805 lines
38 KiB
CSV
805 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,222200,151874480,9470,9470,9470,9470,304
|
|
20230602,222100,151874480,9470,9470,9470,9470,0
|
|
20230602,222000,151874480,9470,9470,9470,9470,0
|
|
20230602,221900,151874480,9470,9470,9470,9470,0
|
|
20230602,221800,151874480,9470,9470,9470,9470,0
|
|
20230602,221700,151874480,9470,9470,9470,9470,0
|
|
20230602,221600,151874480,9470,9470,9470,9470,0
|
|
20230602,221500,151874480,9470,9470,9470,9470,0
|
|
20230602,221400,151874480,9470,9470,9470,9470,0
|
|
20230602,221300,151874480,9470,9470,9470,9470,0
|
|
20230602,221200,151874480,9470,9470,9470,9470,0
|
|
20230602,221100,151874480,9470,9470,9470,9470,0
|
|
20230602,221000,151874480,9470,9470,9470,9470,0
|
|
20230602,220900,151874480,9470,9470,9470,9470,0
|
|
20230602,220800,151874480,9470,9470,9470,9470,0
|
|
20230602,220700,151874480,9470,9470,9470,9470,0
|
|
20230602,220600,151874480,9470,9470,9470,9470,0
|
|
20230602,220500,151874480,9470,9470,9470,9470,0
|
|
20230602,220400,151874480,9470,9470,9470,9470,0
|
|
20230602,220300,151874480,9470,9470,9470,9470,0
|
|
20230602,220200,151874480,9470,9470,9470,9470,0
|
|
20230602,220100,151874480,9470,9470,9470,9470,0
|
|
20230602,220000,151874480,9470,9470,9470,9470,0
|
|
20230602,215900,151874480,9470,9470,9470,9470,0
|
|
20230602,215800,151874480,9470,9470,9470,9470,0
|
|
20230602,215700,151874480,9470,9470,9470,9470,0
|
|
20230602,215600,151874480,9470,9470,9470,9470,0
|
|
20230602,215500,151874480,9470,9470,9470,9470,0
|
|
20230602,215400,151874480,9470,9470,9470,9470,0
|
|
20230602,215300,151874480,9470,9470,9470,9470,0
|
|
20230602,215200,151874480,9470,9470,9470,9470,304
|
|
20230602,215100,151874480,9470,9470,9470,9470,0
|
|
20230602,215000,151874480,9470,9470,9470,9470,0
|
|
20230602,214900,151874480,9470,9470,9470,9470,0
|
|
20230602,214800,151874480,9470,9470,9470,9470,0
|
|
20230602,214700,151874480,9470,9470,9470,9470,0
|
|
20230602,214600,151874480,9470,9470,9470,9470,0
|
|
20230602,214500,151874480,9470,9470,9470,9470,0
|
|
20230602,214400,151874480,9470,9470,9470,9470,0
|
|
20230602,214300,151874480,9470,9470,9470,9470,0
|
|
20230602,214200,151874480,9470,9470,9470,9470,0
|
|
20230602,214100,151874480,9470,9470,9470,9470,0
|
|
20230602,214000,151874480,9470,9470,9470,9470,0
|
|
20230602,213900,151874480,9470,9470,9470,9470,0
|
|
20230602,213800,151874480,9470,9470,9470,9470,0
|
|
20230602,213700,151874480,9470,9470,9470,9470,0
|
|
20230602,213600,151874480,9470,9470,9470,9470,0
|
|
20230602,213500,151874480,9470,9470,9470,9470,0
|
|
20230602,213400,151874480,9470,9470,9470,9470,0
|
|
20230602,213300,151874480,9470,9470,9470,9470,0
|
|
20230602,213200,151874480,9470,9470,9470,9470,0
|
|
20230602,213100,151874480,9470,9470,9470,9470,0
|
|
20230602,213000,151874480,9470,9470,9470,9470,0
|
|
20230602,212900,151874480,9470,9470,9470,9470,0
|
|
20230602,212800,151874480,9470,9470,9470,9470,0
|
|
20230602,212700,151874480,9470,9470,9470,9470,0
|
|
20230602,212600,151874480,9470,9470,9470,9470,0
|
|
20230602,212500,151874480,9470,9470,9470,9470,0
|
|
20230602,212400,151874480,9470,9470,9470,9470,0
|
|
20230602,212300,151874480,9470,9470,9470,9470,0
|
|
20230602,212200,151874480,9470,9470,9470,9470,304
|
|
20230602,212100,151874480,9470,9470,9470,9470,0
|
|
20230602,212000,151874480,9470,9470,9470,9470,0
|
|
20230602,211900,151874480,9470,9470,9470,9470,0
|
|
20230602,211800,151874480,9470,9470,9470,9470,0
|
|
20230602,211700,151874480,9470,9470,9470,9470,0
|
|
20230602,211600,151874480,9470,9470,9470,9470,0
|
|
20230602,211500,151874480,9470,9470,9470,9470,0
|
|
20230602,211400,151874480,9470,9470,9470,9470,0
|
|
20230602,211300,151874480,9470,9470,9470,9470,0
|
|
