821 lines
42 KiB
CSV
821 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,223800,218162280,10440,10440,10440,10440,2727
|
|
20230601,223700,218162280,10440,10440,10440,10440,0
|
|
20230601,223600,218162280,10440,10440,10440,10440,0
|
|
20230601,223500,218162280,10440,10440,10440,10440,0
|
|
20230601,223400,218162280,10440,10440,10440,10440,0
|
|
20230601,223300,218162280,10440,10440,10440,10440,0
|
|
20230601,223200,218162280,10440,10440,10440,10440,0
|
|
20230601,223100,218162280,10440,10440,10440,10440,0
|
|
20230601,223000,218162280,10440,10440,10440,10440,0
|
|
20230601,222900,218162280,10440,10440,10440,10440,0
|
|
20230601,222800,218162280,10440,10440,10440,10440,0
|
|
20230601,222700,218162280,10440,10440,10440,10440,0
|
|
20230601,222600,218162280,10440,10440,10440,10440,0
|
|
20230601,222500,218162280,10440,10440,10440,10440,0
|
|
20230601,222400,218162280,10440,10440,10440,10440,0
|
|
20230601,222300,218162280,10440,10440,10440,10440,0
|
|
20230601,222200,218162280,10440,10440,10440,10440,0
|
|
20230601,222100,218162280,10440,10440,10440,10440,0
|
|
20230601,222000,218162280,10440,10440,10440,10440,0
|
|
20230601,221900,218162280,10440,10440,10440,10440,0
|
|
20230601,221800,218162280,10440,10440,10440,10440,0
|
|
20230601,221700,218162280,10440,10440,10440,10440,0
|
|
20230601,221600,218162280,10440,10440,10440,10440,0
|
|
20230601,221500,218162280,10440,10440,10440,10440,0
|
|
20230601,221400,218162280,10440,10440,10440,10440,0
|
|
20230601,221300,218162280,10440,10440,10440,10440,0
|
|
20230601,221200,218162280,10440,10440,10440,10440,0
|
|
20230601,221100,218162280,10440,10440,10440,10440,0
|
|
20230601,221000,218162280,10440,10440,10440,10440,0
|
|
20230601,220900,218162280,10440,10440,10440,10440,0
|
|
20230601,220800,218162280,10440,10440,10440,10440,2727
|
|
20230601,220700,218162280,10440,10440,10440,10440,0
|
|
20230601,220600,218162280,10440,10440,10440,10440,0
|
|
20230601,220500,218162280,10440,10440,10440,10440,0
|
|
20230601,220400,218162280,10440,10440,10440,10440,0
|
|
20230601,220300,218162280,10440,10440,10440,10440,0
|
|
20230601,220200,218162280,10440,10440,10440,10440,0
|
|
20230601,220100,218162280,10440,10440,10440,10440,0
|
|
20230601,220000,218162280,10440,10440,10440,10440,0
|
|
20230601,215900,218162280,10440,10440,10440,10440,0
|
|
20230601,215800,218162280,10440,10440,10440,10440,0
|
|
20230601,215700,218162280,10440,10440,10440,10440,0
|
|
20230601,215600,218162280,10440,10440,10440,10440,0
|
|
20230601,215500,218162280,10440,10440,10440,10440,0
|
|
20230601,215400,218162280,10440,10440,10440,10440,0
|
|
20230601,215300,218162280,10440,10440,10440,10440,0
|
|
20230601,215200,218162280,10440,10440,10440,10440,0
|
|
20230601,215100,218162280,10440,10440,10440,10440,0
|
|
20230601,215000,218162280,10440,10440,10440,10440,0
|
|
20230601,214900,218162280,10440,10440,10440,10440,0
|
|
20230601,214800,218162280,10440,10440,10440,10440,0
|
|
20230601,214700,218162280,10440,10440,10440,10440,0
|
|
20230601,214600,218162280,10440,10440,10440,10440,0
|
|
20230601,214500,218162280,10440,10440,10440,10440,0
|
|
20230601,214400,218162280,10440,10440,10440,10440,0
|
|
20230601,214300,218162280,10440,10440,10440,10440,0
|
|
20230601,214200,218162280,10440,10440,10440,10440,0
|
|
20230601,214100,218162280,10440,10440,10440,10440,0
|
|
20230601,214000,218162280,10440,10440,10440,10440,0
|
|
20230601,213900,218162280,10440,10440,10440,10440,0
|
|
20230601,213800,218162280,10440,10440,10440,10440,2727
|
|
20230601,213700,218162280,10440,10440,10440,10440,0
|
|
20230601,213600,218162280,10440,10440,10440,10440,0
|
|
20230601,213500,218162280,10440,10440,10440,10440,0
|
|
20230601,213400,218162280,10440,10440,10440,10440,0
|
|
20230601,213300,218162280,10440,10440,10440,10440,0
|
|
20230601,213200,218162280,10440,10440,10440,10440,0
|
|
20230601,213100,218162280,10440,10440,10440,10440,0
|
|
20230601,213000,218162280,10440,10440,10440,10440,0
|
|
20230601,212900,218162280,10440,10440,10440,10440,0
|
|
20230601,212800,218162280,10440,10440,10440,10440,0
|
|
20230601,212700,218162280,10440,10440,10440,10440,0
|
|
20230601,212600,218162280,10440,10440,10440,10440,0
|
|
20230601,212500,218162280,10440,10440,10440,10440,0
|
|
20230601,212400,218162280,10440,10440,10440,10440,0
|
|
20230601,212300,218162280,10440,10440,10440,10440,0
|
|
20230601,212200,218162280,10440,10440,10440,10440,0
|
|
20230601,212100,218162280,10440,10440,10440,10440,0
|
|
20230601,212000,218162280,10440,10440,10440,10440,0
|
|
20230601,211900,218162280,10440,10440,10440,10440,0
|
|
20230601,211800,218162280,10440,10440,10440,10440,0
|
|
20230601,211700,218162280,10440,10440,10440,10440,0
|
|
20230601,211600,218162280,10440,10440,10440,10440,0
|
|
20230601,211500,218162280,10440,10440,10440,10440,0
|
|
20230601,211400,218162280,10440,10440,10440,10440,0
|
|
20230601,211300,218162280,10440,10440,10440,10440,0
|
|
20230601,211200,218162280,10440,10440,10440,10440,0
|
|
20230601,211100,218162280,10440,10440,10440,10440,0
|
|
20230601,211000,218162280,10440,10440,10440,10440,0
|
|
20230601,210900,218162280,10440,10440,10440,10440,0
|
|
20230601,210800,218162280,10440,10440,10440,10440,2727
|
|
20230601,210700,218162280,10440,10440,10440,10440,0
|
|
20230601,210600,218162280,10440,10440,10440,10440,0
|
|
20230601,210500,218162280,10440,10440,10440,10440,0
|
|
20230601,210400,218162280,10440,10440,10440,10440,0
|
|
20230601,210300,218162280,10440,10440,10440,10440,0
|
|
20230601,210200,218162280,10440,10440,10440,10440,0
|
|
20230601,210100,218162280,10440,10440,10440,10440,0
|
|
20230601,210000,218162280,10440,10440,10440,10440,0
|
|
20230601,205900,218162280,10440,10440,10440,10440,0
|
|
20230601,205800,218162280,10440,10440,10440,10440,0
|
|
