20230601,131200,108289160,7400,7400,7400,7400,0
|
|
20230601,131100,108289160,7400,7400,7400,7400,100
|
|
20230601,131000,107549160,7400,7400,7400,7400,0
|
|
20230601,130900,107549160,7400,7400,7400,7400,1
|
|
20230601,130800,107541760,7400,7400,7400,7400,0
|
|
20230601,130700,107541760,7400,7390,7400,7390,11
|
|
20230601,130600,107460370,7390,7390,7390,7390,0
|
|
20230601,130500,107460370,7390,7390,7390,7390,0
|
|
20230601,130400,107460370,7390,7390,7390,7390,0
|
|
20230601,130300,107460370,7390,7390,7390,7390,1
|
|
20230601,130200,107452980,7400,7400,7400,7400,0
|
|
20230601,130100,107452980,7400,7400,7400,7400,0
|
|
20230601,130000,107452980,7400,7400,7400,7400,0
|
|
20230601,125900,107452980,7400,7400,7400,7400,122
|
|
20230601,125800,106550180,7390,7390,7390,7390,0
|
|
20230601,125700,106550180,7390,7390,7390,7390,0
|
|
20230601,125600,106550180,7390,7390,7390,7390,0
|
|
20230601,125500,106550180,7390,7390,7390,7390,16
|
|
20230601,125400,106431940,7390,7390,7390,7390,0
|
|
20230601,125300,106431940,7390,7390,7390,7390,10
|
|
20230601,125200,106358040,7400,7400,7400,7400,0
|
|
20230601,125100,106358040,7400,7400,7400,7400,0
|
|
20230601,125000,106358040,7400,7400,7400,7400,0
|
|
20230601,124900,106358040,7400,7400,7400,7400,0
|
|
20230601,124800,106358040,7400,7400,7400,7400,6
|
|
20230601,124700,106313640,7380,7380,7380,7380,6
|
|
20230601,124600,106269360,7380,7380,7380,7380,0
|
|
20230601,124500,106269360,7380,7380,7380,7380,50
|
|
20230601,124400,105900360,7400,7400,7400,7400,0
|
|
20230601,124300,105900360,7400,7400,7400,7400,0
|
|
20230601,124200,105900360,7400,7400,7400,7400,0
|
|
20230601,124100,105900360,7400,7400,7400,7400,93
|
|
20230601,124000,105212160,7400,7400,7400,7400,83
|
|
20230601,123900,104597960,7400,7400,7400,7400,0
|
|
20230601,123800,104597960,7400,7400,7400,7400,0
|
|
20230601,123700,104597960,7400,7400,7400,7400,0
|
|
20230601,123600,104597960,7400,7400,7400,7400,0
|
|
20230601,123500,104597960,7400,7400,7400,7400,0
|
|
20230601,123400,104597960,7400,7400,7400,7400,0
|
|
20230601,123300,104597960,7400,7400,7400,7400,0
|
|
20230601,123200,104597960,7400,7400,7400,7400,0
|
|
20230601,123100,104597960,7400,7400,7400,7400,0
|
|
20230601,123000,104597960,7400,7400,7400,7400,0
|
|
20230601,122900,104597960,7400,7400,7400,7400,0
|
|
20230601,122800,104597960,7400,7400,7400,7400,0
|
|
20230601,122700,104597960,7400,7400,7400,7400,4
|
|
20230601,122600,104568360,7400,7400,7400,7400,1
|
|
20230601,122500,104560960,7390,7390,7390,7390,0
|
|
20230601,122400,104560960,7390,7370,7390,7370,100
|
|
20230601,122300,103823880,7370,7370,7370,7370,589
|
|
20230601,122200,99482950,7390,7390,7390,7390,0
|
|
20230601,122100,99482950,7390,7390,7390,7390,4
|
|
20230601,122000,99453390,7380,7380,7380,7380,3
|
|
20230601,121900,99431250,7380,7380,7380,7380,0
|
|
20230601,121800,99431250,7380,7380,7380,7380,100
|
|
20230601,121700,98693250,7380,7380,7380,7380,0
|
|
20230601,121600,98693250,7380,7380,7380,7380,13
|
|
20230601,121500,98597310,7390,7390,7390,7390,0
|
|
20230601,121400,98597310,7390,7380,7390,7380,9
|
|
20230601,121300,98530880,7370,7370,7370,7370,0
|
|
20230601,121200,98530880,7370,7370,7370,7370,0
|
|
20230601,121100,98530880,7370,7370,7370,7370,28
|
|
20230601,121000,98324520,7370,7370,7370,7370,0
