767 lines
39 KiB
CSV
767 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214400,292210180,14780,14780,14780,14780,160
|
|
20230601,214300,292210180,14780,14780,14780,14780,0
|
|
20230601,214200,292210180,14780,14780,14780,14780,0
|
|
20230601,214100,292210180,14780,14780,14780,14780,0
|
|
20230601,214000,292210180,14780,14780,14780,14780,0
|
|
20230601,213900,292210180,14780,14780,14780,14780,0
|
|
20230601,213800,292210180,14780,14780,14780,14780,0
|
|
20230601,213700,292210180,14780,14780,14780,14780,0
|
|
20230601,213600,292210180,14780,14780,14780,14780,0
|
|
20230601,213500,292210180,14780,14780,14780,14780,0
|
|
20230601,213400,292210180,14780,14780,14780,14780,0
|
|
20230601,213300,292210180,14780,14780,14780,14780,0
|
|
20230601,213200,292210180,14780,14780,14780,14780,0
|
|
20230601,213100,292210180,14780,14780,14780,14780,0
|
|
20230601,213000,292210180,14780,14780,14780,14780,0
|
|
20230601,212900,292210180,14780,14780,14780,14780,0
|
|
20230601,212800,292210180,14780,14780,14780,14780,0
|
|
20230601,212700,292210180,14780,14780,14780,14780,0
|
|
20230601,212600,292210180,14780,14780,14780,14780,0
|
|
20230601,212500,292210180,14780,14780,14780,14780,0
|
|
20230601,212400,292210180,14780,14780,14780,14780,0
|
|
20230601,212300,292210180,14780,14780,14780,14780,0
|
|
20230601,212200,292210180,14780,14780,14780,14780,0
|
|
20230601,212100,292210180,14780,14780,14780,14780,0
|
|
20230601,212000,292210180,14780,14780,14780,14780,0
|
|
20230601,211900,292210180,14780,14780,14780,14780,0
|
|
20230601,211800,292210180,14780,14780,14780,14780,0
|
|
20230601,211700,292210180,14780,14780,14780,14780,0
|
|
20230601,211600,292210180,14780,14780,14780,14780,0
|
|
20230601,211500,292210180,14780,14780,14780,14780,0
|
|
20230601,211400,292210180,14780,14780,14780,14780,160
|
|
20230601,211300,292210180,14780,14780,14780,14780,0
|
|
20230601,211200,292210180,14780,14780,14780,14780,0
|
|
20230601,211100,292210180,14780,14780,14780,14780,0
|
|
20230601,211000,292210180,14780,14780,14780,14780,0
|
|
20230601,210900,292210180,14780,14780,14780,14780,0
|
|
20230601,210800,292210180,14780,14780,14780,14780,0
|
|
20230601,210700,292210180,14780,14780,14780,14780,0
|
|
20230601,210600,292210180,14780,14780,14780,14780,0
|
|
20230601,210500,292210180,14780,14780,14780,14780,0
|
|
20230601,210400,292210180,14780,14780,14780,14780,0
|
|
20230601,210300,292210180,14780,14780,14780,14780,0
|
|
20230601,210200,292210180,14780,14780,14780,14780,0
|
|
20230601,210100,292210180,14780,14780,14780,14780,0
|
|
20230601,210000,292210180,14780,14780,14780,14780,0
|
|
20230601,205900,292210180,14780,14780,14780,14780,0
|
|
20230601,205800,292210180,14780,14780,14780,14780,0
|
|
20230601,205700,292210180,14780,14780,14780,14780,0
|
|
20230601,205600,292210180,14780,14780,14780,14780,0
|
|
20230601,205500,292210180,14780,14780,14780,14780,0
|
|
20230601,205400,292210180,14780,14780,14780,14780,0
|
|
20230601,205300,292210180,14780,14780,14780,14780,0
|
|
20230601,205200,292210180,14780,14780,14780,14780,0
|
|
20230601,205100,292210180,14780,14780,14780,14780,0
|
|
20230601,205000,292210180,14780,14780,14780,14780,0
|
|
20230601,204900,292210180,14780,14780,14780,14780,0
|
|
20230601,204800,292210180,14780,14780,14780,14780,0
|
|
20230601,204700,292210180,14780,14780,14780,14780,0
|
|
20230601,204600,292210180,14780,14780,14780,14780,0
|
|
20230601,204500,292210180,14780,14780,14780,14780,0
|
|
20230601,204400,292210180,14780,14780,14780,14780,160
|
|
20230601,204300,292210180,14780,14780,14780,14780,0
|
|
20230601,204200,292210180,14780,14780,14780,14780,0
|
|
20230601,204100,292210180,14780,14780,14780,14780,0
|
|
20230601,204000,292210180,14780,14780,14780,14780,0
|
|
20230601,203900,292210180,14780,14780,14780,14780,0
|
|
20230601,203800,292210180,14780,14780,14780,14780,0
|
|
20230601,203700,292210180,14780,14780,14780,14780,0
|
|
20230601,203600,292210180,14780,14780,14780,14780,0
|
|
20230601,203500,292210180,14780,14780,14780,14780,0
|
|
20230601,203400,292210180,14780,14780,14780,14780,0
|
|
20230601,203300,292210180,14780,14780,14780,14780,0
|
|
20230601,203200,292210180,14780,14780,14780,14780,0
|
|
20230601,203100,292210180,14780,14780,14780,14780,0
|
|
20230601,203000,292210180,14780,14780,14780,14780,0
|
|
20230601,202900,292210180,14780,14780,14780,14780,0
|
|
20230601,202800,292210180,14780,14780,14780,14780,0
|
|
20230601,202700,292210180,14780,14780,14780,14780,0
|
|
20230601,202600,292210180,14780,14780,14780,14780,0
|
|
20230601,202500,292210180,14780,14780,14780,14780,0
|
|
20230601,202400,292210180,14780,14780,14780,14780,0
|
|
20230601,202300,292210180,14780,14780,14780,14780,0
|
|
20230601,202200,292210180,14780,14780,14780,14780,0
|
|
20230601,202100,292210180,14780,14780,14780,14780,0
|
|
20230601,202000,292210180,14780,14780,14780,14780,0
|
|
20230601,201900,292210180,14780,14780,14780,14780,0
|
|
20230601,201800,292210180,14780,14780,14780,14780,0
|
|
20230601,201700,292210180,14780,14780,14780,14780,0
|
|
20230601,201600,292210180,14780,14780,14780,14780,0
|
|
20230601,201500,292210180,14780,14780,14780,14780,0
|
|
20230601,201400,292210180,14780,14780,14780,14780,160
|
|
20230601,201300,292210180,14780,14780,14780,14780,0
|
|
20230601,201200,292210180,14780,14780,14780,14780,0
|
|
20230601,201100,292210180,14780,14780,14780,14780,0
|
|
20230601,201000,292210180,14780,14780,14780,14780,0