20230601,205700,218162280,10440,10440,10440,10440,0
|
|
20230601,205600,218162280,10440,10440,10440,10440,0
|
|
20230601,205500,218162280,10440,10440,10440,10440,0
|
|
20230601,205400,218162280,10440,10440,10440,10440,0
|
|
20230601,205300,218162280,10440,10440,10440,10440,0
|
|
20230601,205200,218162280,10440,10440,10440,10440,0
|
|
20230601,205100,218162280,10440,10440,10440,10440,0
|
|
20230601,205000,218162280,10440,10440,10440,10440,0
|
|
20230601,204900,218162280,10440,10440,10440,10440,0
|
|
20230601,204800,218162280,10440,10440,10440,10440,0
|
|
20230601,204700,218162280,10440,10440,10440,10440,0
|
|
20230601,204600,218162280,10440,10440,10440,10440,0
|
|
20230601,204500,218162280,10440,10440,10440,10440,0
|
|
20230601,204400,218162280,10440,10440,10440,10440,0
|
|
20230601,204300,218162280,10440,10440,10440,10440,0
|
|
20230601,204200,218162280,10440,10440,10440,10440,0
|
|
20230601,204100,218162280,10440,10440,10440,10440,0
|
|
20230601,204000,218162280,10440,10440,10440,10440,0
|
|
20230601,203900,218162280,10440,10440,10440,10440,0
|
|
20230601,203800,218162280,10440,10440,10440,10440,2727
|
|
20230601,203700,218162280,10440,10440,10440,10440,0
|
|
20230601,203600,218162280,10440,10440,10440,10440,0
|
|
20230601,203500,218162280,10440,10440,10440,10440,0
|
|
20230601,203400,218162280,10440,10440,10440,10440,0
|
|
20230601,203300,218162280,10440,10440,10440,10440,0
|
|
20230601,203200,218162280,10440,10440,10440,10440,0
|
|
20230601,203100,218162280,10440,10440,10440,10440,0
|
|
20230601,203000,218162280,10440,10440,10440,10440,0
|
|
20230601,202900,218162280,10440,10440,10440,10440,0
|
|
20230601,202800,218162280,10440,10440,10440,10440,0
|
|
20230601,202700,218162280,10440,10440,10440,10440,0
|
|
20230601,202600,218162280,10440,10440,10440,10440,0
|
|
20230601,202500,218162280,10440,10440,10440,10440,0
|
|
20230601,202400,218162280,10440,10440,10440,10440,0
|
|
20230601,202300,218162280,10440,10440,10440,10440,0
|
|
20230601,202200,218162280,10440,10440,10440,10440,0
|
|
20230601,202100,218162280,10440,10440,10440,10440,0
|
|
20230601,202000,218162280,10440,10440,10440,10440,0
|
|
20230601,201900,218162280,10440,10440,10440,10440,0
|
|
20230601,201800,218162280,10440,10440,10440,10440,0
|
|
20230601,201700,218162280,10440,10440,10440,10440,0
|
|
20230601,201600,218162280,10440,10440,10440,10440,0
|
|
20230601,201500,218162280,10440,10440,10440,10440,0
|
|
20230601,201400,218162280,10440,10440,10440,10440,0
|
|
20230601,201300,218162280,10440,10440,10440,10440,0
|
|
20230601,201200,218162280,10440,10440,10440,10440,0
|
|
20230601,201100,218162280,10440,10440,10440,10440,0
|
|
20230601,201000,218162280,10440,10440,10440,10440,0
|
|
20230601,200900,218162280,10440,10440,10440,10440,0
|
|
20230601,200800,218162280,10440,10440,10440,10440,2727
|
|
20230601,200700,218162280,10440,10440,10440,10440,0
|
|
20230601,200600,218162280,10440,10440,10440,10440,0
|
|
20230601,200500,218162280,10440,10440,10440,10440,0
|
|
20230601,200400,218162280,10440,10440,10440,10440,0
|
|
20230601,200300,218162280,10440,10440,10440,10440,0
|
|
20230601,200200,218162280,10440,10440,10440,10440,0
|
|
20230601,200100,218162280,10440,10440,10440,10440,0
|
|
20230601,200000,218162280,10440,10440,10440,10440,0
|
|
20230601,195900,218162280,10440,10440,10440,10440,0
|
|
20230601,195800,218162280,10440,10440,10440,10440,0
|
|
20230601,195700,218162280,10440,10440,10440,10440,0
|
|
20230601,195600,218162280,10440,10440,10440,10440,0
|
|
20230601,195500,218162280,10440,10440,10440,10440,0
|
|
20230601,195400,218162280,10440,10440,10440,10440,0
|
|
20230601,195300,218162280,10440,10440,10440,10440,0
|
|
20230601,195200,218162280,10440,10440,10440,10440,0
|
|
20230601,195100,218162280,10440,10440,10440,10440,0
|
|
20230601,195000,218162280,10440,10440,10440,10440,0
|
|
20230601,194900,218162280,10440,10440,10440,10440,0
|
|
20230601,194800,218162280,10440,10440,10440,10440,0
|
|
20230601,194700,218162280,10440,10440,10440,10440,0
|
|
20230601,194600,218162280,10440,10440,10440,10440,0
|
|
20230601,194500,218162280,10440,10440,10440,10440,0
|
|
20230601,194400,218162280,10440,10440,10440,10440,0
|
|
20230601,194300,218162280,10440,10440,10440,10440,0
|
|
20230601,194200,218162280,10440,10440,10440,10440,0
|
|
20230601,194100,218162280,10440,10440,10440,10440,0
|
|
20230601,194000,218162280,10440,10440,10440,10440,0
|
|
20230601,193900,218162280,10440,10440,10440,10440,0
|
|
20230601,193800,218162280,10440,10440,10440,10440,2727
|
|
20230601,193700,218162280,10440,10440,10440,10440,0
|
|
20230601,193600,218162280,10440,10440,10440,10440,0
|
|
20230601,193500,218162280,10440,10440,10440,10440,0
|
|
20230601,193400,218162280,10440,10440,10440,10440,0
|
|
20230601,193300,218162280,10440,10440,10440,10440,0
|
|
20230601,193200,218162280,10440,10440,10440,10440,0
|
|
20230601,193100,218162280,10440,10440,10440,10440,0
|
|
20230601,193000,218162280,10440,10440,10440,10440,0
|
|
20230601,192900,218162280,10440,10440,10440,10440,0
|
|
20230601,192800,218162280,10440,10440,10440,10440,0
|
|
20230601,192700,218162280,10440,10440,10440,10440,0
|
|
20230601,192600,218162280,10440,10440,10440,10440,0
|
|
20230601,192500,218162280,10440,10440,10440,10440,0
|
|
20230601,192400,218162280,10440,10440,10440,10440,0
|
|
20230601,192300,218162280,10440,10440,10440,10440,0
|
|
20230601,192200,218162280,10440,10440,10440,10440,0
|
|
20230601,192100,218162280,10440,10440,10440,10440,0
|
|
20230601,192000,218162280,10440,10440,10440,10440,0
|
|
20230601,191900,218162280,10440,10440,10440,10440,0
|
|
20230601,191800,218162280,10440,10440,10440,10440,0
|
|
20230601,191700,218162280,10440,10440,10440,10440,0
|
|
20230601,191600,218162280,10440,10440,10440,10440,0
|
|
20230601,191500,218162280,10440,10440,10440,10440,0
