830 lines
39 KiB
CSV
830 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,224700,221451510,9480,9480,9480,9480,134
|
|
20230601,224600,221451510,9480,9480,9480,9480,0
|
|
20230601,224500,221451510,9480,9480,9480,9480,0
|
|
20230601,224400,221451510,9480,9480,9480,9480,0
|
|
20230601,224300,221451510,9480,9480,9480,9480,0
|
|
20230601,224200,221451510,9480,9480,9480,9480,0
|
|
20230601,224100,221451510,9480,9480,9480,9480,0
|
|
20230601,224000,221451510,9480,9480,9480,9480,0
|
|
20230601,223900,221451510,9480,9480,9480,9480,0
|
|
20230601,223800,221451510,9480,9480,9480,9480,0
|
|
20230601,223700,221451510,9480,9480,9480,9480,0
|
|
20230601,223600,221451510,9480,9480,9480,9480,0
|
|
20230601,223500,221451510,9480,9480,9480,9480,0
|
|
20230601,223400,221451510,9480,9480,9480,9480,0
|
|
20230601,223300,221451510,9480,9480,9480,9480,0
|
|
20230601,223200,221451510,9480,9480,9480,9480,0
|
|
20230601,223100,221451510,9480,9480,9480,9480,0
|
|
20230601,223000,221451510,9480,9480,9480,9480,0
|
|
20230601,222900,221451510,9480,9480,9480,9480,0
|
|
20230601,222800,221451510,9480,9480,9480,9480,0
|
|
20230601,222700,221451510,9480,9480,9480,9480,0
|
|
20230601,222600,221451510,9480,9480,9480,9480,0
|
|
20230601,222500,221451510,9480,9480,9480,9480,0
|
|
20230601,222400,221451510,9480,9480,9480,9480,0
|
|
20230601,222300,221451510,9480,9480,9480,9480,0
|
|
20230601,222200,221451510,9480,9480,9480,9480,0
|
|
20230601,222100,221451510,9480,9480,9480,9480,0
|
|
20230601,222000,221451510,9480,9480,9480,9480,0
|
|
20230601,221900,221451510,9480,9480,9480,9480,0
|
|
20230601,221800,221451510,9480,9480,9480,9480,0
|
|
20230601,221700,221451510,9480,9480,9480,9480,134
|
|
20230601,221600,221451510,9480,9480,9480,9480,0
|
|
20230601,221500,221451510,9480,9480,9480,9480,0
|
|
20230601,221400,221451510,9480,9480,9480,9480,0
|
|
20230601,221300,221451510,9480,9480,9480,9480,0
|
|
20230601,221200,221451510,9480,9480,9480,9480,0
|
|
20230601,221100,221451510,9480,9480,9480,9480,0
|
|
20230601,221000,221451510,9480,9480,9480,9480,0
|
|
20230601,220900,221451510,9480,9480,9480,9480,0
|
|
20230601,220800,221451510,9480,9480,9480,9480,0
|
|
20230601,220700,221451510,9480,9480,9480,9480,0
|
|
20230601,220600,221451510,9480,9480,9480,9480,0
|
|
20230601,220500,221451510,9480,9480,9480,9480,0
|
|
20230601,220400,221451510,9480,9480,9480,9480,0
|
|
20230601,220300,221451510,9480,9480,9480,9480,0
|
|
20230601,220200,221451510,9480,9480,9480,9480,0
|
|
20230601,220100,221451510,9480,9480,9480,9480,0
|
|
20230601,220000,221451510,9480,9480,9480,9480,0
|
|
20230601,215900,221451510,9480,9480,9480,9480,0
|
|
20230601,215800,221451510,9480,9480,9480,9480,0
|
|
20230601,215700,221451510,9480,9480,9480,9480,0
|
|
20230601,215600,221451510,9480,9480,9480,9480,0
|
|
20230601,215500,221451510,9480,9480,9480,9480,0
|
|
20230601,215400,221451510,9480,9480,9480,9480,0
|
|
20230601,215300,221451510,9480,9480,9480,9480,0
|
|
20230601,215200,221451510,9480,9480,9480,9480,0
|
|
20230601,215100,221451510,9480,9480,9480,9480,0
|
|
20230601,215000,221451510,9480,9480,9480,9480,0
|
|
20230601,214900,221451510,9480,9480,9480,9480,0
|
|
20230601,214800,221451510,9480,9480,9480,9480,0
|
|
20230601,214700,221451510,9480,9480,9480,9480,134
|
|
20230601,214600,221451510,9480,9480,9480,9480,0
|
|
20230601,214500,221451510,9480,9480,9480,9480,0
|
|
20230601,214400,221451510,9480,9480,9480,9480,0
|
|
20230601,214300,221451510,9480,9480,9480,9480,0
|
|
20230601,214200,221451510,9480,9480,9480,9480,0
|
|
20230601,214100,221451510,9480,9480,9480,9480,0
|
|
20230601,214000,221451510,9480,9480,9480,9480,0
|
|
20230601,213900,221451510,9480,9480,9480,9480,0
|
|
20230601,213800,221451510,9480,9480,9480,9480,0
|
|
20230601,213700,221451510,9480,9480,9480,9480,0
|
|
20230601,213600,221451510,9480,9480,9480,9480,0
|
|
20230601,213500,221451510,9480,9480,9480,9480,0
|
|
20230601,213400,221451510,9480,9480,9480,9480,0
|
|
20230601,213300,221451510,9480,9480,9480,9480,0
|
|
20230601,213200,221451510,9480,9480,9480,9480,0
|
|
20230601,213100,221451510,9480,9480,9480,9480,0
|
|
20230601,213000,221451510,9480,9480,9480,9480,0
|
|
20230601,212900,221451510,9480,9480,9480,9480,0
|
|
20230601,212800,221451510,9480,9480,9480,9480,0
|
|
20230601,212700,221451510,9480,9480,9480,9480,0
|
|
20230601,212600,221451510,9480,9480,9480,9480,0
|
|
20230601,212500,221451510,9480,9480,9480,9480,0
|
|
20230601,212400,221451510,9480,9480,9480,9480,0
|
|
20230601,212300,221451510,9480,9480,9480,9480,0
|
|
20230601,212200,221451510,9480,9480,9480,9480,0
|
|
20230601,212100,221451510,9480,9480,9480,9480,0
|
|
20230601,212000,221451510,9480,9480,9480,9480,0
|
|
20230601,211900,221451510,9480,9480,9480,9480,0
|
|
20230601,211800,221451510,9480,9480,9480,9480,0
|
|
20230601,211700,221451510,9480,9480,9480,9480,134
|
|
20230601,211600,221451510,9480,9480,9480,9480,0
|
|
20230601,211500,221451510,9480,9480,9480,9480,0
|
|
20230601,211400,221451510,9480,9480,9480,9480,0
|
|
20230601,211300,221451510,9480,9480,9480,9480,0
|
|
20230601,211200,221451510,9480,9480,9480,9480,0
|
|
20230601,211100,221451510,9480,9480,9480,9480,0
|
|
20230601,211000,221451510,9480,9480,9480,9480,0
|
|
20230601,210900,221451510,9480,9480,9480,9480,0
|
|
20230601,210800,221451510,9480,9480,9480,9480,0
|
|
20230601,210700,221451510,9480,9480,9480,9480,0
|
|
20230601,210600,221451510,9480,9480,9480,9480,0
|
|