|
|
20230601,200900,292210180,14780,14780,14780,14780,0
|
|
20230601,200800,292210180,14780,14780,14780,14780,0
|
|
20230601,200700,292210180,14780,14780,14780,14780,0
|
|
20230601,200600,292210180,14780,14780,14780,14780,0
|
|
20230601,200500,292210180,14780,14780,14780,14780,0
|
|
20230601,200400,292210180,14780,14780,14780,14780,0
|
|
20230601,200300,292210180,14780,14780,14780,14780,0
|
|
20230601,200200,292210180,14780,14780,14780,14780,0
|
|
20230601,200100,292210180,14780,14780,14780,14780,0
|
|
20230601,200000,292210180,14780,14780,14780,14780,0
|
|
20230601,195900,292210180,14780,14780,14780,14780,0
|
|
20230601,195800,292210180,14780,14780,14780,14780,0
|
|
20230601,195700,292210180,14780,14780,14780,14780,0
|
|
20230601,195600,292210180,14780,14780,14780,14780,0
|
|
20230601,195500,292210180,14780,14780,14780,14780,0
|
|
20230601,195400,292210180,14780,14780,14780,14780,0
|
|
20230601,195300,292210180,14780,14780,14780,14780,0
|
|
20230601,195200,292210180,14780,14780,14780,14780,0
|
|
20230601,195100,292210180,14780,14780,14780,14780,0
|
|
20230601,195000,292210180,14780,14780,14780,14780,0
|
|
20230601,194900,292210180,14780,14780,14780,14780,0
|
|
20230601,194800,292210180,14780,14780,14780,14780,0
|
|
20230601,194700,292210180,14780,14780,14780,14780,0
|
|
20230601,194600,292210180,14780,14780,14780,14780,0
|
|
20230601,194500,292210180,14780,14780,14780,14780,0
|
|
20230601,194400,292210180,14780,14780,14780,14780,160
|
|
20230601,194300,292210180,14780,14780,14780,14780,0
|
|
20230601,194200,292210180,14780,14780,14780,14780,0
|
|
20230601,194100,292210180,14780,14780,14780,14780,0
|
|
20230601,194000,292210180,14780,14780,14780,14780,0
|
|
20230601,193900,292210180,14780,14780,14780,14780,0
|
|
20230601,193800,292210180,14780,14780,14780,14780,0
|
|
20230601,193700,292210180,14780,14780,14780,14780,0
|
|
20230601,193600,292210180,14780,14780,14780,14780,0
|
|
20230601,193500,292210180,14780,14780,14780,14780,0
|
|
20230601,193400,292210180,14780,14780,14780,14780,0
|
|
20230601,193300,292210180,14780,14780,14780,14780,0
|
|
20230601,193200,292210180,14780,14780,14780,14780,0
|
|
20230601,193100,292210180,14780,14780,14780,14780,0
|
|
20230601,193000,292210180,14780,14780,14780,14780,0
|
|
20230601,192900,292210180,14780,14780,14780,14780,0
|
|
20230601,192800,292210180,14780,14780,14780,14780,0
|
|
20230601,192700,292210180,14780,14780,14780,14780,0
|
|
20230601,192600,292210180,14780,14780,14780,14780,0
|
|
20230601,192500,292210180,14780,14780,14780,14780,0
|
|
20230601,192400,292210180,14780,14780,14780,14780,0
|
|
20230601,192300,292210180,14780,14780,14780,14780,0
|
|
20230601,192200,292210180,14780,14780,14780,14780,0
|
|
20230601,192100,292210180,14780,14780,14780,14780,0
|
|
20230601,192000,292210180,14780,14780,14780,14780,0
|
|
20230601,191900,292210180,14780,14780,14780,14780,0
|
|
20230601,191800,292210180,14780,14780,14780,14780,0
|
|
20230601,191700,292210180,14780,14780,14780,14780,0
|
|
20230601,191600,292210180,14780,14780,14780,14780,0
|
|
20230601,191500,292210180,14780,14780,14780,14780,0
|
|
20230601,191400,292210180,14780,14780,14780,14780,160
|
|
20230601,191300,292210180,14780,14780,14780,14780,0
|
|
20230601,191200,292210180,14780,14780,14780,14780,0
|
|
20230601,191100,292210180,14780,14780,14780,14780,0
|
|
20230601,191000,292210180,14780,14780,14780,14780,0
|
|
20230601,190900,292210180,14780,14780,14780,14780,0
|
|
20230601,190800,292210180,14780,14780,14780,14780,0
|
|
20230601,190700,292210180,14780,14780,14780,14780,0
|
|
20230601,190600,292210180,14780,14780,14780,14780,0
|
|
20230601,190500,292210180,14780,14780,14780,14780,0
|
|
20230601,190400,292210180,14780,14780,14780,14780,0
|
|
20230601,190300,292210180,14780,14780,14780,14780,0
|
|
20230601,190200,292210180,14780,14780,14780,14780,0
|
|
20230601,190100,292210180,14780,14780,14780,14780,0
|
|
20230601,190000,292210180,14780,14780,14780,14780,0
|
|
20230601,185900,292210180,14780,14780,14780,14780,0
|
|
20230601,185800,292210180,14780,14780,14780,14780,0
|
|
20230601,185700,292210180,14780,14780,14780,14780,0
|
|
20230601,185600,292210180,14780,14780,14780,14780,0
|
|
20230601,185500,292210180,14780,14780,14780,14780,0
|
|
20230601,185400,292210180,14780,14780,14780,14780,0
|
|
20230601,185300,292210180,14780,14780,14780,14780,0
|
|
20230601,185200,292210180,14780,14780,14780,14780,0
|
|
20230601,185100,292210180,14780,14780,14780,14780,0
|
|
20230601,185000,292210180,14780,14780,14780,14780,0
|
|
20230601,184900,292210180,14780,14780,14780,14780,0
|
|
20230601,184800,292210180,14780,14780,14780,14780,0
|
|
20230601,184700,292210180,14780,14780,14780,14780,0
|
|
20230601,184600,292210180,14780,14780,14780,14780,0
|
|
20230601,184500,292210180,14780,14780,14780,14780,0
|
|
20230601,184400,292210180,14780,14780,14780,14780,160
|
|
20230601,184300,292210180,14780,14780,14780,14780,0
|
|
20230601,184200,292210180,14780,14780,14780,14780,0
|
|
20230601,184100,292210180,14780,14780,14780,14780,0
|
|
20230601,184000,292210180,14780,14780,14780,14780,0
|
|
20230601,183900,292210180,14780,14780,14780,14780,0
|
|
20230601,183800,292210180,14780,14780,14780,14780,0
|
|
20230601,183700,292210180,14780,14780,14780,14780,0
|
|
20230601,183600,292210180,14780,14780,14780,14780,0
|
|
20230601,183500,292210180,14780,14780,14780,14780,0
|
|