|
|
20230601,120900,98324520,7370,7370,7370,7370,16
|
|
20230601,120800,98206600,7390,7390,7390,7390,0
|
|
20230601,120700,98206600,7390,7390,7390,7390,0
|
|
20230601,120600,98206600,7390,7390,7390,7390,0
|
|
20230601,120500,98206600,7390,7400,7400,7390,101
|
|
20230601,120400,97459380,7390,7390,7390,7390,0
|
|
20230601,120300,97459380,7390,7390,7390,7390,1
|
|
20230601,120200,97451990,7390,7390,7390,7390,16
|
|
20230601,120100,97333750,7390,7390,7390,7390,0
|
|
20230601,120000,97333750,7390,7390,7390,7390,0
|
|
20230601,115900,97333750,7390,7390,7390,7390,1
|
|
20230601,115800,97326360,7400,7400,7400,7400,0
|
|
20230601,115700,97326360,7400,7400,7400,7400,5
|
|
20230601,115600,97289360,7370,7370,7370,7370,0
|
|
20230601,115500,97289360,7370,7370,7370,7370,0
|
|
20230601,115400,97289360,7370,7380,7380,7370,65
|
|
20230601,115300,96810210,7390,7400,7400,7380,46
|
|
20230601,115200,96470650,7400,7400,7400,7400,9
|
|
20230601,115100,96404050,7380,7380,7380,7380,0
|
|
20230601,115000,96404050,7380,7380,7380,7380,11
|
|
20230601,114900,96322870,7390,7390,7390,7390,10
|
|
20230601,114800,96248970,7420,7420,7420,7420,0
|
|
20230601,114700,96248970,7420,7420,7420,7420,0
|
|
20230601,114600,96248970,7420,7420,7420,7420,0
|
|
20230601,114500,96248970,7420,7420,7420,7420,0
|
|
20230601,114400,96248970,7420,7420,7420,7420,0
|
|
20230601,114300,96248970,7420,7420,7420,7420,0
|
|
20230601,114200,96248970,7420,7420,7420,7420,0
|
|
20230601,114100,96248970,7420,7420,7420,7420,0
|
|
20230601,114000,96248970,7420,7420,7420,7420,0
|
|
20230601,113900,96248970,7420,7420,7420,7420,0
|
|
20230601,113800,96248970,7420,7410,7420,7410,200
|
|
20230601,113700,94764980,7410,7410,7410,7410,5
|
|
20230601,113600,94727930,7410,7410,7410,7410,4
|
|
20230601,113500,94698290,7390,7390,7390,7370,106
|
|
20230601,113400,93916450,7380,7380,7380,7380,0
|
|
20230601,113300,93916450,7380,7380,7380,7380,268
|
|
20230601,113200,91938610,7410,7390,7410,7390,1032
|
|
20230601,113100,84304080,7370,7370,7370,7370,3
|
|
20230601,113000,84281970,7360,7360,7360,7360,0
|
|
20230601,112900,84281970,7360,7360,7360,7360,0
|
|
20230601,112800,84281970,7360,7360,7360,7360,0
|
|
20230601,112700,84281970,7360,7360,7360,7360,0
|
|
20230601,112600,84281970,7360,7360,7360,7360,0
|
|
20230601,112500,84281970,7360,7370,7370,7360,70
|
|
20230601,112400,83766410,7390,7390,7390,7390,0
|
|
20230601,112300,83766410,7390,7390,7390,7390,0
|
|
20230601,112200,83766410,7390,7390,7390,7390,0
|
|
20230601,112100,83766410,7390,7390,7390,7390,0
|
|
20230601,112000,83766410,7390,7390,7390,7390,0
|
|
20230601,111900,83766410,7390,7390,7390,7390,0
|
|
20230601,111800,83766410,7390,7390,7390,7390,0
|
|
20230601,111700,83766410,7390,7390,7390,7390,1
|
|
20230601,111600,83759020,7390,7390,7390,7390,2
|
|
20230601,111500,83744240,7400,7370,7400,7370,252
|
|
20230601,111400,81884680,7370,7370,7370,7370,663
|
|
20230601,111300,76998370,7370,7370,7370,7370,15
|
|
20230601,111200,76887820,7370,7370,7370,7370,0
|
|
20230601,111100,76887820,7370,7370,7370,7370,1
|
|
20230601,111000,76880450,7350,7350,7350,7350,0
|
|
20230601,110900,76880450,7350,7360,7360,7350,282
|
|
20230601,110800,74807570,7370,7370,7370,7370,0
|
|
20230601,110700,74807570,7370,7370,7370,7370,0