20230601,210500,221451510,9480,9480,9480,9480,0
|
|
20230601,210400,221451510,9480,9480,9480,9480,0
|
|
20230601,210300,221451510,9480,9480,9480,9480,0
|
|
20230601,210200,221451510,9480,9480,9480,9480,0
|
|
20230601,210100,221451510,9480,9480,9480,9480,0
|
|
20230601,210000,221451510,9480,9480,9480,9480,0
|
|
20230601,205900,221451510,9480,9480,9480,9480,0
|
|
20230601,205800,221451510,9480,9480,9480,9480,0
|
|
20230601,205700,221451510,9480,9480,9480,9480,0
|
|
20230601,205600,221451510,9480,9480,9480,9480,0
|
|
20230601,205500,221451510,9480,9480,9480,9480,0
|
|
20230601,205400,221451510,9480,9480,9480,9480,0
|
|
20230601,205300,221451510,9480,9480,9480,9480,0
|
|
20230601,205200,221451510,9480,9480,9480,9480,0
|
|
20230601,205100,221451510,9480,9480,9480,9480,0
|
|
20230601,205000,221451510,9480,9480,9480,9480,0
|
|
20230601,204900,221451510,9480,9480,9480,9480,0
|
|
20230601,204800,221451510,9480,9480,9480,9480,0
|
|
20230601,204700,221451510,9480,9480,9480,9480,134
|
|
20230601,204600,221451510,9480,9480,9480,9480,0
|
|
20230601,204500,221451510,9480,9480,9480,9480,0
|
|
20230601,204400,221451510,9480,9480,9480,9480,0
|
|
20230601,204300,221451510,9480,9480,9480,9480,0
|
|
20230601,204200,221451510,9480,9480,9480,9480,0
|
|
20230601,204100,221451510,9480,9480,9480,9480,0
|
|
20230601,204000,221451510,9480,9480,9480,9480,0
|
|
20230601,203900,221451510,9480,9480,9480,9480,0
|
|
20230601,203800,221451510,9480,9480,9480,9480,0
|
|
20230601,203700,221451510,9480,9480,9480,9480,0
|
|
20230601,203600,221451510,9480,9480,9480,9480,0
|
|
20230601,203500,221451510,9480,9480,9480,9480,0
|
|
20230601,203400,221451510,9480,9480,9480,9480,0
|
|
20230601,203300,221451510,9480,9480,9480,9480,0
|
|
20230601,203200,221451510,9480,9480,9480,9480,0
|
|
20230601,203100,221451510,9480,9480,9480,9480,0
|
|
20230601,203000,221451510,9480,9480,9480,9480,0
|
|
20230601,202900,221451510,9480,9480,9480,9480,0
|
|
20230601,202800,221451510,9480,9480,9480,9480,0
|
|
20230601,202700,221451510,9480,9480,9480,9480,0
|
|
20230601,202600,221451510,9480,9480,9480,9480,0
|
|
20230601,202500,221451510,9480,9480,9480,9480,0
|
|
20230601,202400,221451510,9480,9480,9480,9480,0
|
|
20230601,202300,221451510,9480,9480,9480,9480,0
|
|
20230601,202200,221451510,9480,9480,9480,9480,0
|
|
20230601,202100,221451510,9480,9480,9480,9480,0
|
|
20230601,202000,221451510,9480,9480,9480,9480,0
|
|
20230601,201900,221451510,9480,9480,9480,9480,0
|
|
20230601,201800,221451510,9480,9480,9480,9480,0
|
|
20230601,201700,221451510,9480,9480,9480,9480,134
|
|
20230601,201600,221451510,9480,9480,9480,9480,0
|
|
20230601,201500,221451510,9480,9480,9480,9480,0
|
|
20230601,201400,221451510,9480,9480,9480,9480,0
|
|
20230601,201300,221451510,9480,9480,9480,9480,0
|
|
20230601,201200,221451510,9480,9480,9480,9480,0
|
|
20230601,201100,221451510,9480,9480,9480,9480,0
|
|
20230601,201000,221451510,9480,9480,9480,9480,0
|
|
20230601,200900,221451510,9480,9480,9480,9480,0
|
|
20230601,200800,221451510,9480,9480,9480,9480,0
|
|
20230601,200700,221451510,9480,9480,9480,9480,0
|
|
20230601,200600,221451510,9480,9480,9480,9480,0
|
|
20230601,200500,221451510,9480,9480,9480,9480,0
|
|
20230601,200400,221451510,9480,9480,9480,9480,0
|
|
20230601,200300,221451510,9480,9480,9480,9480,0
|
|
20230601,200200,221451510,9480,9480,9480,9480,0
|
|
20230601,200100,221451510,9480,9480,9480,9480,0
|
|
20230601,200000,221451510,9480,9480,9480,9480,0
|
|
20230601,195900,221451510,9480,9480,9480,9480,0
|
|
20230601,195800,221451510,9480,9480,9480,9480,0
|
|
20230601,195700,221451510,9480,9480,9480,9480,0
|
|
20230601,195600,221451510,9480,9480,9480,9480,0
|
|
20230601,195500,221451510,9480,9480,9480,9480,0
|
|
20230601,195400,221451510,9480,9480,9480,9480,0
|
|
20230601,195300,221451510,9480,9480,9480,9480,0
|
|
20230601,195200,221451510,9480,9480,9480,9480,0
|
|
20230601,195100,221451510,9480,9480,9480,9480,0
|
|
20230601,195000,221451510,9480,9480,9480,9480,0
|
|
20230601,194900,221451510,9480,9480,9480,9480,0
|
|
20230601,194800,221451510,9480,9480,9480,9480,0
|
|
20230601,194700,221451510,9480,9480,9480,9480,134
|
|
20230601,194600,221451510,9480,9480,9480,9480,0
|
|
20230601,194500,221451510,9480,9480,9480,9480,0
|
|
20230601,194400,221451510,9480,9480,9480,9480,0
|
|
20230601,194300,221451510,9480,9480,9480,9480,0
|
|
20230601,194200,221451510,9480,9480,9480,9480,0
|
|
20230601,194100,221451510,9480,9480,9480,9480,0
|
|
20230601,194000,221451510,9480,9480,9480,9480,0
|
|
20230601,193900,221451510,9480,9480,9480,9480,0
|
|
20230601,193800,221451510,9480,9480,9480,9480,0
|
|
20230601,193700,221451510,9480,9480,9480,9480,0
|
|
20230601,193600,221451510,9480,9480,9480,9480,0
|
|
20230601,193500,221451510,9480,9480,9480,9480,0
|
|
20230601,193400,221451510,9480,9480,9480,9480,0
|
|
20230601,193300,221451510,9480,9480,9480,9480,0
|
|
20230601,193200,221451510,9480,9480,9480,9480,0
|
|
20230601,193100,221451510,9480,9480,9480,9480,0
|
|
20230601,193000,221451510,9480,9480,9480,9480,0
|
|
20230601,192900,221451510,9480,9480,9480,9480,0
|
|
20230601,192800,221451510,9480,9480,9480,9480,0
|
|
20230601,192700,221451510,9480,9480,9480,9480,0
|
|
20230601,192600,221451510,9480,9480,9480,9480,0
|
|
20230601,192500,221451510,9480,9480,9480,9480,0
|
|
20230601,192400,221451510,9480,9480,9480,9480,0
|
|
20230601,192300,221451510,9480,9480,9480,9480,0
|
|
20230601,192200,221451510,9480,9480,9480,9480,0