20230601,183400,292210180,14780,14780,14780,14780,0
|
|
20230601,183300,292210180,14780,14780,14780,14780,0
|
|
20230601,183200,292210180,14780,14780,14780,14780,0
|
|
20230601,183100,292210180,14780,14780,14780,14780,0
|
|
20230601,183000,292210180,14780,14780,14780,14780,0
|
|
20230601,182900,292210180,14780,14780,14780,14780,0
|
|
20230601,182800,292210180,14780,14780,14780,14780,0
|
|
20230601,182700,292210180,14780,14780,14780,14780,0
|
|
20230601,182600,292210180,14780,14780,14780,14780,0
|
|
20230601,182500,292210180,14780,14780,14780,14780,0
|
|
20230601,182400,292210180,14780,14780,14780,14780,0
|
|
20230601,182300,292210180,14780,14780,14780,14780,0
|
|
20230601,182200,292210180,14780,14780,14780,14780,0
|
|
20230601,182100,292210180,14780,14780,14780,14780,0
|
|
20230601,182000,292210180,14780,14780,14780,14780,0
|
|
20230601,181900,292210180,14780,14780,14780,14780,0
|
|
20230601,181800,292210180,14780,14780,14780,14780,0
|
|
20230601,181700,292210180,14780,14780,14780,14780,0
|
|
20230601,181600,292210180,14780,14780,14780,14780,0
|
|
20230601,181500,292210180,14780,14780,14780,14780,0
|
|
20230601,181400,292210180,14780,14780,14780,14780,160
|
|
20230601,181300,292210180,14780,14780,14780,14780,0
|
|
20230601,181200,292210180,14780,14780,14780,14780,0
|
|
20230601,181100,292210180,14780,14780,14780,14780,0
|
|
20230601,181000,292210180,14780,14780,14780,14780,0
|
|
20230601,180900,292210180,14780,14780,14780,14780,0
|
|
20230601,180800,292210180,14780,14780,14780,14780,0
|
|
20230601,180700,292210180,14780,14780,14780,14780,0
|
|
20230601,180600,292210180,14780,14780,14780,14780,0
|
|
20230601,180500,292210180,14780,14780,14780,14780,0
|
|
20230601,180400,292210180,14780,14780,14780,14780,0
|
|
20230601,180300,292210180,14780,14780,14780,14780,0
|
|
20230601,180200,292210180,14780,14780,14780,14780,0
|
|
20230601,180100,292210180,14780,14780,14780,14780,0
|
|
20230601,180000,292210180,14780,14780,14780,14780,0
|
|
20230601,175900,292210180,14780,14780,14780,14780,0
|
|
20230601,175800,292210180,14780,14780,14780,14780,0
|
|
20230601,175700,292210180,14780,14780,14780,14780,0
|
|
20230601,175600,292210180,14780,14780,14780,14780,0
|
|
20230601,175500,292210180,14780,14780,14780,14780,0
|
|
20230601,175400,292210180,14780,14780,14780,14780,0
|
|
20230601,175300,292210180,14780,14780,14780,14780,0
|
|
20230601,175200,292210180,14780,14780,14780,14780,0
|
|
20230601,175100,292210180,14780,14780,14780,14780,0
|
|
20230601,175000,292210180,14780,14780,14780,14780,0
|
|
20230601,174900,292210180,14780,14780,14780,14780,0
|
|
20230601,174800,292210180,14780,14780,14780,14780,0
|
|
20230601,174700,292210180,14780,14780,14780,14780,0
|
|
20230601,174600,292210180,14780,14780,14780,14780,0
|
|
20230601,174500,292210180,14780,14780,14780,14780,0
|
|
20230601,174400,292210180,14780,14780,14780,14780,160
|
|
20230601,174300,292210180,14780,14780,14780,14780,0
|
|
20230601,174200,292210180,14780,14780,14780,14780,0
|
|
20230601,174100,292210180,14780,14780,14780,14780,0
|
|
20230601,174000,292210180,14780,14780,14780,14780,0
|
|
20230601,173900,292210180,14780,14780,14780,14780,0
|
|
20230601,173800,292210180,14780,14780,14780,14780,0
|
|
20230601,173700,292210180,14780,14780,14780,14780,0
|
|
20230601,173600,292210180,14780,14780,14780,14780,0
|
|
20230601,173500,292210180,14780,14780,14780,14780,0
|
|
20230601,173400,292210180,14780,14780,14780,14780,0
|
|
20230601,173300,292210180,14780,14780,14780,14780,0
|
|
20230601,173200,292210180,14780,14780,14780,14780,0
|
|
20230601,173100,292210180,14780,14780,14780,14780,0
|
|
20230601,173000,292210180,14780,14780,14780,14780,0
|
|
20230601,172900,292210180,14780,14780,14780,14780,0
|
|
20230601,172800,292210180,14780,14780,14780,14780,0
|
|
20230601,172700,292210180,14780,14780,14780,14780,0
|
|
20230601,172600,292210180,14780,14780,14780,14780,0
|
|
20230601,172500,292210180,14780,14780,14780,14780,0
|
|
20230601,172400,292210180,14780,14780,14780,14780,0
|
|
20230601,172300,292210180,14780,14780,14780,14780,0
|
|
20230601,172200,292210180,14780,14780,14780,14780,0
|
|
20230601,172100,292210180,14780,14780,14780,14780,0
|
|
20230601,172000,292210180,14780,14780,14780,14780,0
|
|
20230601,171900,292210180,14780,14780,14780,14780,0
|
|
20230601,171800,292210180,14780,14780,14780,14780,0
|
|
20230601,171700,292210180,14780,14780,14780,14780,0
|
|
20230601,171600,292210180,14780,14780,14780,14780,0
|
|
20230601,171500,292210180,14780,14780,14780,14780,0
|
|
20230601,171400,292210180,14780,14780,14780,14780,160
|
|
20230601,171300,292210180,14780,14780,14780,14780,0
|
|
20230601,171200,292210180,14780,14780,14780,14780,0
|
|
20230601,171100,292210180,14780,14780,14780,14780,0
|
|
20230601,171000,292210180,14780,14780,14780,14780,0
|
|
20230601,170900,292210180,14780,14780,14780,14780,0
|
|
20230601,170800,292210180,14780,14780,14780,14780,0
|
|
20230601,170700,292210180,14780,14780,14780,14780,0
|
|
20230601,170600,292210180,14780,14780,14780,14780,0
|
|
20230601,170500,292210180,14780,14780,14780,14780,0
|
|
20230601,170400,292210180,14780,14780,14780,14780,0
|
|
20230601,170300,292210180,14780,14780,14780,14780,0
|
|
20230601,170200,292210180,14780,14780,14780,14780,0
|
|
20230601,170100,292210180,14780,14780,14780,14780,0
|
|
20230601,170000,292210180,14780,14780,14780,14780,0
|
|
20230601,165900,292210180,14780,14780,14780,14780,0
|
|