|
|
20230601,191400,218162280,10440,10440,10440,10440,0
|
|
20230601,191300,218162280,10440,10440,10440,10440,0
|
|
20230601,191200,218162280,10440,10440,10440,10440,0
|
|
20230601,191100,218162280,10440,10440,10440,10440,0
|
|
20230601,191000,218162280,10440,10440,10440,10440,0
|
|
20230601,190900,218162280,10440,10440,10440,10440,0
|
|
20230601,190800,218162280,10440,10440,10440,10440,2727
|
|
20230601,190700,218162280,10440,10440,10440,10440,0
|
|
20230601,190600,218162280,10440,10440,10440,10440,0
|
|
20230601,190500,218162280,10440,10440,10440,10440,0
|
|
20230601,190400,218162280,10440,10440,10440,10440,0
|
|
20230601,190300,218162280,10440,10440,10440,10440,0
|
|
20230601,190200,218162280,10440,10440,10440,10440,0
|
|
20230601,190100,218162280,10440,10440,10440,10440,0
|
|
20230601,190000,218162280,10440,10440,10440,10440,0
|
|
20230601,185900,218162280,10440,10440,10440,10440,0
|
|
20230601,185800,218162280,10440,10440,10440,10440,0
|
|
20230601,185700,218162280,10440,10440,10440,10440,0
|
|
20230601,185600,218162280,10440,10440,10440,10440,0
|
|
20230601,185500,218162280,10440,10440,10440,10440,0
|
|
20230601,185400,218162280,10440,10440,10440,10440,0
|
|
20230601,185300,218162280,10440,10440,10440,10440,0
|
|
20230601,185200,218162280,10440,10440,10440,10440,0
|
|
20230601,185100,218162280,10440,10440,10440,10440,0
|
|
20230601,185000,218162280,10440,10440,10440,10440,0
|
|
20230601,184900,218162280,10440,10440,10440,10440,0
|
|
20230601,184800,218162280,10440,10440,10440,10440,0
|
|
20230601,184700,218162280,10440,10440,10440,10440,0
|
|
20230601,184600,218162280,10440,10440,10440,10440,0
|
|
20230601,184500,218162280,10440,10440,10440,10440,0
|
|
20230601,184400,218162280,10440,10440,10440,10440,0
|
|
20230601,184300,218162280,10440,10440,10440,10440,0
|
|
20230601,184200,218162280,10440,10440,10440,10440,0
|
|
20230601,184100,218162280,10440,10440,10440,10440,0
|
|
20230601,184000,218162280,10440,10440,10440,10440,0
|
|
20230601,183900,218162280,10440,10440,10440,10440,0
|
|
20230601,183800,218162280,10440,10440,10440,10440,2727
|
|
20230601,183700,218162280,10440,10440,10440,10440,0
|
|
20230601,183600,218162280,10440,10440,10440,10440,0
|
|
20230601,183500,218162280,10440,10440,10440,10440,0
|
|
20230601,183400,218162280,10440,10440,10440,10440,0
|
|
20230601,183300,218162280,10440,10440,10440,10440,0
|
|
20230601,183200,218162280,10440,10440,10440,10440,0
|
|
20230601,183100,218162280,10440,10440,10440,10440,0
|
|
20230601,183000,218162280,10440,10440,10440,10440,0
|
|
20230601,182900,218162280,10440,10440,10440,10440,0
|
|
20230601,182800,218162280,10440,10440,10440,10440,0
|
|
20230601,182700,218162280,10440,10440,10440,10440,0
|
|
20230601,182600,218162280,10440,10440,10440,10440,0
|
|
20230601,182500,218162280,10440,10440,10440,10440,0
|
|
20230601,182400,218162280,10440,10440,10440,10440,0
|
|
20230601,182300,218162280,10440,10440,10440,10440,0
|
|
20230601,182200,218162280,10440,10440,10440,10440,0
|
|
20230601,182100,218162280,10440,10440,10440,10440,0
|
|
20230601,182000,218162280,10440,10440,10440,10440,0
|
|
20230601,181900,218162280,10440,10440,10440,10440,0
|
|
20230601,181800,218162280,10440,10440,10440,10440,0
|
|
20230601,181700,218162280,10440,10440,10440,10440,0
|
|
20230601,181600,218162280,10440,10440,10440,10440,0
|
|
20230601,181500,218162280,10440,10440,10440,10440,0
|
|
20230601,181400,218162280,10440,10440,10440,10440,0
|
|
20230601,181300,218162280,10440,10440,10440,10440,0
|
|
20230601,181200,218162280,10440,10440,10440,10440,0
|
|
20230601,181100,218162280,10440,10440,10440,10440,0
|
|
20230601,181000,218162280,10440,10440,10440,10440,0
|
|
20230601,180900,218162280,10440,10440,10440,10440,0
|
|
20230601,180800,218162280,10440,10440,10440,10440,2727
|
|
20230601,180700,218162280,10440,10440,10440,10440,0
|
|
20230601,180600,218162280,10440,10440,10440,10440,0
|
|
20230601,180500,218162280,10440,10440,10440,10440,0
|
|
20230601,180400,218162280,10440,10440,10440,10440,0
|
|
20230601,180300,218162280,10440,10440,10440,10440,0
|
|
20230601,180200,218162280,10440,10440,10440,10440,0
|
|
20230601,180100,218162280,10440,10440,10440,10440,0
|
|
20230601,180000,218162280,10440,10440,10440,10440,0
|
|
20230601,175900,218162280,10440,10440,10440,10440,0
|
|
20230601,175800,218162280,10440,10440,10440,10440,0
|
|
20230601,175700,218162280,10440,10440,10440,10440,0
|
|
20230601,175600,218162280,10440,10440,10440,10440,0
|
|
20230601,175500,218162280,10440,10440,10440,10440,0
|
|
20230601,175400,218162280,10440,10440,10440,10440,0
|
|
20230601,175300,218162280,10440,10440,10440,10440,0
|
|
20230601,175200,218162280,10440,10440,10440,10440,0
|
|
20230601,175100,218162280,10440,10440,10440,10440,0
|
|
20230601,175000,218162280,10440,10440,10440,10440,0
|
|
20230601,174900,218162280,10440,10440,10440,10440,0
|
|
20230601,174800,218162280,10440,10440,10440,10440,0
|
|
20230601,174700,218162280,10440,10440,10440,10440,0
|
|
20230601,174600,218162280,10440,10440,10440,10440,0
|
|
20230601,174500,218162280,10440,10440,10440,10440,0
|
|
20230601,174400,218162280,10440,10440,10440,10440,0
|
|
20230601,174300,218162280,10440,10440,10440,10440,0
|
|
20230601,174200,218162280,10440,10440,10440,10440,0
|
|
20230601,174100,218162280,10440,10440,10440,10440,0
|
|
20230601,174000,218162280,10440,10440,10440,10440,0
|
|
20230601,173900,218162280,10440,10440,10440,10440,0
|
|
20230601,173800,218162280,10440,10440,10440,10440,2727
|
|
20230601,173700,218162280,10440,10440,10440,10440,0
|
|
20230601,173600,218162280,10440,10440,10440,10440,0
|
|
20230601,173500,218162280,10440,10440,10440,10440,0
|
|
20230601,173400,218162280,10440,10440,10440,10440,0
|
|
20230601,173300,218162280,10440,10440,10440,10440,0
|