|
|
20230601,192100,221451510,9480,9480,9480,9480,0
|
|
20230601,192000,221451510,9480,9480,9480,9480,0
|
|
20230601,191900,221451510,9480,9480,9480,9480,0
|
|
20230601,191800,221451510,9480,9480,9480,9480,0
|
|
20230601,191700,221451510,9480,9480,9480,9480,134
|
|
20230601,191600,221451510,9480,9480,9480,9480,0
|
|
20230601,191500,221451510,9480,9480,9480,9480,0
|
|
20230601,191400,221451510,9480,9480,9480,9480,0
|
|
20230601,191300,221451510,9480,9480,9480,9480,0
|
|
20230601,191200,221451510,9480,9480,9480,9480,0
|
|
20230601,191100,221451510,9480,9480,9480,9480,0
|
|
20230601,191000,221451510,9480,9480,9480,9480,0
|
|
20230601,190900,221451510,9480,9480,9480,9480,0
|
|
20230601,190800,221451510,9480,9480,9480,9480,0
|
|
20230601,190700,221451510,9480,9480,9480,9480,0
|
|
20230601,190600,221451510,9480,9480,9480,9480,0
|
|
20230601,190500,221451510,9480,9480,9480,9480,0
|
|
20230601,190400,221451510,9480,9480,9480,9480,0
|
|
20230601,190300,221451510,9480,9480,9480,9480,0
|
|
20230601,190200,221451510,9480,9480,9480,9480,0
|
|
20230601,190100,221451510,9480,9480,9480,9480,0
|
|
20230601,190000,221451510,9480,9480,9480,9480,0
|
|
20230601,185900,221451510,9480,9480,9480,9480,0
|
|
20230601,185800,221451510,9480,9480,9480,9480,0
|
|
20230601,185700,221451510,9480,9480,9480,9480,0
|
|
20230601,185600,221451510,9480,9480,9480,9480,0
|
|
20230601,185500,221451510,9480,9480,9480,9480,0
|
|
20230601,185400,221451510,9480,9480,9480,9480,0
|
|
20230601,185300,221451510,9480,9480,9480,9480,0
|
|
20230601,185200,221451510,9480,9480,9480,9480,0
|
|
20230601,185100,221451510,9480,9480,9480,9480,0
|
|
20230601,185000,221451510,9480,9480,9480,9480,0
|
|
20230601,184900,221451510,9480,9480,9480,9480,0
|
|
20230601,184800,221451510,9480,9480,9480,9480,0
|
|
20230601,184700,221451510,9480,9480,9480,9480,134
|
|
20230601,184600,221451510,9480,9480,9480,9480,0
|
|
20230601,184500,221451510,9480,9480,9480,9480,0
|
|
20230601,184400,221451510,9480,9480,9480,9480,0
|
|
20230601,184300,221451510,9480,9480,9480,9480,0
|
|
20230601,184200,221451510,9480,9480,9480,9480,0
|
|
20230601,184100,221451510,9480,9480,9480,9480,0
|
|
20230601,184000,221451510,9480,9480,9480,9480,0
|
|
20230601,183900,221451510,9480,9480,9480,9480,0
|
|
20230601,183800,221451510,9480,9480,9480,9480,0
|
|
20230601,183700,221451510,9480,9480,9480,9480,0
|
|
20230601,183600,221451510,9480,9480,9480,9480,0
|
|
20230601,183500,221451510,9480,9480,9480,9480,0
|
|
20230601,183400,221451510,9480,9480,9480,9480,0
|
|
20230601,183300,221451510,9480,9480,9480,9480,0
|
|
20230601,183200,221451510,9480,9480,9480,9480,0
|
|
20230601,183100,221451510,9480,9480,9480,9480,0
|
|
20230601,183000,221451510,9480,9480,9480,9480,0
|
|
20230601,182900,221451510,9480,9480,9480,9480,0
|
|
20230601,182800,221451510,9480,9480,9480,9480,0
|
|
20230601,182700,221451510,9480,9480,9480,9480,0
|
|
20230601,182600,221451510,9480,9480,9480,9480,0
|
|
20230601,182500,221451510,9480,9480,9480,9480,0
|
|
20230601,182400,221451510,9480,9480,9480,9480,0
|
|
20230601,182300,221451510,9480,9480,9480,9480,0
|
|
20230601,182200,221451510,9480,9480,9480,9480,0
|
|
20230601,182100,221451510,9480,9480,9480,9480,0
|
|
20230601,182000,221451510,9480,9480,9480,9480,0
|
|
20230601,181900,221451510,9480,9480,9480,9480,0
|
|
20230601,181800,221451510,9480,9480,9480,9480,0
|
|
20230601,181700,221451510,9480,9480,9480,9480,134
|
|
20230601,181600,221451510,9480,9480,9480,9480,0
|
|
20230601,181500,221451510,9480,9480,9480,9480,0
|
|
20230601,181400,221451510,9480,9480,9480,9480,0
|
|
20230601,181300,221451510,9480,9480,9480,9480,0
|
|
20230601,181200,221451510,9480,9480,9480,9480,0
|
|
20230601,181100,221451510,9480,9480,9480,9480,0
|
|
20230601,181000,221451510,9480,9480,9480,9480,0
|
|
20230601,180900,221451510,9480,9480,9480,9480,0
|
|
20230601,180800,221451510,9480,9480,9480,9480,0
|
|
20230601,180700,221451510,9480,9480,9480,9480,0
|
|
20230601,180600,221451510,9480,9480,9480,9480,0
|
|
20230601,180500,221451510,9480,9480,9480,9480,0
|
|
20230601,180400,221451510,9480,9480,9480,9480,0
|
|
20230601,180300,221451510,9480,9480,9480,9480,0
|
|
20230601,180200,221451510,9480,9480,9480,9480,0
|
|
20230601,180100,221451510,9480,9480,9480,9480,0
|
|
20230601,180000,221451510,9480,9480,9480,9480,0
|
|
20230601,175900,221451510,9480,9480,9480,9480,0
|
|
20230601,175800,221451510,9480,9480,9480,9480,0
|
|
20230601,175700,221451510,9480,9480,9480,9480,0
|
|
20230601,175600,221451510,9480,9480,9480,9480,0
|
|
20230601,175500,221451510,9480,9480,9480,9480,0
|
|
20230601,175400,221451510,9480,9480,9480,9480,0
|
|
20230601,175300,221451510,9480,9480,9480,9480,0
|
|
20230601,175200,221451510,9480,9480,9480,9480,0
|
|
20230601,175100,221451510,9480,9480,9480,9480,0
|
|
20230601,175000,221451510,9480,9480,9480,9480,0
|
|
20230601,174900,221451510,9480,9480,9480,9480,0
|
|
20230601,174800,221451510,9480,9480,9480,9480,0
|
|
20230601,174700,221451510,9480,9480,9480,9480,134
|
|
20230601,174600,221451510,9480,9480,9480,9480,0
|
|
20230601,174500,221451510,9480,9480,9480,9480,0
|
|
20230601,174400,221451510,9480,9480,9480,9480,0
|
|
20230601,174300,221451510,9480,9480,9480,9480,0
|
|
20230601,174200,221451510,9480,9480,9480,9480,0
|
|
20230601,174100,221451510,9480,9480,9480,9480,0
|
|
20230601,174000,221451510,9480,9480,9480,9480,0
|
|
20230601,173900,221451510,9480,9480,9480,9480,0
|
|