20230601,165800,292210180,14780,14780,14780,14780,0
|
|
20230601,165700,292210180,14780,14780,14780,14780,0
|
|
20230601,165600,292210180,14780,14780,14780,14780,0
|
|
20230601,165500,292210180,14780,14780,14780,14780,0
|
|
20230601,165400,292210180,14780,14780,14780,14780,0
|
|
20230601,165300,292210180,14780,14780,14780,14780,0
|
|
20230601,165200,292210180,14780,14780,14780,14780,0
|
|
20230601,165100,292210180,14780,14780,14780,14780,0
|
|
20230601,165000,292210180,14780,14780,14780,14780,0
|
|
20230601,164900,292210180,14780,14780,14780,14780,0
|
|
20230601,164800,292210180,14780,14780,14780,14780,0
|
|
20230601,164700,292210180,14780,14780,14780,14780,0
|
|
20230601,164600,292210180,14780,14780,14780,14780,0
|
|
20230601,164500,292210180,14780,14780,14780,14780,0
|
|
20230601,164400,292210180,14780,14780,14780,14780,160
|
|
20230601,164300,292210180,14780,14780,14780,14780,0
|
|
20230601,164200,292210180,14780,14780,14780,14780,0
|
|
20230601,164100,292210180,14780,14780,14780,14780,0
|
|
20230601,164000,292210180,14780,14780,14780,14780,0
|
|
20230601,163900,292210180,14780,14780,14780,14780,0
|
|
20230601,163800,292210180,14780,14780,14780,14780,0
|
|
20230601,163700,292210180,14780,14780,14780,14780,0
|
|
20230601,163600,292210180,14780,14780,14780,14780,0
|
|
20230601,163500,292210180,14780,14780,14780,14780,0
|
|
20230601,163400,292210180,14780,14780,14780,14780,0
|
|
20230601,163300,292210180,14780,14780,14780,14780,0
|
|
20230601,163200,292210180,14780,14780,14780,14780,0
|
|
20230601,163100,292210180,14780,14780,14780,14780,0
|
|
20230601,163000,292210180,14780,14780,14780,14780,0
|
|
20230601,162900,292210180,14780,14780,14780,14780,0
|
|
20230601,162800,292210180,14780,14780,14780,14780,0
|
|
20230601,162700,292210180,14780,14780,14780,14780,0
|
|
20230601,162600,292210180,14780,14780,14780,14780,0
|
|
20230601,162500,292210180,14780,14780,14780,14780,0
|
|
20230601,162400,292210180,14780,14780,14780,14780,0
|
|
20230601,162300,292210180,14780,14780,14780,14780,0
|
|
20230601,162200,292210180,14780,14780,14780,14780,0
|
|
20230601,162100,292210180,14780,14780,14780,14780,0
|
|
20230601,162000,292210180,14780,14780,14780,14780,0
|
|
20230601,161900,292210180,14780,14780,14780,14780,0
|
|
20230601,161800,292210180,14780,14780,14780,14780,0
|
|
20230601,161700,292210180,14780,14780,14780,14780,0
|
|
20230601,161600,292210180,14780,14780,14780,14780,0
|
|
20230601,161500,292210180,14780,14780,14780,14780,0
|
|
20230601,161400,292210180,14780,14780,14780,14780,160
|
|
20230601,161300,292210180,14780,14780,14780,14780,0
|
|
20230601,161200,292210180,14780,14780,14780,14780,0
|
|
20230601,161100,292210180,14780,14780,14780,14780,0
|
|
20230601,161000,292210180,14780,14780,14780,14780,0
|
|
20230601,160900,292210180,14780,14780,14780,14780,0
|
|
20230601,160800,292210180,14780,14780,14780,14780,0
|
|
20230601,160700,292210180,14780,14780,14780,14780,0
|
|
20230601,160600,292210180,14780,14780,14780,14780,0
|
|
20230601,160500,292210180,14780,14780,14780,14780,0
|
|
20230601,160400,292210180,14780,14780,14780,14780,0
|
|
20230601,160300,292210180,14780,14780,14780,14780,0
|
|
20230601,160200,292210180,14780,14780,14780,14780,0
|
|
20230601,160100,292210180,14780,14780,14780,14780,0
|
|
20230601,160000,292210180,14780,14780,14780,14780,0
|
|
20230601,155900,292210180,14780,14780,14780,14780,0
|
|
20230601,155800,292210180,14780,14780,14780,14780,0
|
|
20230601,155700,292210180,14780,14780,14780,14780,0
|
|
20230601,155600,292210180,14780,14780,14780,14780,0
|
|
20230601,155500,292210180,14780,14780,14780,14780,0
|
|
20230601,155400,292210180,14780,14780,14780,14780,0
|
|
20230601,155300,292210180,14780,14780,14780,14780,0
|
|
20230601,155200,292210180,14780,14780,14780,14780,0
|
|
20230601,155100,292210180,14780,14780,14780,14780,0
|
|
20230601,155000,292210180,14780,14780,14780,14780,0
|
|
20230601,154900,292210180,14780,14780,14780,14780,0
|
|
20230601,154800,292210180,14780,14780,14780,14780,0
|
|
20230601,154700,292210180,14780,14780,14780,14780,0
|
|
20230601,154600,292210180,14780,14780,14780,14780,0
|
|
20230601,154500,292210180,14780,14780,14780,14780,0
|
|
20230601,154400,292210180,14780,14780,14780,14780,160
|
|
20230601,154300,292210180,14780,14780,14780,14780,0
|
|
20230601,154200,292210180,14780,14780,14780,14780,0
|
|
20230601,154100,292210180,14780,14780,14780,14780,0
|
|
20230601,154000,292210180,14780,14780,14780,14780,0
|
|
20230601,153900,292210180,14780,14780,14780,14780,0
|
|
20230601,153800,292210180,14780,14780,14780,14780,0
|
|
20230601,153700,292210180,14780,14780,14780,14780,0
|
|
20230601,153600,292210180,14780,14780,14780,14780,0
|
|
20230601,153500,292210180,14780,14780,14780,14780,0
|
|
20230601,153400,292210180,14780,14780,14780,14780,0
|
|
20230601,153300,292210180,14780,14780,14780,14780,0
|
|
20230601,153200,292210180,14780,14780,14780,14780,0
|
|
20230601,153100,292210180,14780,14780,14780,14780,0
|
|
20230601,153000,292210180,14780,14780,14780,14780,160
|
|
20230601,152900,289845380,14790,14790,14790,14790,0
|
|
20230601,152800,289845380,14790,14790,14790,14790,0
|
|
20230601,152700,289845380,14790,14790,14790,14790,0
|
|
20230601,152600,289845380,14790,14790,14790,14790,0
|
|
20230601,152500,289845380,14790,14790,14790,14790,0
|
|
20230601,152400,289845380,14790,14790,14790,14790,0
|
|
20230601,152300,289845380,14790,14790,14790,14790,0
|
|