|
|
20230601,110600,74807570,7370,7370,7370,7370,0
|
|
20230601,110500,74807570,7370,7370,7370,7370,0
|
|
20230601,110400,74807570,7370,7370,7370,7370,1060
|
|
20230601,110300,66995370,7340,7360,7360,7340,1000
|
|
20230601,110200,59655230,7360,7360,7360,7360,0
|
|
20230601,110100,59655230,7360,7360,7360,7360,10
|
|
20230601,110000,59581630,7350,7350,7350,7350,0
|
|
20230601,105900,59581630,7350,7350,7350,7350,750
|
|
20230601,105800,54069130,7380,7380,7380,7380,0
|
|
20230601,105700,54069130,7380,7380,7380,7380,0
|
|
20230601,105600,54069130,7380,7390,7400,7380,292
|
|
20230601,105500,51912930,7390,7390,7390,7390,0
|
|
20230601,105400,51912930,7390,7390,7390,7390,0
|
|
20230601,105300,51912930,7390,7390,7390,7390,0
|
|
20230601,105200,51912930,7390,7390,7390,7390,0
|
|
20230601,105100,51912930,7390,7390,7390,7390,0
|
|
20230601,105000,51912930,7390,7390,7390,7390,0
|
|
20230601,104900,51912930,7390,7390,7390,7390,0
|
|
20230601,104800,51912930,7390,7390,7390,7390,29
|
|
20230601,104700,51698620,7400,7390,7400,7390,916
|
|
20230601,104600,44926350,7380,7380,7380,7380,2
|
|
20230601,104500,44911590,7390,7390,7390,7390,0
|
|
20230601,104400,44911590,7390,7390,7390,7390,0
|
|
20230601,104300,44911590,7390,7390,7390,7390,0
|
|
20230601,104200,44911590,7390,7390,7390,7390,264
|
|
20230601,104100,42960630,7390,7390,7390,7390,0
|
|
20230601,104000,42960630,7390,7390,7390,7390,67
|
|
20230601,103900,42465500,7390,7390,7390,7390,10
|
|
20230601,103800,42391600,7400,7400,7400,7400,10
|
|
20230601,103700,42317600,7400,7400,7400,7400,0
|
|
20230601,103600,42317600,7400,7400,7400,7400,0
|
|
20230601,103500,42317600,7400,7400,7400,7400,0
|
|
20230601,103400,42317600,7400,7340,7400,7320,257
|
|
20230601,103300,40432140,7380,7380,7380,7380,0
|
|
20230601,103200,40432140,7380,7380,7380,7380,0
|
|
20230601,103100,40432140,7380,7380,7380,7380,0
|
|
20230601,103000,40432140,7380,7380,7380,7380,0
|
|
20230601,102900,40432140,7380,7380,7380,7380,84
|
|
20230601,102800,39812220,7380,7380,7380,7380,0
|
|
20230601,102700,39812220,7380,7380,7380,7380,0
|
|
20230601,102600,39812220,7380,7340,7380,7320,70
|
|
20230601,102500,39299080,7380,7380,7380,7380,0
|
|
20230601,102400,39299080,7380,7380,7380,7380,0
|
|
20230601,102300,39299080,7380,7380,7380,7380,11
|
|
20230601,102200,39217900,7380,7380,7380,7380,0
|
|
20230601,102100,39217900,7380,7380,7380,7380,0
|
|
20230601,102000,39217900,7380,7380,7380,7380,0
|
|
20230601,101900,39217900,7380,7380,7380,7380,2
|
|
20230601,101800,39203140,7380,7380,7380,7380,0
|
|
20230601,101700,39203140,7380,7380,7380,7380,0
|
|
20230601,101600,39203140,7380,7380,7380,7380,40
|
|
20230601,101500,38907940,7400,7400,7400,7400,0
|
|
20230601,101400,38907940,7400,7400,7400,7400,0
|
|
20230601,101300,38907940,7400,7390,7400,7390,200
|
|
20230601,101200,37428540,7300,7380,7380,7300,420
|
|
20230601,101100,34354410,7380,7380,7380,7380,6
|
|
20230601,101000,34310130,7390,7380,7390,7380,21
|
|
20230601,100900,34155090,7380,7380,7380,7380,5
|
|
20230601,100800,34118190,7370,7370,7370,7370,18
|
|
20230601,100700,33985530,7380,7380,7380,7380,0
|
|
20230601,100600,33985530,7380,7370,7380,7330,28
|
|
20230601,100500,33779700,7380,7380,7380,7380,0
|
|
20230601,100400,33779700,7380,7380,7380,7380,11
|