|
20230601,173200,218162280,10440,10440,10440,10440,0
|
|
20230601,173100,218162280,10440,10440,10440,10440,0
|
|
20230601,173000,218162280,10440,10440,10440,10440,0
|
|
20230601,172900,218162280,10440,10440,10440,10440,0
|
|
20230601,172800,218162280,10440,10440,10440,10440,0
|
|
20230601,172700,218162280,10440,10440,10440,10440,0
|
|
20230601,172600,218162280,10440,10440,10440,10440,0
|
|
20230601,172500,218162280,10440,10440,10440,10440,0
|
|
20230601,172400,218162280,10440,10440,10440,10440,0
|
|
20230601,172300,218162280,10440,10440,10440,10440,0
|
|
20230601,172200,218162280,10440,10440,10440,10440,0
|
|
20230601,172100,218162280,10440,10440,10440,10440,0
|
|
20230601,172000,218162280,10440,10440,10440,10440,0
|
|
20230601,171900,218162280,10440,10440,10440,10440,0
|
|
20230601,171800,218162280,10440,10440,10440,10440,0
|
|
20230601,171700,218162280,10440,10440,10440,10440,0
|
|
20230601,171600,218162280,10440,10440,10440,10440,0
|
|
20230601,171500,218162280,10440,10440,10440,10440,0
|
|
20230601,171400,218162280,10440,10440,10440,10440,0
|
|
20230601,171300,218162280,10440,10440,10440,10440,0
|
|
20230601,171200,218162280,10440,10440,10440,10440,0
|
|
20230601,171100,218162280,10440,10440,10440,10440,0
|
|
20230601,171000,218162280,10440,10440,10440,10440,0
|
|
20230601,170900,218162280,10440,10440,10440,10440,0
|
|
20230601,170800,218162280,10440,10440,10440,10440,2727
|
|
20230601,170700,218162280,10440,10440,10440,10440,0
|
|
20230601,170600,218162280,10440,10440,10440,10440,0
|
|
20230601,170500,218162280,10440,10440,10440,10440,0
|
|
20230601,170400,218162280,10440,10440,10440,10440,0
|
|
20230601,170300,218162280,10440,10440,10440,10440,0
|
|
20230601,170200,218162280,10440,10440,10440,10440,0
|
|
20230601,170100,218162280,10440,10440,10440,10440,0
|
|
20230601,170000,218162280,10440,10440,10440,10440,0
|
|
20230601,165900,218162280,10440,10440,10440,10440,0
|
|
20230601,165800,218162280,10440,10440,10440,10440,0
|
|
20230601,165700,218162280,10440,10440,10440,10440,0
|
|
20230601,165600,218162280,10440,10440,10440,10440,0
|
|
20230601,165500,218162280,10440,10440,10440,10440,0
|
|
20230601,165400,218162280,10440,10440,10440,10440,0
|
|
20230601,165300,218162280,10440,10440,10440,10440,0
|
|
20230601,165200,218162280,10440,10440,10440,10440,0
|
|
20230601,165100,218162280,10440,10440,10440,10440,0
|
|
20230601,165000,218162280,10440,10440,10440,10440,0
|
|
20230601,164900,218162280,10440,10440,10440,10440,0
|
|
20230601,164800,218162280,10440,10440,10440,10440,0
|
|
20230601,164700,218162280,10440,10440,10440,10440,0
|
|
20230601,164600,218162280,10440,10440,10440,10440,0
|
|
20230601,164500,218162280,10440,10440,10440,10440,0
|
|
20230601,164400,218162280,10440,10440,10440,10440,0
|
|
20230601,164300,218162280,10440,10440,10440,10440,0
|
|
20230601,164200,218162280,10440,10440,10440,10440,0
|
|
20230601,164100,218162280,10440,10440,10440,10440,0
|
|
20230601,164000,218162280,10440,10440,10440,10440,0
|
|
20230601,163900,218162280,10440,10440,10440,10440,0
|
|
20230601,163800,218162280,10440,10440,10440,10440,2727
|
|
20230601,163700,218162280,10440,10440,10440,10440,0
|
|
20230601,163600,218162280,10440,10440,10440,10440,0
|
|
20230601,163500,218162280,10440,10440,10440,10440,0
|
|
20230601,163400,218162280,10440,10440,10440,10440,0
|
|
20230601,163300,218162280,10440,10440,10440,10440,0
|
|
20230601,163200,218162280,10440,10440,10440,10440,0
|
|
20230601,163100,218162280,10440,10440,10440,10440,0
|
|
20230601,163000,218162280,10440,10440,10440,10440,0
|
|
20230601,162900,218162280,10440,10440,10440,10440,0
|
|
20230601,162800,218162280,10440,10440,10440,10440,0
|
|
20230601,162700,218162280,10440,10440,10440,10440,0
|
|
20230601,162600,218162280,10440,10440,10440,10440,0
|
|
20230601,162500,218162280,10440,10440,10440,10440,0
|
|
20230601,162400,218162280,10440,10440,10440,10440,0
|
|
20230601,162300,218162280,10440,10440,10440,10440,0
|
|
20230601,162200,218162280,10440,10440,10440,10440,0
|
|
20230601,162100,218162280,10440,10440,10440,10440,0
|
|
20230601,162000,218162280,10440,10440,10440,10440,0
|
|
20230601,161900,218162280,10440,10440,10440,10440,0
|
|
20230601,161800,218162280,10440,10440,10440,10440,0
|
|
20230601,161700,218162280,10440,10440,10440,10440,0
|
|
20230601,161600,218162280,10440,10440,10440,10440,0
|
|
20230601,161500,218162280,10440,10440,10440,10440,0
|
|
20230601,161400,218162280,10440,10440,10440,10440,0
|
|
20230601,161300,218162280,10440,10440,10440,10440,0
|
|
20230601,161200,218162280,10440,10440,10440,10440,0
|
|
20230601,161100,218162280,10440,10440,10440,10440,0
|
|
20230601,161000,218162280,10440,10440,10440,10440,0
|
|
20230601,160900,218162280,10440,10440,10440,10440,0
|
|
20230601,160800,218162280,10440,10440,10440,10440,2727
|
|
20230601,160700,218162280,10440,10440,10440,10440,0
|
|
20230601,160600,218162280,10440,10440,10440,10440,0
|
|
20230601,160500,218162280,10440,10440,10440,10440,0
|
|
20230601,160400,218162280,10440,10440,10440,10440,0
|
|
20230601,160300,218162280,10440,10440,10440,10440,0
|
|
20230601,160200,218162280,10440,10440,10440,10440,0
|
|
20230601,160100,218162280,10440,10440,10440,10440,0
|
|
20230601,160000,218162280,10440,10440,10440,10440,0
|
|
20230601,155900,218162280,10440,10440,10440,10440,0
|
|
20230601,155800,218162280,10440,10440,10440,10440,0
|
|
20230601,155700,218162280,10440,10440,10440,10440,0
|
|
20230601,155600,218162280,10440,10440,10440,10440,0
|
|
20230601,155500,218162280,10440,10440,10440,10440,0
|
|
20230601,155400,218162280,10440,10440,10440,10440,0
|
|
20230601,155300,218162280,10440,10440,10440,10440,0
|
|
20230601,155200,218162280,10440,10440,10440,10440,0
|
|
20230601,155100,218162280,10440,10440,10440,10440,0
|
|