20230601,152200,289845380,14790,14790,14790,14790,0
|
|
20230601,152100,289845380,14790,14790,14790,14790,0
|
|
20230601,152000,289845380,14790,14790,14790,14790,0
|
|
20230601,151900,289845380,14790,14790,14790,14790,68
|
|
20230601,151800,288839660,14760,14790,14790,14760,482
|
|
20230601,151700,281724530,14790,14780,14800,14780,1217
|
|
20230601,151600,263721660,14720,14720,14720,14720,1
|
|
20230601,151500,263706940,14780,14780,14780,14780,123
|
|
20230601,151400,261889000,14780,14770,14780,14770,644
|
|
20230601,151300,252371680,14780,14780,14780,14780,0
|
|
20230601,151200,252371680,14780,14770,14780,14770,72
|
|
20230601,151100,251308010,14770,14770,14770,14770,1
|
|
20230601,151000,251293240,14770,14770,14770,14770,0
|
|
20230601,150900,251293240,14770,14770,14770,14770,165
|
|
20230601,150800,248856190,14760,14760,14760,14760,89
|
|
20230601,150700,247542550,14760,14760,14760,14760,0
|
|
20230601,150600,247542550,14760,14760,14760,14760,1
|
|
20230601,150500,247527790,14670,14670,14670,14670,2
|
|
20230601,150400,247498450,14760,14760,14760,14760,0
|
|
20230601,150300,247498450,14760,14750,14760,14750,75
|
|
20230601,150200,246391870,14750,14750,14750,14750,0
|
|
20230601,150100,246391870,14750,14750,14750,14750,0
|
|
20230601,150000,246391870,14750,14750,14750,14670,202
|
|
20230601,145900,243428370,14670,14670,14670,14670,1
|
|
20230601,145800,243413700,14750,14750,14750,14750,0
|
|
20230601,145700,243413700,14750,14750,14750,14750,1
|
|
20230601,145600,243398950,14670,14680,14680,14670,30
|
|
20230601,145500,242958640,14750,14750,14750,14750,0
|
|
20230601,145400,242958640,14750,14750,14750,14750,0
|
|
20230601,145300,242958640,14750,14750,14750,14750,0
|
|
20230601,145200,242958640,14750,14750,14750,14750,0
|
|
20230601,145100,242958640,14750,14750,14750,14750,0
|
|
20230601,145000,242958640,14750,14750,14750,14750,0
|
|
20230601,144900,242958640,14750,14750,14750,14750,1
|
|
20230601,144800,242943890,14660,14660,14660,14660,1
|
|
20230601,144700,242929230,14760,14760,14760,14760,0
|
|
20230601,144600,242929230,14760,14760,14760,14760,0
|
|
20230601,144500,242929230,14760,14760,14760,14760,0
|
|
20230601,144400,242929230,14760,14760,14760,14760,0
|
|
20230601,144300,242929230,14760,14720,14760,14720,1000
|
|
20230601,144200,228182660,14720,14720,14720,14720,0
|
|
20230601,144100,228182660,14720,14720,14720,14720,0
|
|
20230601,144000,228182660,14720,14720,14720,14720,1
|
|
20230601,143900,228167940,14730,14730,14730,14730,0
|
|
20230601,143800,228167940,14730,14730,14730,14730,0
|
|
20230601,143700,228167940,14730,14730,14730,14730,0
|
|
20230601,143600,228167940,14730,14730,14730,14730,2
|
|
20230601,143500,228138480,14750,14750,14750,14750,0
|
|
20230601,143400,228138480,14750,14750,14750,14750,0
|
|
20230601,143300,228138480,14750,14700,14750,14700,25
|
|
20230601,143200,227770470,14700,14700,14700,14700,0
|
|
20230601,143100,227770470,14700,14700,14700,14700,0
|
|
20230601,143000,227770470,14700,14700,14700,14700,0
|
|
20230601,142900,227770470,14700,14700,14700,14700,1
|
|
20230601,142800,227755770,14650,14620,14650,14620,1082
|
|
20230601,142700,211920580,14620,14620,14620,14620,0
|
|
20230601,142600,211920580,14620,14620,14620,14620,1
|
|
20230601,142500,211905960,14610,14610,14610,14610,0
|
|
20230601,142400,211905960,14610,14610,14610,14610,3
|
|
20230601,142300,211862130,14610,14610,14610,14610,0
|
|
20230601,142200,211862130,14610,14610,14610,14610,55
|
|
20230601,142100,211058580,14610,14610,14610,14610,79
|
|
20230601,142000,209904390,14570,14570,14570,14570,0
|
|
20230601,141900,209904390,14570,14580,14580,14570,76
|
|
20230601,141800,208796790,14580,14580,14580,14580,50
|
|
20230601,141700,208067790,14580,14580,14580,14580,3
|
|
20230601,141600,208024050,14570,14570,14570,14570,0
|
|
20230601,141500,208024050,14570,14580,14580,14570,15
|
|
20230601,141400,207805490,14580,14580,14580,14580,0
|
|
20230601,141300,207805490,14580,14580,14580,14580,43
|
|
20230601,141200,207178550,14580,14590,14590,14580,106
|
|
20230601,141100,205632070,14580,14580,14580,14580,0
|
|
20230601,141000,205632070,14580,14580,14580,14580,6
|
|
20230601,140900,205544590,14570,14570,14570,14570,0
|
|
20230601,140800,205544590,14570,14570,14570,14570,0
|
|
20230601,140700,205544590,14570,14570,14570,14570,53
|
|
20230601,140600,204772380,14570,14580,14580,14570,13
|
|
20230601,140500,204582870,14580,14580,14580,14580,17
|
|
20230601,140400,204335010,14580,14580,14580,14580,1
|
|
20230601,140300,204320430,14590,14590,14590,14580,234
|
|
20230601,140200,200907440,14610,14610,14610,14610,0
|
|
20230601,140100,200907440,14610,14610,14610,14610,0
|
|
20230601,140000,200907440,14610,14610,14610,14610,0
|
|
20230601,135900,200907440,14610,14610,14610,14610,1
|
|
20230601,135800,200892830,14610,14610,14610,14610,0
|
|
20230601,135700,200892830,14610,14610,14610,14610,0
|
|
20230601,135600,200892830,14610,14610,14610,14610,8
|
|
20230601,135500,200775950,14610,14610,14610,14610,0
|
|
20230601,135400,200775950,14610,14610,14610,14610,0
|
|
20230601,135300,200775950,14610,14610,14610,14610,0
|
|
20230601,135200,200775950,14610,14570,14610,14570,11
|
|
20230601,135100,200615640,14540,14540,14540,14540,0
|
|
20230601,135000,200615640,14540,14540,14540,14540,42
|
|
20230601,134900,200004960,14540,14540,14540,14540,7
|
|
20230601,134800,199903180,14540,14540,14540,14540,0
|
|