20230601,173800,221451510,9480,9480,9480,9480,0
|
|
20230601,173700,221451510,9480,9480,9480,9480,0
|
|
20230601,173600,221451510,9480,9480,9480,9480,0
|
|
20230601,173500,221451510,9480,9480,9480,9480,0
|
|
20230601,173400,221451510,9480,9480,9480,9480,0
|
|
20230601,173300,221451510,9480,9480,9480,9480,0
|
|
20230601,173200,221451510,9480,9480,9480,9480,0
|
|
20230601,173100,221451510,9480,9480,9480,9480,0
|
|
20230601,173000,221451510,9480,9480,9480,9480,0
|
|
20230601,172900,221451510,9480,9480,9480,9480,0
|
|
20230601,172800,221451510,9480,9480,9480,9480,0
|
|
20230601,172700,221451510,9480,9480,9480,9480,0
|
|
20230601,172600,221451510,9480,9480,9480,9480,0
|
|
20230601,172500,221451510,9480,9480,9480,9480,0
|
|
20230601,172400,221451510,9480,9480,9480,9480,0
|
|
20230601,172300,221451510,9480,9480,9480,9480,0
|
|
20230601,172200,221451510,9480,9480,9480,9480,0
|
|
20230601,172100,221451510,9480,9480,9480,9480,0
|
|
20230601,172000,221451510,9480,9480,9480,9480,0
|
|
20230601,171900,221451510,9480,9480,9480,9480,0
|
|
20230601,171800,221451510,9480,9480,9480,9480,0
|
|
20230601,171700,221451510,9480,9480,9480,9480,134
|
|
20230601,171600,221451510,9480,9480,9480,9480,0
|
|
20230601,171500,221451510,9480,9480,9480,9480,0
|
|
20230601,171400,221451510,9480,9480,9480,9480,0
|
|
20230601,171300,221451510,9480,9480,9480,9480,0
|
|
20230601,171200,221451510,9480,9480,9480,9480,0
|
|
20230601,171100,221451510,9480,9480,9480,9480,0
|
|
20230601,171000,221451510,9480,9480,9480,9480,0
|
|
20230601,170900,221451510,9480,9480,9480,9480,0
|
|
20230601,170800,221451510,9480,9480,9480,9480,0
|
|
20230601,170700,221451510,9480,9480,9480,9480,0
|
|
20230601,170600,221451510,9480,9480,9480,9480,0
|
|
20230601,170500,221451510,9480,9480,9480,9480,0
|
|
20230601,170400,221451510,9480,9480,9480,9480,0
|
|
20230601,170300,221451510,9480,9480,9480,9480,0
|
|
20230601,170200,221451510,9480,9480,9480,9480,0
|
|
20230601,170100,221451510,9480,9480,9480,9480,0
|
|
20230601,170000,221451510,9480,9480,9480,9480,0
|
|
20230601,165900,221451510,9480,9480,9480,9480,0
|
|
20230601,165800,221451510,9480,9480,9480,9480,0
|
|
20230601,165700,221451510,9480,9480,9480,9480,0
|
|
20230601,165600,221451510,9480,9480,9480,9480,0
|
|
20230601,165500,221451510,9480,9480,9480,9480,0
|
|
20230601,165400,221451510,9480,9480,9480,9480,0
|
|
20230601,165300,221451510,9480,9480,9480,9480,0
|
|
20230601,165200,221451510,9480,9480,9480,9480,0
|
|
20230601,165100,221451510,9480,9480,9480,9480,0
|
|
20230601,165000,221451510,9480,9480,9480,9480,0
|
|
20230601,164900,221451510,9480,9480,9480,9480,0
|
|
20230601,164800,221451510,9480,9480,9480,9480,0
|
|
20230601,164700,221451510,9480,9480,9480,9480,134
|
|
20230601,164600,221451510,9480,9480,9480,9480,0
|
|
20230601,164500,221451510,9480,9480,9480,9480,0
|
|
20230601,164400,221451510,9480,9480,9480,9480,0
|
|
20230601,164300,221451510,9480,9480,9480,9480,0
|
|
20230601,164200,221451510,9480,9480,9480,9480,0
|
|
20230601,164100,221451510,9480,9480,9480,9480,0
|
|
20230601,164000,221451510,9480,9480,9480,9480,0
|
|
20230601,163900,221451510,9480,9480,9480,9480,0
|
|
20230601,163800,221451510,9480,9480,9480,9480,0
|
|
20230601,163700,221451510,9480,9480,9480,9480,0
|
|
20230601,163600,221451510,9480,9480,9480,9480,0
|
|
20230601,163500,221451510,9480,9480,9480,9480,0
|
|
20230601,163400,221451510,9480,9480,9480,9480,0
|
|
20230601,163300,221451510,9480,9480,9480,9480,0
|
|
20230601,163200,221451510,9480,9480,9480,9480,0
|
|
20230601,163100,221451510,9480,9480,9480,9480,0
|
|
20230601,163000,221451510,9480,9480,9480,9480,0
|
|
20230601,162900,221451510,9480,9480,9480,9480,0
|
|
20230601,162800,221451510,9480,9480,9480,9480,0
|
|
20230601,162700,221451510,9480,9480,9480,9480,0
|
|
20230601,162600,221451510,9480,9480,9480,9480,0
|
|
20230601,162500,221451510,9480,9480,9480,9480,0
|
|
20230601,162400,221451510,9480,9480,9480,9480,0
|
|
20230601,162300,221451510,9480,9480,9480,9480,0
|
|
20230601,162200,221451510,9480,9480,9480,9480,0
|
|
20230601,162100,221451510,9480,9480,9480,9480,0
|
|
20230601,162000,221451510,9480,9480,9480,9480,0
|
|
20230601,161900,221451510,9480,9480,9480,9480,0
|
|
20230601,161800,221451510,9480,9480,9480,9480,0
|
|
20230601,161700,221451510,9480,9480,9480,9480,134
|
|
20230601,161600,221451510,9480,9480,9480,9480,0
|
|
20230601,161500,221451510,9480,9480,9480,9480,0
|
|
20230601,161400,221451510,9480,9480,9480,9480,0
|
|
20230601,161300,221451510,9480,9480,9480,9480,0
|
|
20230601,161200,221451510,9480,9480,9480,9480,0
|
|
20230601,161100,221451510,9480,9480,9480,9480,0
|
|
20230601,161000,221451510,9480,9480,9480,9480,0
|
|
20230601,160900,221451510,9480,9480,9480,9480,0
|
|
20230601,160800,221451510,9480,9480,9480,9480,0
|
|
20230601,160700,221451510,9480,9480,9480,9480,0
|
|
20230601,160600,221451510,9480,9480,9480,9480,0
|
|
20230601,160500,221451510,9480,9480,9480,9480,0
|
|
20230601,160400,221451510,9480,9480,9480,9480,0
|
|
20230601,160300,221451510,9480,9480,9480,9480,0
|
|
20230601,160200,221451510,9480,9480,9480,9480,0
|
|
20230601,160100,221451510,9480,9480,9480,9480,0
|
|
20230601,160000,221451510,9480,9480,9480,9480,0
|
|
20230601,155900,221451510,9480,9480,9480,9480,0
|
|
20230601,155800,221451510,9480,9480,9480,9480,0
|
|
20230601,155700,221451510,9480,9480,9480,9480,0
|
|
20230601,155600,221451510,9480,9480,9480,9480,0
|
|
20230601,155500,221451510,9480,9480,9480,9480,0
|