20230601,155000,218162280,10440,10440,10440,10440,0
|
|
20230601,154900,218162280,10440,10440,10440,10440,0
|
|
20230601,154800,218162280,10440,10440,10440,10440,0
|
|
20230601,154700,218162280,10440,10440,10440,10440,0
|
|
20230601,154600,218162280,10440,10440,10440,10440,0
|
|
20230601,154500,218162280,10440,10440,10440,10440,0
|
|
20230601,154400,218162280,10440,10440,10440,10440,0
|
|
20230601,154300,218162280,10440,10440,10440,10440,0
|
|
20230601,154200,218162280,10440,10440,10440,10440,0
|
|
20230601,154100,218162280,10440,10440,10440,10440,0
|
|
20230601,154000,218162280,10440,10440,10440,10440,0
|
|
20230601,153900,218162280,10440,10440,10440,10440,0
|
|
20230601,153800,218162280,10440,10440,10440,10440,2727
|
|
20230601,153700,218162280,10440,10440,10440,10440,0
|
|
20230601,153600,218162280,10440,10440,10440,10440,0
|
|
20230601,153500,218162280,10440,10440,10440,10440,0
|
|
20230601,153400,218162280,10440,10440,10440,10440,0
|
|
20230601,153300,218162280,10440,10440,10440,10440,0
|
|
20230601,153200,218162280,10440,10440,10440,10440,0
|
|
20230601,153100,218162280,10440,10440,10440,10440,0
|
|
20230601,153000,218162280,10440,10440,10440,10440,2727
|
|
20230601,152900,189692400,10450,10450,10450,10450,0
|
|
20230601,152800,189692400,10450,10450,10450,10450,0
|
|
20230601,152700,189692400,10450,10450,10450,10450,0
|
|
20230601,152600,189692400,10450,10450,10450,10450,0
|
|
20230601,152500,189692400,10450,10450,10450,10450,0
|
|
20230601,152400,189692400,10450,10450,10450,10450,0
|
|
20230601,152300,189692400,10450,10450,10450,10450,0
|
|
20230601,152200,189692400,10450,10450,10450,10450,0
|
|
20230601,152100,189692400,10450,10450,10450,10450,0
|
|
20230601,152000,189692400,10450,10450,10450,10450,0
|
|
20230601,151900,189692400,10450,10450,10450,10450,50
|
|
20230601,151800,189169900,10460,10460,10460,10460,1
|
|
20230601,151700,189159440,10450,10460,10460,10450,71
|
|
20230601,151600,188416790,10450,10450,10450,10450,2
|
|
20230601,151500,188395890,10450,10450,10450,10450,0
|
|
20230601,151400,188395890,10450,10450,10450,10450,0
|
|
20230601,151300,188395890,10450,10450,10450,10450,1
|
|
20230601,151200,188385440,10460,10460,10460,10460,0
|
|
20230601,151100,188385440,10460,10460,10460,10460,0
|
|
20230601,151000,188385440,10460,10460,10460,10460,11
|
|
20230601,150900,188270380,10460,10460,10460,10460,0
|
|
20230601,150800,188270380,10460,10450,10460,10450,74
|
|
20230601,150700,187496350,10460,10460,10460,10460,0
|
|
20230601,150600,187496350,10460,10460,10460,10460,50
|
|
20230601,150500,186973350,10460,10460,10460,10460,6
|
|
20230601,150400,186910590,10460,10460,10460,10460,0
|
|
20230601,150300,186910590,10460,10460,10460,10460,1
|
|
20230601,150200,186900130,10470,10470,10470,10470,0
|
|
20230601,150100,186900130,10470,10470,10470,10470,0
|
|
20230601,150000,186900130,10470,10470,10470,10470,0
|
|
20230601,145900,186900130,10470,10470,10470,10470,0
|
|
20230601,145800,186900130,10470,10460,10470,10460,4
|
|
20230601,145700,186858260,10470,10470,10470,10470,0
|
|
20230601,145600,186858260,10470,10460,10470,10460,48
|
|
20230601,145500,186356170,10460,10460,10460,10460,0
|
|
20230601,145400,186356170,10460,10460,10460,10460,11
|
|
20230601,145300,186241110,10460,10460,10460,10460,0
|
|
20230601,145200,186241110,10460,10460,10460,10460,24
|
|
20230601,145100,185990070,10450,10450,10450,10450,1
|
|
20230601,145000,185979620,10460,10460,10460,10460,13
|
|
20230601,144900,185843640,10460,10460,10460,10460,0
|
|
20230601,144800,185843640,10460,10460,10460,10460,1
|
|
20230601,144700,185833180,10460,10460,10460,10460,104
|
|
20230601,144600,184745340,10460,10460,10460,10460,1
|
|
20230601,144500,184734880,10470,10470,10470,10470,15
|
|
20230601,144400,184577830,10470,10470,10470,10470,0
|
|
20230601,144300,184577830,10470,10470,10470,10470,0
|
|
20230601,144200,184577830,10470,10470,10470,10470,12
|
|
20230601,144100,184452190,10450,10450,10450,10450,1
|
|
20230601,144000,184441740,10450,10450,10450,10450,0
|
|
20230601,143900,184441740,10450,10450,10450,10450,0
|
|
20230601,143800,184441740,10450,10450,10450,10450,0
|
|
20230601,143700,184441740,10450,10450,10450,10450,0
|
|
20230601,143600,184441740,10450,10450,10450,10450,1
|
|
20230601,143500,184431290,10450,10450,10450,10450,0
|
|
20230601,143400,184431290,10450,10450,10450,10450,19
|
|
20230601,143300,184232740,10460,10460,10460,10460,0
|
|
20230601,143200,184232740,10460,10460,10460,10460,10
|
|
20230601,143100,184128140,10460,10460,10460,10460,0
|
|
20230601,143000,184128140,10460,10460,10460,10460,0
|
|
20230601,142900,184128140,10460,10460,10460,10460,1
|
|
20230601,142800,184117680,10470,10470,10470,10470,0
|
|
20230601,142700,184117680,10470,10470,10470,10470,1
|
|
20230601,142600,184107210,10470,10470,10470,10470,0
|
|
20230601,142500,184107210,10470,10470,10470,10470,0
|
|
20230601,142400,184107210,10470,10450,10470,10450,141
|
|
20230601,142300,182631360,10450,10450,10450,10450,0
|
|
20230601,142200,182631360,10450,10450,10450,10450,0
|
|
20230601,142100,182631360,10450,10450,10450,10450,0
|
|
20230601,142000,182631360,10450,10450,10450,10450,0
|
|
20230601,141900,182631360,10450,10450,10450,10450,1
|
|
20230601,141800,182620910,10460,10460,10460,10460,0
|
|
20230601,141700,182620910,10460,10460,10460,10460,1
|
|
20230601,141600,182610450,10450,10450,10450,10450,0
|
|
20230601,141500,182610450,10450,10450,10450,10450,0
|
|
20230601,141400,182610450,10450,10450,10450,10450,1
|
|
20230601,141300,182600000,10460,10460,10460,10460,11
|
|
20230601,141200,182484940,10450,10450,10450,10450,0
|
|
20230601,141100,182484940,10450,10450,10450,10450,0
|
|
20230601,141000,182484940,10450,10450,10450,10450,1
|
|
20230601,140900,182474490,10460,10460,10460,10460,9
|
|
20230601,140800,182380350,10460,10460,10460,10460,0