20230601,134700,199903180,14540,14540,14540,14540,1
|
|
20230601,134600,199888640,14460,14460,14460,14460,0
|
|
20230601,134500,199888640,14460,14460,14460,14460,323
|
|
20230601,134400,195218060,14450,14450,14450,14450,147
|
|
20230601,134300,193093910,14450,14450,14450,14450,0
|
|
20230601,134200,193093910,14450,14450,14450,14450,111
|
|
20230601,134100,191489960,14450,14470,14470,14450,722
|
|
20230601,134000,181049940,14500,14510,14510,14500,9
|
|
20230601,133900,180919360,14510,14510,14510,14510,0
|
|
20230601,133800,180919360,14510,14510,14510,14510,0
|
|
20230601,133700,180919360,14510,14510,14510,14510,0
|
|
20230601,133600,180919360,14510,14510,14510,14510,0
|
|
20230601,133500,180919360,14510,14510,14510,14510,0
|
|
20230601,133400,180919360,14510,14510,14510,14510,0
|
|
20230601,133300,180919360,14510,14510,14510,14510,72
|
|
20230601,133200,179874640,14510,14510,14510,14510,0
|
|
20230601,133100,179874640,14510,14510,14510,14510,0
|
|
20230601,133000,179874640,14510,14510,14510,14510,0
|
|
20230601,132900,179874640,14510,14510,14510,14510,0
|
|
20230601,132800,179874640,14510,14510,14510,14510,0
|
|
20230601,132700,179874640,14510,14510,14510,14510,0
|
|
20230601,132600,179874640,14510,14510,14510,14510,1
|
|
20230601,132500,179860130,14460,14460,14460,14460,0
|
|
20230601,132400,179860130,14460,14460,14460,14460,0
|
|
20230601,132300,179860130,14460,14460,14460,14460,180
|
|
20230601,132200,177257330,14460,14460,14460,14460,39
|
|
20230601,132100,176693390,14460,14460,14460,14460,156
|
|
20230601,132000,174437630,14460,14460,14460,14460,0
|
|
20230601,131900,174437630,14460,14460,14460,14460,0
|
|
20230601,131800,174437630,14460,14460,14460,14460,0
|
|
20230601,131700,174437630,14460,14460,14460,14460,0
|
|
20230601,131600,174437630,14460,14460,14460,14460,35
|
|
20230601,131500,173931530,14460,14460,14460,14460,0
|
|
20230601,131400,173931530,14460,14460,14460,14460,6
|
|
20230601,131300,173844770,14460,14460,14460,14460,0
|
|
20230601,131200,173844770,14460,14460,14460,14460,17
|
|
20230601,131100,173598950,14520,14520,14520,14520,0
|
|
20230601,131000,173598950,14520,14520,14520,14520,0
|
|
20230601,130900,173598950,14520,14520,14520,14520,0
|
|
20230601,130800,173598950,14520,14520,14520,14520,0
|
|
20230601,130700,173598950,14520,14520,14520,14520,0
|
|
20230601,130600,173598950,14520,14520,14520,14520,0
|
|
20230601,130500,173598950,14520,14520,14520,14520,0
|
|
20230601,130400,173598950,14520,14520,14520,14520,0
|
|
20230601,130300,173598950,14520,14520,14520,14520,0
|
|
20230601,130200,173598950,14520,14520,14520,14520,8
|
|
20230601,130100,173482790,14520,14520,14520,14520,0
|
|
20230601,130000,173482790,14520,14520,14520,14520,1
|
|
20230601,125900,173468270,14520,14520,14520,14520,1
|
|
20230601,125800,173453750,14440,14440,14440,14440,0
|
|
20230601,125700,173453750,14440,14440,14440,14440,0
|
|
20230601,125600,173453750,14440,14440,14440,14440,0
|
|
20230601,125500,173453750,14440,14510,14510,14440,68
|
|
20230601,125400,172471070,14510,14510,14510,14510,44
|
|
20230601,125300,171832630,14520,14520,14520,14520,0
|
|
20230601,125200,171832630,14520,14520,14520,14520,0
|
|
20230601,125100,171832630,14520,14520,14520,14520,1
|
|
20230601,125000,171818110,14520,14520,14520,14520,0
|
|
20230601,124900,171818110,14520,14520,14520,14520,0
|
|
20230601,124800,171818110,14520,14520,14520,14520,0
|
|
20230601,124700,171818110,14520,14520,14520,14520,0
|
|
20230601,124600,171818110,14520,14520,14520,14520,1
|
|
20230601,124500,171803590,14500,14500,14500,14500,0
|
|
20230601,124400,171803590,14500,14500,14500,14500,0
|
|
20230601,124300,171803590,14500,14490,14500,14490,10
|
|
20230601,124200,171658610,14500,14500,14500,14500,80
|
|
20230601,124100,170498610,14540,14540,14540,14540,0
|
|
20230601,124000,170498610,14540,14540,14540,14540,0
|
|
20230601,123900,170498610,14540,14540,14540,14540,0
|
|
20230601,123800,170498610,14540,14540,14540,14540,0
|
|
20230601,123700,170498610,14540,14540,14540,14540,0
|
|
20230601,123600,170498610,14540,14540,14540,14540,2
|
|
20230601,123500,170469530,14550,14550,14550,14550,0
|
|
20230601,123400,170469530,14550,14550,14550,14550,0
|
|
20230601,123300,170469530,14550,14550,14550,14550,0
|
|
20230601,123200,170469530,14550,14550,14550,14550,0
|
|
20230601,123100,170469530,14550,14550,14550,14550,30
|
|
20230601,123000,170033030,14440,14440,14440,14440,1
|
|
20230601,122900,170018590,14510,14510,14510,14510,30
|
|
20230601,122800,169583290,14420,14420,14420,14420,0
|
|
20230601,122700,169583290,14420,14540,14540,14420,765
|
|
20230601,122600,158480820,14540,14540,14540,14540,0
|
|
20230601,122500,158480820,14540,14540,14540,14540,0
|
|
20230601,122400,158480820,14540,14550,14550,14540,663
|
|
20230601,122300,148834840,14570,14570,14570,14570,0
|
|
20230601,122200,148834840,14570,14570,14570,14570,10
|
|
20230601,122100,148689140,14590,14590,14590,14590,0
|
|
20230601,122000,148689140,14590,14590,14590,14590,8
|
|
20230601,121900,148572420,14580,14590,14590,14580,6
|
|
20230601,121800,148484900,14590,14590,14590,14590,0
|
|
20230601,121700,148484900,14590,14590,14590,14590,0
|
|
20230601,121600,148484900,14590,14590,14590,14590,93
|
|
20230601,121500,147128030,14590,14590,14590,14590,0
|
|
20230601,121400,147128030,14590,14590,14590,14590,0
|
|
20230601,121300,147128030,14590,14590,14590,14590,0
|
|
20230601,121200,147128030,14590,14590,14590,14590,0