|
20230601,155400,221451510,9480,9480,9480,9480,0
|
|
20230601,155300,221451510,9480,9480,9480,9480,0
|
|
20230601,155200,221451510,9480,9480,9480,9480,0
|
|
20230601,155100,221451510,9480,9480,9480,9480,0
|
|
20230601,155000,221451510,9480,9480,9480,9480,0
|
|
20230601,154900,221451510,9480,9480,9480,9480,0
|
|
20230601,154800,221451510,9480,9480,9480,9480,0
|
|
20230601,154700,221451510,9480,9480,9480,9480,134
|
|
20230601,154600,221451510,9480,9480,9480,9480,0
|
|
20230601,154500,221451510,9480,9480,9480,9480,0
|
|
20230601,154400,221451510,9480,9480,9480,9480,0
|
|
20230601,154300,221451510,9480,9480,9480,9480,0
|
|
20230601,154200,221451510,9480,9480,9480,9480,0
|
|
20230601,154100,221451510,9480,9480,9480,9480,0
|
|
20230601,154000,221451510,9480,9480,9480,9480,0
|
|
20230601,153900,221451510,9480,9480,9480,9480,0
|
|
20230601,153800,221451510,9480,9480,9480,9480,0
|
|
20230601,153700,221451510,9480,9480,9480,9480,0
|
|
20230601,153600,221451510,9480,9480,9480,9480,0
|
|
20230601,153500,221451510,9480,9480,9480,9480,0
|
|
20230601,153400,221451510,9480,9480,9480,9480,0
|
|
20230601,153300,221451510,9480,9480,9480,9480,0
|
|
20230601,153200,221451510,9480,9480,9480,9480,0
|
|
20230601,153100,221451510,9480,9480,9480,9480,0
|
|
20230601,153000,221451510,9480,9480,9480,9480,134
|
|
20230601,152900,220181190,9480,9480,9480,9480,0
|
|
20230601,152800,220181190,9480,9480,9480,9480,0
|
|
20230601,152700,220181190,9480,9480,9480,9480,0
|
|
20230601,152600,220181190,9480,9480,9480,9480,0
|
|
20230601,152500,220181190,9480,9480,9480,9480,0
|
|
20230601,152400,220181190,9480,9480,9480,9480,0
|
|
20230601,152300,220181190,9480,9480,9480,9480,0
|
|
20230601,152200,220181190,9480,9480,9480,9480,0
|
|
20230601,152100,220181190,9480,9480,9480,9480,0
|
|
20230601,152000,220181190,9480,9480,9480,9480,0
|
|
20230601,151900,220181190,9480,9410,9480,9410,45
|
|
20230601,151800,219757670,9480,9420,9480,9420,4
|
|
20230601,151700,219719930,9480,9480,9480,9480,0
|
|
20230601,151600,219719930,9480,9480,9480,9480,0
|
|
20230601,151500,219719930,9480,9480,9480,9420,5
|
|
20230601,151400,219672710,9410,9410,9410,9410,0
|
|
20230601,151300,219672710,9410,9410,9410,9410,55
|
|
20230601,151200,219155160,9410,9410,9410,9410,0
|
|
20230601,151100,219155160,9410,9410,9410,9410,38
|
|
20230601,151000,218797580,9410,9410,9410,9410,48
|
|
20230601,150900,218345900,9420,9420,9420,9420,500
|
|
20230601,150800,213635900,9420,9420,9420,9420,36
|
|
20230601,150700,213296780,9420,9420,9420,9420,0
|
|
20230601,150600,213296780,9420,9480,9480,9420,447
|
|
20230601,150500,209083100,9450,9450,9450,9430,124
|
|
20230601,150400,207913160,9450,9450,9450,9450,28
|
|
20230601,150300,207648560,9480,9480,9480,9480,0
|
|
20230601,150200,207648560,9480,9480,9480,9480,15
|
|
20230601,150100,207506360,9490,9490,9490,9490,0
|
|
20230601,150000,207506360,9490,9490,9490,9490,0
|
|
20230601,145900,207506360,9490,9490,9490,9490,1
|
|
20230601,145800,207496870,9450,9450,9450,9450,0
|
|
20230601,145700,207496870,9450,9450,9450,9450,10
|
|
20230601,145600,207402370,9440,9440,9440,9440,0
|
|
20230601,145500,207402370,9440,9440,9440,9440,0
|
|
20230601,145400,207402370,9440,9440,9440,9440,0
|
|
20230601,145300,207402370,9440,9440,9440,9440,0
|
|
20230601,145200,207402370,9440,9440,9440,9440,0
|
|
20230601,145100,207402370,9440,9440,9440,9440,0
|
|
20230601,145000,207402370,9440,9440,9440,9440,0
|
|
20230601,144900,207402370,9440,9440,9440,9440,0
|
|
20230601,144800,207402370,9440,9440,9440,9440,0
|
|
20230601,144700,207402370,9440,9440,9440,9440,0
|
|
20230601,144600,207402370,9440,9440,9440,9440,0
|
|
20230601,144500,207402370,9440,9440,9440,9440,0
|
|
20230601,144400,207402370,9440,9440,9440,9440,0
|
|
20230601,144300,207402370,9440,9440,9440,9440,0
|
|
20230601,144200,207402370,9440,9440,9440,9440,0
|
|
20230601,144100,207402370,9440,9440,9440,9440,4
|
|
20230601,144000,207364610,9500,9500,9500,9500,0
|
|
20230601,143900,207364610,9500,9500,9500,9500,0
|
|
20230601,143800,207364610,9500,9500,9500,9500,1
|
|
20230601,143700,207355110,9440,9440,9440,9440,0
|
|
20230601,143600,207355110,9440,9440,9440,9440,16
|
|
20230601,143500,207204070,9510,9500,9510,9500,1200
|
|
20230601,143400,195794770,9500,9500,9500,9500,0
|
|
20230601,143300,195794770,9500,9500,9500,9500,0
|
|
20230601,143200,195794770,9500,9500,9500,9500,2
|
|
20230601,143100,195775770,9430,9430,9430,9430,2
|
|
20230601,143000,195756910,9430,9430,9430,9430,5
|
|
20230601,142900,195709760,9500,9480,9500,9480,1700
|
|
20230601,142800,179566320,9490,9490,9490,9490,0
|
|
20230601,142700,179566320,9490,9490,9490,9490,0
|
|
20230601,142600,179566320,9490,9490,9490,9490,0
|
|
20230601,142500,179566320,9490,9490,9490,9490,0
|
|
20230601,142400,179566320,9490,9490,9490,9490,0
|
|
20230601,142300,179566320,9490,9490,9490,9490,0
|
|
20230601,142200,179566320,9490,9490,9490,9490,0
|
|
20230601,142100,179566320,9490,9490,9490,9490,0
|
|
20230601,142000,179566320,9490,9490,9490,9490,0
|
|
20230601,141900,179566320,9490,9490,9490,9490,0
|
|
20230601,141800,179566320,9490,9490,9490,9490,0
|
|
20230601,141700,179566320,9490,9490,9490,9490,0
|
|
20230601,141600,179566320,9490,9490,9490,9490,0
|
|
20230601,141500,179566320,9490,9490,9490,9490,0
|
|
20230601,141400,179566320,9490,9490,9490,9490,0
|
|
20230601,141300,179566320,9490,9490,9490,9490,0
|
|
20230601,141200,179566320,9490,9490,9490,9490,0
|
|