|
|
20230601,140700,182380350,10460,10460,10460,10460,2
|
|
20230601,140600,182359430,10450,10450,10450,10450,0
|
|
20230601,140500,182359430,10450,10450,10450,10450,0
|
|
20230601,140400,182359430,10450,10450,10450,10450,0
|
|
20230601,140300,182359430,10450,10450,10450,10450,0
|
|
20230601,140200,182359430,10450,10450,10450,10450,1
|
|
20230601,140100,182348980,10450,10450,10450,10450,0
|
|
20230601,140000,182348980,10450,10450,10450,10450,0
|
|
20230601,135900,182348980,10450,10450,10450,10450,0
|
|
20230601,135800,182348980,10450,10450,10450,10450,0
|
|
20230601,135700,182348980,10450,10460,10460,10450,12
|
|
20230601,135600,182223470,10460,10460,10460,10460,6
|
|
20230601,135500,182160710,10460,10460,10460,10460,0
|
|
20230601,135400,182160710,10460,10460,10460,10460,0
|
|
20230601,135300,182160710,10460,10460,10460,10460,1
|
|
20230601,135200,182150250,10460,10460,10460,10460,0
|
|
20230601,135100,182150250,10460,10460,10460,10460,0
|
|
20230601,135000,182150250,10460,10460,10460,10460,0
|
|
20230601,134900,182150250,10460,10460,10460,10460,1
|
|
20230601,134800,182139790,10460,10460,10460,10460,1
|
|
20230601,134700,182129330,10460,10460,10460,10460,18
|
|
20230601,134600,181941050,10460,10460,10460,10460,0
|
|
20230601,134500,181941050,10460,10460,10460,10460,0
|
|
20230601,134400,181941050,10460,10460,10460,10460,0
|
|
20230601,134300,181941050,10460,10460,10460,10460,2
|
|
20230601,134200,181920130,10460,10460,10460,10460,10
|
|
20230601,134100,181815530,10450,10450,10450,10450,0
|
|
20230601,134000,181815530,10450,10460,10460,10450,31
|
|
20230601,133900,181491280,10460,10460,10460,10460,1627
|
|
20230601,133800,164472860,10460,10460,10460,10460,2069
|
|
20230601,133700,142831120,10460,10460,10460,10460,0
|
|
20230601,133600,142831120,10460,10460,10460,10460,101
|
|
20230601,133500,141774660,10460,10460,10460,10460,10
|
|
20230601,133400,141670060,10460,10460,10460,10460,0
|
|
20230601,133300,141670060,10460,10460,10460,10460,0
|
|
20230601,133200,141670060,10460,10460,10460,10460,0
|
|
20230601,133100,141670060,10460,10460,10460,10460,124
|
|
20230601,133000,140373020,10460,10460,10460,10460,0
|
|
20230601,132900,140373020,10460,10460,10460,10460,0
|
|
20230601,132800,140373020,10460,10460,10460,10460,0
|
|
20230601,132700,140373020,10460,10460,10460,10460,0
|
|
20230601,132600,140373020,10460,10460,10460,10460,1
|
|
20230601,132500,140362560,10470,10470,10470,10470,0
|
|
20230601,132400,140362560,10470,10470,10470,10470,0
|
|
20230601,132300,140362560,10470,10470,10470,10470,0
|
|
20230601,132200,140362560,10470,10470,10470,10470,0
|
|
20230601,132100,140362560,10470,10470,10470,10470,10
|
|
20230601,132000,140257860,10470,10470,10470,10470,31
|
|
20230601,131900,139933290,10460,10460,10460,10460,1
|
|
20230601,131800,139922830,10470,10470,10470,10470,0
|
|
20230601,131700,139922830,10470,10470,10470,10470,0
|
|
20230601,131600,139922830,10470,10470,10470,10470,1
|
|
20230601,131500,139912360,10470,10470,10470,10470,0
|
|
20230601,131400,139912360,10470,10470,10470,10470,0
|
|
20230601,131300,139912360,10470,10470,10470,10470,0
|
|
20230601,131200,139912360,10470,10470,10470,10470,0
|
|
20230601,131100,139912360,10470,10470,10470,10470,0
|
|
20230601,131000,139912360,10470,10470,10470,10470,0
|
|
20230601,130900,139912360,10470,10470,10470,10470,0
|
|
20230601,130800,139912360,10470,10470,10470,10470,50
|
|
20230601,130700,139388860,10470,10470,10470,10470,0
|
|
20230601,130600,139388860,10470,10470,10470,10470,30
|
|
20230601,130500,139074760,10470,10470,10470,10470,0
|
|
20230601,130400,139074760,10470,10470,10470,10470,0
|
|
20230601,130300,139074760,10470,10470,10470,10470,0
|
|
20230601,130200,139074760,10470,10470,10470,10470,0
|
|
20230601,130100,139074760,10470,10470,10470,10470,0
|
|
20230601,130000,139074760,10470,10460,10470,10460,205
|
|
20230601,125900,136930410,10470,10470,10470,10470,0
|
|
20230601,125800,136930410,10470,10470,10470,10470,0
|
|
20230601,125700,136930410,10470,10470,10470,10470,0
|
|
20230601,125600,136930410,10470,10470,10470,10470,5
|
|
20230601,125500,136878060,10460,10460,10460,10460,48
|
|
20230601,125400,136375980,10470,10470,10470,10470,0
|
|
20230601,125300,136375980,10470,10470,10470,10470,0
|
|
20230601,125200,136375980,10470,10470,10470,10470,0
|
|
20230601,125100,136375980,10470,10470,10470,10470,0
|
|
20230601,125000,136375980,10470,10470,10470,10470,0
|
|
20230601,124900,136375980,10470,10470,10470,10470,0
|
|
20230601,124800,136375980,10470,10470,10470,10470,0
|
|
20230601,124700,136375980,10470,10470,10470,10470,5
|
|
20230601,124600,136323630,10450,10450,10450,10450,0
|
|
20230601,124500,136323630,10450,10450,10450,10450,0
|
|
20230601,124400,136323630,10450,10450,10450,10450,0
|
|
20230601,124300,136323630,10450,10450,10450,10450,0
|
|
20230601,124200,136323630,10450,10450,10450,10450,100
|
|
20230601,124100,135278630,10470,10470,10470,10470,0
|
|
20230601,124000,135278630,10470,10470,10470,10470,0
|
|
20230601,123900,135278630,10470,10470,10470,10470,0
|
|
20230601,123800,135278630,10470,10450,10470,10450,12
|
|
20230601,123700,135153030,10450,10450,10450,10450,0
|
|
20230601,123600,135153030,10450,10450,10450,10450,0
|
|
20230601,123500,135153030,10450,10450,10450,10450,0
|
|
20230601,123400,135153030,10450,10450,10450,10450,0
|
|
20230601,123300,135153030,10450,10450,10450,10450,0
|
|
20230601,123200,135153030,10450,10450,10450,10450,0
|
|
20230601,123100,135153030,10450,10450,10450,10450,2
|
|
20230601,123000,135132130,10450,10450,10450,10450,0
|
|
20230601,122900,135132130,10450,10450,10450,10450,0
|
|
20230601,122800,135132130,10450,10450,10450,10450,0
|
|
20230601,122700,135132130,10450,10450,10450,10450,0
|
|
20230601,122600,135132130,10450,10450,10450,10450,0