|
|
20230601,121100,147128030,14590,14590,14590,14590,1
|
|
20230601,121000,147113440,14590,14620,14620,14590,312
|
|
20230601,120900,142561290,14610,14610,14610,14610,1
|
|
20230601,120800,142546680,14610,14610,14610,14610,0
|
|
20230601,120700,142546680,14610,14610,14610,14610,4
|
|
20230601,120600,142488240,14600,14600,14600,14600,0
|
|
20230601,120500,142488240,14600,14600,14600,14600,0
|
|
20230601,120400,142488240,14600,14600,14600,14600,0
|
|
20230601,120300,142488240,14600,14600,14600,14600,0
|
|
20230601,120200,142488240,14600,14600,14600,14600,0
|
|
20230601,120100,142488240,14600,14600,14600,14600,13
|
|
20230601,120000,142298440,14610,14610,14610,14610,2
|
|
20230601,115900,142269220,14610,14620,14620,14610,287
|
|
20230601,115800,138076130,14620,14620,14620,14620,6
|
|
20230601,115700,137988410,14620,14620,14620,14620,0
|
|
20230601,115600,137988410,14620,14620,14620,14620,0
|
|
20230601,115500,137988410,14620,14620,14620,14620,1
|
|
20230601,115400,137973790,14640,14640,14640,14640,0
|
|
20230601,115300,137973790,14640,14640,14640,14640,1
|
|
20230601,115200,137959150,14640,14640,14640,14640,7
|
|
20230601,115100,137856670,14640,14640,14640,14640,0
|
|
20230601,115000,137856670,14640,14640,14640,14640,0
|
|
20230601,114900,137856670,14640,14640,14640,14640,0
|
|
20230601,114800,137856670,14640,14640,14640,14640,0
|
|
20230601,114700,137856670,14640,14640,14640,14640,0
|
|
20230601,114600,137856670,14640,14630,14640,14630,9
|
|
20230601,114500,137724950,14630,14640,14640,14630,53
|
|
20230601,114400,136949150,14640,14640,14640,14640,0
|
|
20230601,114300,136949150,14640,14640,14640,14640,70
|
|
20230601,114200,135924350,14640,14640,14640,14640,0
|
|
20230601,114100,135924350,14640,14640,14640,14640,0
|
|
20230601,114000,135924350,14640,14640,14640,14640,3
|
|
20230601,113900,135880430,14640,14640,14640,14640,0
|
|
20230601,113800,135880430,14640,14640,14640,14640,0
|
|
20230601,113700,135880430,14640,14640,14640,14640,0
|
|
20230601,113600,135880430,14640,14680,14680,14640,573
|
|
20230601,113500,127484740,14710,14710,14710,14710,1
|
|
20230601,113400,127470030,14710,14710,14710,14710,0
|
|
20230601,113300,127470030,14710,14710,14710,14710,1
|
|
20230601,113200,127455320,14710,14680,14710,14680,3
|
|
20230601,113100,127411250,14710,14710,14710,14710,0
|
|
20230601,113000,127411250,14710,14710,14710,14710,0
|
|
20230601,112900,127411250,14710,14710,14710,14710,0
|
|
20230601,112800,127411250,14710,14710,14710,14710,0
|
|
20230601,112700,127411250,14710,14710,14710,14710,0
|
|
20230601,112600,127411250,14710,14710,14710,14710,0
|
|
20230601,112500,127411250,14710,14710,14710,14710,0
|
|
20230601,112400,127411250,14710,14710,14710,14710,3
|
|
20230601,112300,127367120,14710,14660,14710,14660,33
|
|
20230601,112200,126883290,14660,14660,14660,14660,20
|
|
20230601,112100,126590090,14660,14660,14660,14660,123
|
|
20230601,112000,124786910,14660,14660,14660,14660,0
|
|
20230601,111900,124786910,14660,14670,14670,14660,574
|
|
20230601,111800,116368650,14680,14700,14700,14680,914
|
|
20230601,111700,102941300,14720,14720,14720,14720,12
|
|
20230601,111600,102764660,14720,14730,14730,14720,3
|
|
20230601,111500,102720480,14730,14730,14730,14730,5
|
|
20230601,111400,102646830,14740,14740,14740,14740,0
|
|
20230601,111300,102646830,14740,14740,14740,14740,0
|
|
20230601,111200,102646830,14740,14740,14740,14740,0
|
|
20230601,111100,102646830,14740,14740,14740,14740,0
|
|
20230601,111000,102646830,14740,14740,14740,14740,0
|
|
20230601,110900,102646830,14740,14740,14740,14740,1
|
|
20230601,110800,102632090,14750,14750,14750,14750,0
|
|
20230601,110700,102632090,14750,14750,14750,14750,0
|
|
20230601,110600,102632090,14750,14750,14750,14750,0
|
|
20230601,110500,102632090,14750,14750,14750,14740,33
|
|
20230601,110400,102145350,14760,14750,14760,14750,2
|
|
20230601,110300,102115840,14760,14760,14760,14760,50
|
|
20230601,110200,101377840,14760,14760,14760,14760,0
|
|
20230601,110100,101377840,14760,14760,14760,14760,0
|
|
20230601,110000,101377840,14760,14760,14760,14760,0
|
|
20230601,105900,101377840,14760,14760,14760,14760,0
|
|
20230601,105800,101377840,14760,14760,14760,14760,0
|
|
20230601,105700,101377840,14760,14760,14760,14760,0
|
|
20230601,105600,101377840,14760,14760,14760,14760,0
|
|
20230601,105500,101377840,14760,14760,14760,14760,3
|
|
20230601,105400,101333560,14760,14760,14760,14760,0
|
|
20230601,105300,101333560,14760,14760,14760,14760,0
|
|
20230601,105200,101333560,14760,14760,14760,14760,0
|
|
20230601,105100,101333560,14760,14760,14760,14760,0
|
|
20230601,105000,101333560,14760,14760,14760,14760,0
|
|
20230601,104900,101333560,14760,14760,14760,14760,0
|
|
20230601,104800,101333560,14760,14760,14760,14760,15
|
|
20230601,104700,101112160,14700,14700,14700,14700,0
|
|
20230601,104600,101112160,14700,14700,14700,14700,0
|
|
20230601,104500,101112160,14700,14700,14700,14700,0
|
|
20230601,104400,101112160,14700,14700,14700,14700,0
|
|
20230601,104300,101112160,14700,14700,14700,14700,0
|
|
20230601,104200,101112160,14700,14700,14700,14700,0
|
|
20230601,104100,101112160,14700,14710,14710,14700,361
|
|
20230601,104000,95804190,14710,14730,14730,14710,128
|
|
20230601,103900,93920590,14740,14740,14740,14740,100
|
|
20230601,103800,92446590,14790,14790,14790,14790,0
|
|
20230601,103700,92446590,14790,14790,14790,14790,0
|
|