20230601,141100,179566320,9490,9490,9490,9490,0
|
|
20230601,141000,179566320,9490,9490,9490,9490,0
|
|
20230601,140900,179566320,9490,9490,9490,9490,0
|
|
20230601,140800,179566320,9490,9490,9490,9490,0
|
|
20230601,140700,179566320,9490,9490,9490,9490,1
|
|
20230601,140600,179556830,9490,9480,9490,9480,6
|
|
20230601,140500,179499900,9490,9490,9490,9490,0
|
|
20230601,140400,179499900,9490,9490,9490,9490,0
|
|
20230601,140300,179499900,9490,9490,9490,9490,10
|
|
20230601,140200,179405000,9480,9460,9480,9460,1924
|
|
20230601,140100,161175380,9460,9460,9460,9460,0
|
|
20230601,140000,161175380,9460,9450,9460,9450,11
|
|
20230601,135900,161071410,9420,9420,9420,9420,0
|
|
20230601,135800,161071410,9420,9420,9420,9420,0
|
|
20230601,135700,161071410,9420,9420,9420,9420,0
|
|
20230601,135600,161071410,9420,9420,9420,9420,0
|
|
20230601,135500,161071410,9420,9420,9420,9420,0
|
|
20230601,135400,161071410,9420,9420,9420,9420,0
|
|
20230601,135300,161071410,9420,9420,9420,9420,0
|
|
20230601,135200,161071410,9420,9420,9420,9420,0
|
|
20230601,135100,161071410,9420,9420,9420,9420,0
|
|
20230601,135000,161071410,9420,9420,9420,9420,0
|
|
20230601,134900,161071410,9420,9440,9440,9420,134
|
|
20230601,134800,159809100,9450,9450,9450,9450,1
|
|
20230601,134700,159799650,9460,9460,9460,9460,0
|
|
20230601,134600,159799650,9460,9460,9460,9460,0
|
|
20230601,134500,159799650,9460,9460,9460,9460,0
|
|
20230601,134400,159799650,9460,9460,9460,9460,0
|
|
20230601,134300,159799650,9460,9460,9460,9460,0
|
|
20230601,134200,159799650,9460,9460,9460,9460,0
|
|
20230601,134100,159799650,9460,9460,9460,9460,0
|
|
20230601,134000,159799650,9460,9460,9460,9460,1
|
|
20230601,133900,159790190,9460,9460,9460,9460,0
|
|
20230601,133800,159790190,9460,9460,9460,9450,4
|
|
20230601,133700,159752360,9460,9460,9460,9460,0
|
|
20230601,133600,159752360,9460,9460,9460,9460,1
|
|
20230601,133500,159742900,9410,9410,9410,9410,0
|
|
20230601,133400,159742900,9410,9410,9410,9410,0
|
|
20230601,133300,159742900,9410,9410,9410,9410,0
|
|
20230601,133200,159742900,9410,9410,9410,9410,0
|
|
20230601,133100,159742900,9410,9410,9410,9410,0
|
|
20230601,133000,159742900,9410,9410,9410,9410,0
|
|
20230601,132900,159742900,9410,9410,9410,9410,0
|
|
20230601,132800,159742900,9410,9410,9410,9410,500
|
|
20230601,132700,155037900,9460,9460,9460,9460,0
|
|
20230601,132600,155037900,9460,9460,9460,9460,0
|
|
20230601,132500,155037900,9460,9450,9460,9450,100
|
|
20230601,132400,154091910,9460,9460,9460,9460,0
|
|
20230601,132300,154091910,9460,9460,9460,9460,0
|
|
20230601,132200,154091910,9460,9460,9460,9460,0
|
|
20230601,132100,154091910,9460,9460,9460,9460,0
|
|
20230601,132000,154091910,9460,9460,9460,9460,0
|
|
20230601,131900,154091910,9460,9460,9460,9460,0
|
|
20230601,131800,154091910,9460,9460,9460,9460,0
|
|
20230601,131700,154091910,9460,9460,9460,9460,0
|
|
20230601,131600,154091910,9460,9460,9460,9460,0
|
|
20230601,131500,154091910,9460,9460,9460,9460,0
|
|
20230601,131400,154091910,9460,9460,9460,9460,0
|
|
20230601,131300,154091910,9460,9460,9460,9460,0
|
|
20230601,131200,154091910,9460,9460,9460,9460,0
|
|
20230601,131100,154091910,9460,9460,9460,9460,0
|
|
20230601,131000,154091910,9460,9460,9460,9460,0
|
|
20230601,130900,154091910,9460,9460,9460,9460,1
|
|
20230601,130800,154082450,9410,9410,9410,9410,0
|
|
20230601,130700,154082450,9410,9410,9410,9410,0
|
|
20230601,130600,154082450,9410,9410,9410,9410,0
|
|
20230601,130500,154082450,9410,9410,9410,9410,0
|
|
20230601,130400,154082450,9410,9410,9410,9410,9
|
|
20230601,130300,153997760,9410,9410,9410,9410,0
|
|
20230601,130200,153997760,9410,9410,9410,9410,0
|
|
20230601,130100,153997760,9410,9410,9410,9410,0
|
|
20230601,130000,153997760,9410,9410,9410,9410,1
|
|
20230601,125900,153988350,9410,9410,9410,9410,0
|
|
20230601,125800,153988350,9410,9410,9410,9410,0
|
|
20230601,125700,153988350,9410,9410,9410,9410,0
|
|
20230601,125600,153988350,9410,9410,9410,9410,1
|
|
20230601,125500,153978940,9410,9420,9420,9410,336
|
|
20230601,125400,150815170,9460,9460,9460,9460,0
|
|
20230601,125300,150815170,9460,9460,9460,9460,0
|
|
20230601,125200,150815170,9460,9460,9460,9460,0
|
|
20230601,125100,150815170,9460,9460,9460,9460,0
|
|
20230601,125000,150815170,9460,9460,9460,9460,0
|
|
20230601,124900,150815170,9460,9460,9460,9460,0
|
|
20230601,124800,150815170,9460,9460,9460,9460,0
|
|
20230601,124700,150815170,9460,9420,9460,9420,4
|
|
20230601,124600,150777410,9410,9410,9410,9410,0
|
|
20230601,124500,150777410,9410,9410,9410,9410,0
|
|
20230601,124400,150777410,9410,9410,9410,9410,0
|
|
20230601,124300,150777410,9410,9410,9410,9410,0
|
|
20230601,124200,150777410,9410,9410,9410,9410,0
|
|
20230601,124100,150777410,9410,9410,9410,9410,0
|
|
20230601,124000,150777410,9410,9410,9410,9410,0
|
|
20230601,123900,150777410,9410,9410,9410,9410,0
|
|
20230601,123800,150777410,9410,9410,9410,9410,0
|
|
20230601,123700,150777410,9410,9420,9420,9410,98
|
|
20230601,123600,149855020,9420,9420,9420,9420,0
|
|
20230601,123500,149855020,9420,9420,9420,9420,0
|
|
20230601,123400,149855020,9420,9420,9420,9420,0
|
|
20230601,123300,149855020,9420,9420,9420,9420,0
|
|
20230601,123200,149855020,9420,9420,9420,9420,0
|
|
20230601,123100,149855020,9420,9420,9420,9420,0
|
|
20230601,123000,149855020,9420,9420,9420,9420,1
|
|
20230601,122900,149845600,9470,9470,9470,9470,0
|
|
20230601,122800,149845600,9470,9470,9470,9470,0