|
20230601,100300,33698520,7380,7380,7380,7380,162
|
|
20230601,100200,32502960,7380,7380,7380,7380,0
|
|
20230601,100100,32502960,7380,7380,7380,7380,3
|
|
20230601,100000,32480820,7390,7390,7390,7390,6
|
|
20230601,095900,32436480,7400,7400,7400,7400,0
|
|
20230601,095800,32436480,7400,7400,7400,7400,0
|
|
20230601,095700,32436480,7400,7400,7400,7400,0
|
|
20230601,095600,32436480,7400,7360,7400,7360,21
|
|
20230601,095500,32281520,7410,7410,7410,7410,20
|
|
20230601,095400,32133320,7410,7410,7410,7410,0
|
|
20230601,095300,32133320,7410,7410,7410,7410,0
|
|
20230601,095200,32133320,7410,7400,7410,7390,321
|
|
20230601,095100,29757120,7410,7410,7410,7410,0
|
|
20230601,095000,29757120,7410,7410,7410,7410,1
|
|
20230601,094900,29749710,7380,7380,7380,7380,180
|
|
20230601,094800,28421310,7380,7380,7380,7380,0
|
|
20230601,094700,28421310,7380,7380,7380,7380,3
|
|
20230601,094600,28399170,7370,7360,7370,7360,101
|
|
20230601,094500,27654810,7360,7380,7430,7360,12
|
|
20230601,094400,27566360,7380,7420,7430,7380,151
|
|
20230601,094300,26445450,7420,7400,7420,7400,119
|
|
20230601,094200,25564830,7380,7370,7400,7370,270
|
|
20230601,094100,23571000,7350,7340,7350,7340,183
|
|
20230601,094000,22227730,7330,7330,7330,7330,66
|
|
20230601,093900,21743950,7330,7320,7330,7320,408
|
|
20230601,093800,18756310,7320,7330,7330,7320,7
|
|
20230601,093700,18705030,7330,7320,7330,7320,107
|
|
20230601,093600,17921750,7280,7330,7330,7280,411
|
|
20230601,093500,14917410,7330,7300,7330,7300,96
|
|
20230601,093400,14215830,7310,7310,7310,7310,464
|
|
20230601,093300,10823990,7310,7300,7310,7300,119
|
|
20230601,093200,9954930,7300,7300,7300,7300,0
|
|
20230601,093100,9954930,7300,7300,7300,7300,0
|
|
20230601,093000,9954930,7300,7300,7300,7300,0
|
|
20230601,092900,9954930,7300,7300,7300,7300,0
|
|
20230601,092800,9954930,7300,7290,7300,7290,11
|
|
20230601,092700,9874730,7280,7290,7290,7280,82
|
|
20230601,092600,9276960,7280,7280,7280,7280,0
|
|
20230601,092500,9276960,7280,7280,7280,7280,0
|
|
20230601,092400,9276960,7280,7280,7280,7280,0
|
|
20230601,092300,9276960,7280,7280,7280,7280,0
|
|
20230601,092200,9276960,7280,7280,7280,7280,3
|
|
20230601,092100,9255120,7280,7280,7280,7280,0
|
|
20230601,092000,9255120,7280,7280,7280,7280,0
|
|
20230601,091900,9255120,7280,7280,7280,7280,0
|
|
20230601,091800,9255120,7280,7280,7280,7280,0
|
|
20230601,091700,9255120,7280,7280,7280,7280,10
|
|
20230601,091600,9182320,7280,7280,7280,7280,63
|
|
20230601,091500,8723680,7280,7280,7280,7280,36
|
|
20230601,091400,8461600,7280,7250,7280,7250,950
|
|
20230601,091300,1574070,7240,7240,7240,7240,50
|
|
20230601,091200,1212070,7250,7250,7250,7250,100
|
|
20230601,091100,487070,7270,7270,7270,7270,0
|
|
20230601,091000,487070,7270,7270,7270,7270,0
|
|
20230601,090900,487070,7270,7270,7270,7270,0
|
|
20230601,090800,487070,7270,7270,7270,7270,1
|
|
20230601,090700,479800,7270,7270,7270,7270,0
|
|
20230601,090600,479800,7270,7270,7270,7270,0
|
|
20230601,090500,479800,7270,7270,7270,7270,0
|
|
20230601,090400,479800,7270,7270,7270,7270,54
|
|
20230601,090300,87220,7280,7270,7280,7270,10
|
|
20230601,090200,14510,7270,7270,7270,7270,1
|
|
20230601,090100,7240,7240,7240,7240,7240,0
|
|
20230601,090000,7240,7240,7240,7240,7240,1
|