20230601,103600,92446590,14790,14790,14790,14790,0
|
|
20230601,103500,92446590,14790,14790,14790,14790,0
|
|
20230601,103400,92446590,14790,14790,14790,14790,0
|
|
20230601,103300,92446590,14790,14790,14790,14790,0
|
|
20230601,103200,92446590,14790,14790,14790,14790,0
|
|
20230601,103100,92446590,14790,14790,14790,14790,0
|
|
20230601,103000,92446590,14790,14790,14790,14790,0
|
|
20230601,102900,92446590,14790,14800,14800,14790,102
|
|
20230601,102800,90937010,14790,14790,14790,14790,150
|
|
20230601,102700,88718510,14720,14720,14720,14720,0
|
|
20230601,102600,88718510,14720,14720,14720,14720,0
|
|
20230601,102500,88718510,14720,14720,14720,14720,15
|
|
20230601,102400,88497710,14720,14720,14720,14720,0
|
|
20230601,102300,88497710,14720,14720,14720,14720,0
|
|
20230601,102200,88497710,14720,14720,14720,14720,0
|
|
20230601,102100,88497710,14720,14720,14720,14720,18
|
|
20230601,102000,88232750,14720,14720,14720,14720,350
|
|
20230601,101900,83080750,14720,14720,14720,14720,0
|
|
20230601,101800,83080750,14720,14720,14720,14720,0
|
|
20230601,101700,83080750,14720,14720,14720,14720,0
|
|
20230601,101600,83080750,14720,14720,14720,14720,0
|
|
20230601,101500,83080750,14720,14720,14720,14720,0
|
|
20230601,101400,83080750,14720,14720,14720,14720,47
|
|
20230601,101300,82388910,14720,14720,14720,14720,0
|
|
20230601,101200,82388910,14720,14720,14720,14720,0
|
|
20230601,101100,82388910,14720,14720,14720,14720,0
|
|
20230601,101000,82388910,14720,14720,14720,14720,1
|
|
20230601,100900,82374190,14720,14800,14800,14720,110
|
|
20230601,100800,80746750,14800,14800,14800,14720,114
|
|
20230601,100700,79059950,14800,14800,14800,14800,5
|
|
20230601,100600,78985950,14810,14810,14810,14810,0
|
|
20230601,100500,78985950,14810,14810,14810,14810,0
|
|
20230601,100400,78985950,14810,14810,14810,14810,0
|
|
20230601,100300,78985950,14810,14810,14810,14810,0
|
|
20230601,100200,78985950,14810,14810,14810,14810,0
|
|
20230601,100100,78985950,14810,14810,14810,14810,1
|
|
20230601,100000,78971140,14720,14720,14720,14720,1
|
|
20230601,095900,78956420,14710,14780,14780,14710,253
|
|
20230601,095800,75231790,14810,14810,14810,14810,0
|
|
20230601,095700,75231790,14810,14810,14810,14810,17
|
|
20230601,095600,74980020,14810,14750,14810,14750,124
|
|
20230601,095500,73150780,14750,14750,14750,14750,6
|
|
20230601,095400,73062280,14810,14810,14810,14810,0
|
|
20230601,095300,73062280,14810,14810,14810,14810,0
|
|
20230601,095200,73062280,14810,14810,14810,14810,0
|
|
20230601,095100,73062280,14810,14810,14810,14810,0
|
|
20230601,095000,73062280,14810,14820,14820,14800,8
|
|
20230601,094900,72943800,14820,14820,14820,14820,2
|
|
20230601,094800,72914160,14800,14780,14800,14770,690
|
|
20230601,094700,62704510,14720,14750,14750,14720,310
|
|
20230601,094600,58141070,14820,14820,14820,14820,0
|
|
20230601,094500,58141070,14820,14820,14820,14820,0
|
|
20230601,094400,58141070,14820,14820,14820,14820,0
|
|
20230601,094300,58141070,14820,14820,14820,14720,279
|
|
20230601,094200,54026620,14820,14820,14820,14820,0
|
|
20230601,094100,54026620,14820,14820,14820,14820,0
|
|
20230601,094000,54026620,14820,14820,14820,14820,0
|
|
20230601,093900,54026620,14820,14820,14820,14820,100
|
|
20230601,093800,52544620,14820,14820,14820,14820,0
|
|
20230601,093700,52544620,14820,14800,14820,14800,1000
|
|
20230601,093600,37725400,14800,14800,14800,14800,0
|
|
20230601,093500,37725400,14800,14720,14800,14720,3
|
|
20230601,093400,37681160,14720,14720,14720,14720,0
|
|
20230601,093300,37681160,14720,14730,14730,14720,12
|
|
20230601,093200,37504470,14800,14800,14800,14800,0
|
|
20230601,093100,37504470,14800,14790,14800,14790,142
|
|
20230601,093000,35403640,14800,14800,14800,14800,4
|
|
20230601,092900,35344440,14780,14780,14780,14780,20
|
|
20230601,092800,35048840,14780,14780,14780,14780,1
|
|
20230601,092700,35034060,14780,14780,14780,14780,0
|
|
20230601,092600,35034060,14780,14770,14780,14770,111
|
|
20230601,092500,33393570,14690,14690,14690,14690,75
|
|
20230601,092400,32291820,14680,14680,14680,14680,0
|
|
20230601,092300,32291820,14680,14680,14680,14680,0
|
|
20230601,092200,32291820,14680,14680,14680,14680,10
|
|
20230601,092100,32145020,14670,14680,14680,14670,29
|
|
20230601,092000,31719430,14680,14690,14690,14680,208
|
|
20230601,091900,28665610,14690,14690,14690,14680,42
|
|
20230601,091800,28048970,14690,14690,14690,14690,0
|
|
20230601,091700,28048970,14690,14750,14750,14690,106
|
|
20230601,091600,26488300,14750,14750,14750,14750,0
|
|
20230601,091500,26488300,14750,14750,14750,14750,0
|
|
20230601,091400,26488300,14750,14750,14750,14750,0
|
|
20230601,091300,26488300,14750,14750,14750,14750,8
|
|
20230601,091200,26370300,14820,14740,14820,14740,2
|
|
20230601,091100,26340740,14740,14750,14750,14740,250
|
|
20230601,091000,22653740,14760,14760,14760,14760,52
|
|
20230601,090900,21886220,14800,14840,14840,14800,112
|
|
20230601,090800,20228180,14840,14800,14840,14800,102
|
|
20230601,090700,18718540,14800,14750,14800,14750,50
|
|
20230601,090600,17980160,14660,14670,14670,14660,521
|
|
20230601,090500,10342100,14670,14670,14670,14670,30
|
|
20230601,090400,9902000,14760,14760,14760,14760,1
|
|
20230601,090300,9887240,14760,14760,14760,14760,8
|
|
20230601,090200,9769160,14700,14700,14700,14700,1
|
|
20230601,090100,9754460,14700,14700,14700,14690,514
|
|
20230601,090000,2203710,14790,14790,14790,14790,149
|