|
|
20230601,122700,149845600,9470,9470,9470,9470,0
|
|
20230601,122600,149845600,9470,9470,9470,9470,0
|
|
20230601,122500,149845600,9470,9470,9470,9470,0
|
|
20230601,122400,149845600,9470,9470,9470,9470,0
|
|
20230601,122300,149845600,9470,9470,9470,9470,0
|
|
20230601,122200,149845600,9470,9470,9470,9470,0
|
|
20230601,122100,149845600,9470,9470,9470,9470,0
|
|
20230601,122000,149845600,9470,9470,9470,9470,0
|
|
20230601,121900,149845600,9470,9470,9470,9470,0
|
|
20230601,121800,149845600,9470,9470,9470,9470,0
|
|
20230601,121700,149845600,9470,9470,9470,9470,1
|
|
20230601,121600,149836130,9470,9470,9470,9470,0
|
|
20230601,121500,149836130,9470,9470,9470,9470,1
|
|
20230601,121400,149826660,9400,9400,9400,9400,0
|
|
20230601,121300,149826660,9400,9400,9400,9400,0
|
|
20230601,121200,149826660,9400,9400,9400,9400,0
|
|
20230601,121100,149826660,9400,9430,9430,9400,701
|
|
20230601,121000,143230190,9440,9440,9440,9440,22
|
|
20230601,120900,143022510,9440,9450,9450,9440,112
|
|
20230601,120800,141964160,9470,9470,9470,9470,0
|
|
20230601,120700,141964160,9470,9470,9470,9470,0
|
|
20230601,120600,141964160,9470,9470,9470,9470,0
|
|
20230601,120500,141964160,9470,9470,9470,9470,0
|
|
20230601,120400,141964160,9470,9470,9470,9470,0
|
|
20230601,120300,141964160,9470,9470,9470,9470,0
|
|
20230601,120200,141964160,9470,9470,9470,9470,1
|
|
20230601,120100,141954690,9450,9450,9450,9450,0
|
|
20230601,120000,141954690,9450,9470,9470,9450,11
|
|
20230601,115900,141850540,9450,9450,9450,9450,16
|
|
20230601,115800,141699340,9470,9470,9470,9470,0
|
|
20230601,115700,141699340,9470,9470,9470,9470,0
|
|
20230601,115600,141699340,9470,9470,9470,9470,0
|
|
20230601,115500,141699340,9470,9470,9470,9470,0
|
|
20230601,115400,141699340,9470,9470,9470,9470,0
|
|
20230601,115300,141699340,9470,9470,9470,9470,0
|
|
20230601,115200,141699340,9470,9470,9470,9470,0
|
|
20230601,115100,141699340,9470,9470,9470,9470,0
|
|
20230601,115000,141699340,9470,9470,9470,9470,0
|
|
20230601,114900,141699340,9470,9470,9470,9470,0
|
|
20230601,114800,141699340,9470,9470,9470,9470,0
|
|
20230601,114700,141699340,9470,9470,9470,9470,0
|
|
20230601,114600,141699340,9470,9470,9470,9470,0
|
|
20230601,114500,141699340,9470,9470,9470,9470,3
|
|
20230601,114400,141670930,9430,9470,9470,9430,5
|
|
20230601,114300,141623740,9430,9430,9430,9430,100
|
|
20230601,114200,140680740,9430,9430,9430,9430,10
|
|
20230601,114100,140586440,9450,9450,9450,9450,83
|
|
20230601,114000,139802090,9490,9490,9490,9490,0
|
|
20230601,113900,139802090,9490,9490,9490,9490,0
|
|
20230601,113800,139802090,9490,9490,9490,9490,0
|
|
20230601,113700,139802090,9490,9490,9490,9490,0
|
|
20230601,113600,139802090,9490,9490,9490,9490,1
|
|
20230601,113500,139792600,9450,9460,9460,9450,101
|
|
20230601,113400,138837630,9500,9480,9500,9480,19
|
|
20230601,113300,138657300,9480,9480,9480,9480,0
|
|
20230601,113200,138657300,9480,9480,9480,9480,0
|
|
20230601,113100,138657300,9480,9480,9480,9480,0
|
|
20230601,113000,138657300,9480,9480,9480,9480,0
|
|
20230601,112900,138657300,9480,9480,9480,9480,0
|
|
20230601,112800,138657300,9480,9480,9480,9480,0
|
|
20230601,112700,138657300,9480,9480,9480,9480,50
|
|
20230601,112600,138183300,9500,9500,9500,9500,0
|
|
20230601,112500,138183300,9500,9500,9500,9500,0
|
|
20230601,112400,138183300,9500,9500,9500,9500,0
|
|
20230601,112300,138183300,9500,9460,9500,9460,5
|
|
20230601,112200,138135900,9450,9450,9450,9450,0
|
|
20230601,112100,138135900,9450,9450,9450,9450,4
|
|
20230601,112000,138098100,9500,9500,9500,9500,0
|
|
20230601,111900,138098100,9500,9500,9500,9500,0
|
|
20230601,111800,138098100,9500,9460,9500,9460,300
|
|
20230601,111700,135249990,9460,9460,9460,9460,0
|
|
20230601,111600,135249990,9460,9460,9460,9460,0
|
|
20230601,111500,135249990,9460,9450,9460,9450,154
|
|
20230601,111400,133793600,9460,9460,9460,9460,0
|
|
20230601,111300,133793600,9460,9460,9460,9460,1
|
|
20230601,111200,133784140,9480,9480,9480,9480,0
|
|
20230601,111100,133784140,9480,9480,9480,9480,43
|
|
20230601,111000,133376500,9480,9480,9480,9480,0
|
|
20230601,110900,133376500,9480,9480,9480,9480,18
|
|
20230601,110800,133205860,9500,9500,9500,9500,0
|
|
20230601,110700,133205860,9500,9500,9500,9500,0
|
|
20230601,110600,133205860,9500,9480,9500,9480,200
|
|
20230601,110500,131306690,9450,9450,9450,9450,20
|
|
20230601,110400,131117690,9500,9500,9500,9500,0
|
|
20230601,110300,131117690,9500,9500,9500,9500,35
|
|
20230601,110200,130785190,9500,9480,9500,9480,1000
|
|
20230601,110100,121290050,9500,9500,9500,9500,1
|
|
20230601,110000,121280550,9450,9450,9450,9450,9
|
|
20230601,105900,121195500,9500,9500,9500,9500,151
|
|
20230601,105800,119761000,9440,9450,9450,9440,636
|
|
20230601,105700,113757040,9530,9470,9550,9470,2307
|
|
20230601,105600,91782660,9480,9460,9480,9460,22
|
|
20230601,105500,91574460,9470,9470,9470,9470,1
|
|
20230601,105400,91564990,9420,9420,9420,9420,82
|
|
20230601,105300,90792550,9420,9420,9420,9420,1
|
|
20230601,105200,90783130,9500,9400,9500,9400,2854
|
|
20230601,105100,63801290,9400,9400,9400,9400,0
|
|
20230601,105000,63801290,9400,9400,9400,9400,100
|
|
20230601,104900,62861290,9410,9410,9410,9410,0
|
|
20230601,104800,62861290,9410,9400,9410,9400,370
|
|
20230601,104700,59382790,9380,9380,9380,9380,0
|
|
20230601,104600,59382790,9380,9380,9380,9380,0
|
|
20230601,104500,59382790,9380,9380,9380,9380,0