|
|
20230601,122500,135132130,10450,10450,10450,10450,0
|
|
20230601,122400,135132130,10450,10450,10450,10450,0
|
|
20230601,122300,135132130,10450,10450,10450,10450,0
|
|
20230601,122200,135132130,10450,10450,10450,10450,99
|
|
20230601,122100,134097580,10460,10460,10460,10460,14
|
|
20230601,122000,133951140,10470,10470,10470,10470,0
|
|
20230601,121900,133951140,10470,10470,10470,10470,0
|
|
20230601,121800,133951140,10470,10470,10470,10470,0
|
|
20230601,121700,133951140,10470,10470,10470,10470,0
|
|
20230601,121600,133951140,10470,10470,10470,10470,0
|
|
20230601,121500,133951140,10470,10470,10470,10470,0
|
|
20230601,121400,133951140,10470,10470,10470,10470,0
|
|
20230601,121300,133951140,10470,10470,10470,10470,0
|
|
20230601,121200,133951140,10470,10470,10470,10470,0
|
|
20230601,121100,133951140,10470,10470,10470,10470,96
|
|
20230601,121000,132946020,10470,10470,10470,10470,0
|
|
20230601,120900,132946020,10470,10470,10470,10470,0
|
|
20230601,120800,132946020,10470,10470,10470,10470,0
|
|
20230601,120700,132946020,10470,10470,10470,10470,0
|
|
20230601,120600,132946020,10470,10470,10470,10470,24
|
|
20230601,120500,132694740,10460,10460,10460,10460,0
|
|
20230601,120400,132694740,10460,10460,10460,10460,0
|
|
20230601,120300,132694740,10460,10460,10460,10460,0
|
|
20230601,120200,132694740,10460,10460,10460,10460,97
|
|
20230601,120100,131680120,10460,10460,10460,10460,0
|
|
20230601,120000,131680120,10460,10460,10460,10460,0
|
|
20230601,115900,131680120,10460,10460,10460,10460,0
|
|
20230601,115800,131680120,10460,10460,10460,10460,0
|
|
20230601,115700,131680120,10460,10460,10460,10460,100
|
|
20230601,115600,130634120,10450,10450,10450,10450,0
|
|
20230601,115500,130634120,10450,10450,10450,10450,1
|
|
20230601,115400,130623670,10460,10460,10460,10460,0
|
|
20230601,115300,130623670,10460,10460,10460,10460,51
|
|
20230601,115200,130090210,10450,10450,10450,10450,0
|
|
20230601,115100,130090210,10450,10450,10450,10450,0
|
|
20230601,115000,130090210,10450,10450,10450,10450,0
|
|
20230601,114900,130090210,10450,10450,10450,10450,368
|
|
20230601,114800,126244610,10450,10450,10450,10450,0
|
|
20230601,114700,126244610,10450,10450,10450,10450,0
|
|
20230601,114600,126244610,10450,10450,10450,10450,0
|
|
20230601,114500,126244610,10450,10450,10450,10450,0
|
|
20230601,114400,126244610,10450,10450,10450,10450,15
|
|
20230601,114300,126087860,10430,10430,10430,10430,0
|
|
20230601,114200,126087860,10430,10430,10430,10430,0
|
|
20230601,114100,126087860,10430,10430,10430,10430,0
|
|
20230601,114000,126087860,10430,10430,10430,10430,0
|
|
20230601,113900,126087860,10430,10430,10430,10430,0
|
|
20230601,113800,126087860,10430,10430,10430,10430,0
|
|
20230601,113700,126087860,10430,10430,10430,10430,0
|
|
20230601,113600,126087860,10430,10430,10430,10430,0
|
|
20230601,113500,126087860,10430,10430,10430,10430,0
|
|
20230601,113400,126087860,10430,10430,10430,10430,0
|
|
20230601,113300,126087860,10430,10430,10430,10430,0
|
|
20230601,113200,126087860,10430,10430,10430,10430,0
|
|
20230601,113100,126087860,10430,10430,10430,10430,0
|
|
20230601,113000,126087860,10430,10430,10430,10430,0
|
|
20230601,112900,126087860,10430,10430,10430,10430,0
|
|
20230601,112800,126087860,10430,10430,10430,10430,0
|
|
20230601,112700,126087860,10430,10430,10430,10430,0
|
|
20230601,112600,126087860,10430,10430,10430,10430,0
|
|
20230601,112500,126087860,10430,10430,10430,10430,0
|
|
20230601,112400,126087860,10430,10430,10430,10430,0
|
|
20230601,112300,126087860,10430,10430,10430,10430,0
|
|
20230601,112200,126087860,10430,10430,10430,10430,0
|
|
20230601,112100,126087860,10430,10430,10430,10430,0
|
|
20230601,112000,126087860,10430,10430,10430,10430,862
|
|
20230601,111900,117097200,10430,10430,10430,10430,0
|
|
20230601,111800,117097200,10430,10430,10430,10430,0
|
|
20230601,111700,117097200,10430,10440,10440,10430,68
|
|
20230601,111600,116387860,10430,10430,10430,10430,0
|
|
20230601,111500,116387860,10430,10430,10430,10430,0
|
|
20230601,111400,116387860,10430,10430,10430,10430,0
|
|
20230601,111300,116387860,10430,10430,10430,10430,0
|
|
20230601,111200,116387860,10430,10430,10430,10430,0
|
|
20230601,111100,116387860,10430,10430,10430,10430,0
|
|
20230601,111000,116387860,10430,10430,10430,10430,0
|
|
20230601,110900,116387860,10430,10430,10430,10430,0
|
|
20230601,110800,116387860,10430,10430,10430,10430,0
|
|
20230601,110700,116387860,10430,10450,10450,10430,584
|
|
20230601,110600,110296490,10440,10440,10440,10440,0
|
|
20230601,110500,110296490,10440,10440,10440,10440,0
|
|
20230601,110400,110296490,10440,10440,10440,10440,1000
|
|
20230601,110300,99856490,10430,10430,10430,10430,0
|
|
20230601,110200,99856490,10430,10430,10430,10430,10
|
|
20230601,110100,99752190,10430,10430,10430,10430,0
|
|
20230601,110000,99752190,10430,10430,10430,10430,0
|
|
20230601,105900,99752190,10430,10430,10430,10430,68
|
|
20230601,105800,99042950,10430,10440,10440,10430,1000
|
|
20230601,105700,88604030,10450,10450,10450,10440,96
|
|
20230601,105600,87601590,10450,10450,10450,10450,0
|
|
20230601,105500,87601590,10450,10450,10450,10450,0
|
|
20230601,105400,87601590,10450,10450,10450,10450,0
|
|
20230601,105300,87601590,10450,10450,10450,10450,4
|
|
20230601,105200,87559790,10440,10440,10440,10440,12
|
|
20230601,105100,87434510,10450,10450,10450,10450,792
|
|
20230601,105000,79158110,10440,10440,10440,10440,0
|
|
20230601,104900,79158110,10440,10440,10440,10440,0
|
|
20230601,104800,79158110,10440,10440,10440,10440,120
|
|
20230601,104700,77905310,10440,10440,10440,10440,19
|
|
20230601,104600,77706950,10440,10440,10440,10440,2
|
|
20230601,104500,77686070,10450,10450,10450,10450,0
|
|
20230601,104400,77686070,10450,10450,10450,10450,0
|
|
20230601,104300,77686070,10450,10450,10450,10450,0
|
|
20230601,104200,77686070,10450,10440,10450,10440,66
|
|
20230601,104100,76996970,10440,10450,10450,10440,187
|
|
20230601,104000,75044680,10450,10450,10450,10450,0
|
|
20230601,103900,75044680,10450,10450,10450,10450,0
|
|
20230601,103800,75044680,10450,10450,10450,10450,0
|
|
20230601,103700,75044680,10450,10450,10450,10450,1
|
|
20230601,103600,75034230,10450,10450,10450,10450,6
|
|
20230601,103500,74971530,10450,10450,10450,10450,0
|
|
20230601,103400,74971530,10450,10450,10450,10450,10
|
|
20230601,103300,74867030,10450,10450,10450,10450,0
|
|
20230601,103200,74867030,10450,10450,10450,10450,0
|
|
20230601,103100,74867030,10450,10450,10450,10450,10
|
|
20230601,103000,74762530,10440,10440,10440,10440,0
|
|
20230601,102900,74762530,10440,10440,10440,10440,0
|
|
20230601,102800,74762530,10440,10440,10440,10440,0
|
|
20230601,102700,74762530,10440,10440,10440,10440,1
|
|
20230601,102600,74752090,10440,10440,10440,10440,0
|
|
20230601,102500,74752090,10440,10450,10450,10440,66
|
|
20230601,102400,74062690,10450,10450,10450,10450,0
|
|
20230601,102300,74062690,10450,10450,10450,10450,0
|
|
20230601,102200,74062690,10450,10450,10450,10450,0
|
|
20230601,102100,74062690,10450,10450,10450,10450,0
|
|
20230601,102000,74062690,10450,10450,10450,10450,0
|
|
20230601,101900,74062690,10450,10450,10450,10450,0
|
|
20230601,101800,74062690,10450,10450,10450,10450,0
|
|
20230601,101700,74062690,10450,10450,10450,10450,115
|
|
20230601,101600,72860940,10450,10450,10450,10450,0
|
|
20230601,101500,72860940,10450,10450,10450,10450,0
|
|
20230601,101400,72860940,10450,10450,10450,10450,0
|
|
20230601,101300,72860940,10450,10450,10450,10450,0
|
|
20230601,101200,72860940,10450,10450,10450,10450,0
|
|
20230601,101100,72860940,10450,10450,10450,10450,0
|
|
20230601,101000,72860940,10450,10450,10450,10450,0
|
|
20230601,100900,72860940,10450,10450,10450,10450,0
|
|
20230601,100800,72860940,10450,10450,10450,10450,100
|
|
20230601,100700,71815940,10450,10450,10460,10450,105
|
|
20230601,100600,70718650,10450,10450,10450,10450,224
|
|
20230601,100500,68377850,10450,10450,10450,10450,0
|
|
20230601,100400,68377850,10450,10450,10450,10450,5
|
|
20230601,100300,68325600,10450,10450,10450,10450,1
|
|
20230601,100200,68315150,10450,10450,10450,10450,0
|
|
20230601,100100,68315150,10450,10450,10450,10450,10
|
|
20230601,100000,68210650,10440,10440,10440,10440,15
|
|
20230601,095900,68054050,10450,10450,10450,10450,0
|
|
20230601,095800,68054050,10450,10450,10450,10450,0
|
|
20230601,095700,68054050,10450,10450,10450,10450,0
|
|
20230601,095600,68054050,10450,10450,10450,10450,0
|
|
20230601,095500,68054050,10450,10450,10450,10450,0
|
|
20230601,095400,68054050,10450,10450,10450,10450,0
|
|
20230601,095300,68054050,10450,10450,10450,10450,10
|
|
20230601,095200,67949550,10440,10440,10440,10440,154
|
|
20230601,095100,66341790,10440,10440,10440,10440,1
|
|
20230601,095000,66331350,10440,10440,10440,10440,2
|
|
20230601,094900,66310470,10440,10440,10440,10440,0
|
|
20230601,094800,66310470,10440,10440,10440,10440,10
|
|
20230601,094700,66206070,10430,10460,10460,10430,1717
|
|
20230601,094600,48274260,10450,10450,10450,10450,0
|
|
20230601,094500,48274260,10450,10450,10450,10450,0
|
|
20230601,094400,48274260,10450,10450,10450,10450,0
|
|
20230601,094300,48274260,10450,10450,10450,10450,0
|
|
20230601,094200,48274260,10450,10450,10450,10450,0
|
|
20230601,094100,48274260,10450,10450,10450,10450,0
|
|
20230601,094000,48274260,10450,10450,10450,10450,0
|
|
20230601,093900,48274260,10450,10450,10450,10450,0
|
|
20230601,093800,48274260,10450,10450,10450,10450,20
|
|
20230601,093700,48065260,10450,10450,10450,10450,0
|
|
20230601,093600,48065260,10450,10460,10460,10450,300
|
|
20230601,093500,44928880,10450,10450,10450,10450,0
|
|
20230601,093400,44928880,10450,10450,10450,10450,0
|
|
20230601,093300,44928880,10450,10450,10450,10450,0
|
|
20230601,093200,44928880,10450,10450,10450,10450,0
|
|
20230601,093100,44928880,10450,10450,10450,10450,0
|
|
20230601,093000,44928880,10450,10450,10450,10450,0
|
|
20230601,092900,44928880,10450,10450,10450,10450,0
|
|
20230601,092800,44928880,10450,10450,10450,10450,0
|
|
20230601,092700,44928880,10450,10450,10450,10450,0
|
|
20230601,092600,44928880,10450,10440,10450,10440,926
|
|
20230601,092500,35258860,10440,10450,10450,10430,1241
|
|
20230601,092400,22307810,10450,10450,10450,10450,1
|
|
20230601,092300,22297360,10460,10460,10460,10460,603
|
|
20230601,092200,15989980,10470,10470,10470,10470,152
|
|
20230601,092100,14398540,10470,10470,10470,10470,0
|
|
20230601,092000,14398540,10470,10470,10470,10470,0
|
|
20230601,091900,14398540,10470,10470,10470,10470,0
|
|
20230601,091800,14398540,10470,10470,10470,10470,10
|
|
20230601,091700,14293840,10470,10470,10470,10470,0
|
|
20230601,091600,14293840,10470,10470,10470,10470,2
|
|
20230601,091500,14272900,10480,10480,10480,10480,30
|
|
20230601,091400,13958500,10510,10510,10510,10510,0
|
|
20230601,091300,13958500,10510,10510,10510,10510,0
|
|
20230601,091200,13958500,10510,10510,10510,10510,0
|
|
20230601,091100,13958500,10510,10510,10510,10510,0
|
|
20230601,091000,13958500,10510,10510,10510,10510,1
|
|
20230601,090900,13947990,10520,10500,10520,10500,9
|
|
20230601,090800,13853450,10490,10490,10490,10490,1
|
|
20230601,090700,13842960,10470,10470,10470,10470,20
|
|
20230601,090600,13633560,10500,10500,10500,10500,0
|
|
20230601,090500,13633560,10500,10500,10500,10500,0
|
|
20230601,090400,13633560,10500,10500,10500,10500,0
|
|
20230601,090300,13633560,10500,10500,10500,10500,0
|
|
20230601,090200,13633560,10500,10430,10500,10430,1224
|
|
20230601,090100,866820,10430,10460,10460,10430,68
|
|
20230601,090000,157500,10500,10500,10500,10500,15
|