|
|
20230601,104400,59382790,9380,9380,9380,9380,56
|
|
20230601,104300,58857510,9380,9380,9380,9380,8
|
|
20230601,104200,58782470,9390,9390,9390,9390,715
|
|
20230601,104100,52068620,9400,9400,9400,9400,0
|
|
20230601,104000,52068620,9400,9400,9400,9400,0
|
|
20230601,103900,52068620,9400,9400,9400,9400,10
|
|
20230601,103800,51974620,9410,9410,9410,9410,20
|
|
20230601,103700,51786420,9400,9400,9400,9400,0
|
|
20230601,103600,51786420,9400,9400,9400,9400,166
|
|
20230601,103500,50226020,9400,9400,9400,9400,0
|
|
20230601,103400,50226020,9400,9400,9400,9400,0
|
|
20230601,103300,50226020,9400,9400,9400,9400,0
|
|
20230601,103200,50226020,9400,9400,9400,9400,1
|
|
20230601,103100,50216620,9390,9390,9390,9390,38
|
|
20230601,103000,49859800,9390,9390,9390,9390,57
|
|
20230601,102900,49324570,9380,9380,9380,9380,50
|
|
20230601,102800,48855570,9350,9350,9350,9350,50
|
|
20230601,102700,48388070,9360,9360,9360,9360,40
|
|
20230601,102600,48013670,9360,9360,9360,9360,10
|
|
20230601,102500,47920070,9350,9350,9350,9350,0
|
|
20230601,102400,47920070,9350,9350,9350,9350,0
|
|
20230601,102300,47920070,9350,9350,9350,9350,0
|
|
20230601,102200,47920070,9350,9350,9350,9350,0
|
|
20230601,102100,47920070,9350,9350,9350,9350,100
|
|
20230601,102000,46985070,9350,9360,9360,9350,60
|
|
20230601,101900,46423830,9360,9360,9360,9360,0
|
|
20230601,101800,46423830,9360,9360,9360,9360,44
|
|
20230601,101700,46011990,9400,9400,9400,9400,0
|
|
20230601,101600,46011990,9400,9400,9400,9400,10
|
|
20230601,101500,45917990,9350,9360,9360,9350,1000
|
|
20230601,101400,36560440,9360,9360,9360,9360,0
|
|
20230601,101300,36560440,9360,9370,9370,9360,200
|
|
20230601,101200,34687300,9360,9360,9360,9360,0
|
|
20230601,101100,34687300,9360,9360,9360,9360,0
|
|
20230601,101000,34687300,9360,9360,9360,9360,0
|
|
20230601,100900,34687300,9360,9380,9380,9360,452
|
|
20230601,100800,30453170,9380,9390,9390,9380,1000
|
|
20230601,100700,21067140,9390,9390,9390,9390,0
|
|
20230601,100600,21067140,9390,9390,9390,9390,0
|
|
20230601,100500,21067140,9390,9390,9390,9390,0
|
|
20230601,100400,21067140,9390,9390,9390,9390,0
|
|
20230601,100300,21067140,9390,9390,9390,9390,5
|
|
20230601,100200,21020190,9390,9390,9390,9390,0
|
|
20230601,100100,21020190,9390,9390,9390,9390,0
|
|
20230601,100000,21020190,9390,9390,9390,9390,0
|
|
20230601,095900,21020190,9390,9390,9390,9390,0
|
|
20230601,095800,21020190,9390,9390,9390,9390,0
|
|
20230601,095700,21020190,9390,9390,9390,9390,8
|
|
20230601,095600,20945070,9380,9380,9380,9380,0
|
|
20230601,095500,20945070,9380,9380,9380,9380,0
|
|
20230601,095400,20945070,9380,9380,9380,9380,0
|
|
20230601,095300,20945070,9380,9380,9380,9380,0
|
|
20230601,095200,20945070,9380,9370,9380,9370,69
|
|
20230601,095100,20297900,9370,9370,9370,9370,5
|
|
20230601,095000,20251050,9380,9380,9380,9380,136
|
|
20230601,094900,18975370,9380,9380,9380,9380,0
|
|
20230601,094800,18975370,9380,9380,9380,9380,0
|
|
20230601,094700,18975370,9380,9380,9380,9380,0
|
|
20230601,094600,18975370,9380,9380,9380,9380,103
|
|
20230601,094500,18009230,9380,9380,9380,9380,12
|
|
20230601,094400,17896670,9380,9380,9380,9380,0
|
|
20230601,094300,17896670,9380,9380,9380,9380,0
|
|
20230601,094200,17896670,9380,9390,9390,9380,75
|
|
20230601,094100,17192690,9390,9390,9390,9390,134
|
|
20230601,094000,15934430,9390,9390,9390,9390,0
|
|
20230601,093900,15934430,9390,9390,9390,9390,0
|
|
20230601,093800,15934430,9390,9420,9420,9390,103
|
|
20230601,093700,14966970,9430,9430,9430,9430,0
|
|
20230601,093600,14966970,9430,9430,9430,9430,2
|
|
20230601,093500,14948110,9430,9400,9430,9400,9
|
|
20230601,093400,14863400,9420,9420,9420,9420,0
|
|
20230601,093300,14863400,9420,9420,9420,9420,0
|
|
20230601,093200,14863400,9420,9420,9420,9420,0
|
|
20230601,093100,14863400,9420,9420,9420,9420,1
|
|
20230601,093000,14853980,9430,9430,9430,9430,0
|
|
20230601,092900,14853980,9430,9430,9430,9430,4
|
|
20230601,092800,14816260,9390,9390,9390,9390,0
|
|
20230601,092700,14816260,9390,9390,9390,9390,22
|
|
20230601,092600,14609680,9390,9390,9390,9390,0
|
|
20230601,092500,14609680,9390,9420,9420,9390,1000
|
|
20230601,092400,5208720,9420,9420,9420,9420,0
|
|
20230601,092300,5208720,9420,9420,9420,9420,0
|
|
20230601,092200,5208720,9420,9420,9420,9420,3
|
|
20230601,092100,5180460,9400,9400,9400,9400,13
|
|
20230601,092000,5058260,9400,9400,9400,9400,0
|
|
20230601,091900,5058260,9400,9400,9400,9400,0
|
|
20230601,091800,5058260,9400,9400,9400,9400,0
|
|
20230601,091700,5058260,9400,9400,9400,9400,89
|
|
20230601,091600,4221660,9400,9400,9400,9400,0
|
|
20230601,091500,4221660,9400,9390,9400,9390,148
|
|
20230601,091400,2830940,9390,9390,9390,9390,1
|
|
20230601,091300,2821550,9390,9390,9390,9390,1
|
|
20230601,091200,2812160,9400,9390,9400,9390,4
|
|
20230601,091100,2774580,9370,9370,9370,9370,24
|
|
20230601,091000,2549700,9370,9370,9370,9370,26
|
|
20230601,090900,2306080,9370,9370,9370,9370,0
|
|
20230601,090800,2306080,9370,9370,9370,9370,100
|
|
20230601,090700,1369080,9370,9370,9370,9370,0
|
|
20230601,090600,1369080,9370,9370,9370,9370,0
|
|
20230601,090500,1369080,9370,9370,9370,9370,0
|
|
20230601,090400,1369080,9370,9370,9370,9370,0
|
|
20230601,090300,1369080,9370,9370,9370,9370,105
|
|
20230601,090200,385230,9370,9370,9370,9370,6
|
|
20230601,090100,329010,9370,9380,9380,9370,11
|
|
20230601,090000,225910,9400,9430,9430,9400,24
|