20230602,211200,151874480,9470,9470,9470,9470,0
|
|
20230602,211100,151874480,9470,9470,9470,9470,0
|
|
20230602,211000,151874480,9470,9470,9470,9470,0
|
|
20230602,210900,151874480,9470,9470,9470,9470,0
|
|
20230602,210800,151874480,9470,9470,9470,9470,0
|
|
20230602,210700,151874480,9470,9470,9470,9470,0
|
|
20230602,210600,151874480,9470,9470,9470,9470,0
|
|
20230602,210500,151874480,9470,9470,9470,9470,0
|
|
20230602,210400,151874480,9470,9470,9470,9470,0
|
|
20230602,210300,151874480,9470,9470,9470,9470,0
|
|
20230602,210200,151874480,9470,9470,9470,9470,0
|
|
20230602,210100,151874480,9470,9470,9470,9470,0
|
|
20230602,210000,151874480,9470,9470,9470,9470,0
|
|
20230602,205900,151874480,9470,9470,9470,9470,0
|
|
20230602,205800,151874480,9470,9470,9470,9470,0
|
|
20230602,205700,151874480,9470,9470,9470,9470,0
|
|
20230602,205600,151874480,9470,9470,9470,9470,0
|
|
20230602,205500,151874480,9470,9470,9470,9470,0
|
|
20230602,205400,151874480,9470,9470,9470,9470,0
|
|
20230602,205300,151874480,9470,9470,9470,9470,0
|
|
20230602,205200,151874480,9470,9470,9470,9470,304
|
|
20230602,205100,151874480,9470,9470,9470,9470,0
|
|
20230602,205000,151874480,9470,9470,9470,9470,0
|
|
20230602,204900,151874480,9470,9470,9470,9470,0
|
|
20230602,204800,151874480,9470,9470,9470,9470,0
|
|
20230602,204700,151874480,9470,9470,9470,9470,0
|
|
20230602,204600,151874480,9470,9470,9470,9470,0
|
|
20230602,204500,151874480,9470,9470,9470,9470,0
|
|
20230602,204400,151874480,9470,9470,9470,9470,0
|
|
20230602,204300,151874480,9470,9470,9470,9470,0
|
|
20230602,204200,151874480,9470,9470,9470,9470,0
|
|
20230602,204100,151874480,9470,9470,9470,9470,0
|
|
20230602,204000,151874480,9470,9470,9470,9470,0
|
|
20230602,203900,151874480,9470,9470,9470,9470,0
|
|
20230602,203800,151874480,9470,9470,9470,9470,0
|
|
20230602,203700,151874480,9470,9470,9470,9470,0
|
|
20230602,203600,151874480,9470,9470,9470,9470,0
|
|
20230602,203500,151874480,9470,9470,9470,9470,0
|
|
20230602,203400,151874480,9470,9470,9470,9470,0
|
|
20230602,203300,151874480,9470,9470,9470,9470,0
|
|
20230602,203200,151874480,9470,9470,9470,9470,0
|
|
20230602,203100,151874480,9470,9470,9470,9470,0
|
|
20230602,203000,151874480,9470,9470,9470,9470,0
|
|
20230602,202900,151874480,9470,9470,9470,9470,0
|
|
20230602,202800,151874480,9470,9470,9470,9470,0
|
|
20230602,202700,151874480,9470,9470,9470,9470,0
|
|
20230602,202600,151874480,9470,9470,9470,9470,0
|
|
20230602,202500,151874480,9470,9470,9470,9470,0
|
|
20230602,202400,151874480,9470,9470,9470,9470,0
|
|
20230602,202300,151874480,9470,9470,9470,9470,0
|
|
20230602,202200,151874480,9470,9470,9470,9470,304
|
|
20230602,202100,151874480,9470,9470,9470,9470,0
|
|
20230602,202000,151874480,9470,9470,9470,9470,0
|
|
20230602,201900,151874480,9470,9470,9470,9470,0
|
|
20230602,201800,151874480,9470,9470,9470,9470,0
|
|
20230602,201700,151874480,9470,9470,9470,9470,0
|
|
20230602,201600,151874480,9470,9470,9470,9470,0
|
|
20230602,201500,151874480,9470,9470,9470,9470,0
|
|
20230602,201400,151874480,9470,9470,9470,9470,0
|
|
20230602,201300,151874480,9470,9470,9470,9470,0
|
|
20230602,201200,151874480,9470,9470,9470,9470,0
|
|
20230602,201100,151874480,9470,9470,9470,9470,0
|
|
20230602,201000,151874480,9470,9470,9470,9470,0
|
|
20230602,200900,151874480,9470,9470,9470,9470,0
|
|
20230602,200800,151874480,9470,9470,9470,9470,0
|
|
20230602,200700,151874480,9470,9470,9470,9470,0
|
|
20230602,200600,151874480,9470,9470,9470,9470,0
|
|
20230602,200500,151874480,9470,9470,9470,9470,0
|
|
20230602,200400,151874480,9470,9470,9470,9470,0
|
|
20230602,200300,151874480,9470,9470,9470,9470,0
|
|
20230602,200200,151874480,9470,9470,9470,9470,0
|
|
20230602,200100,151874480,9470,9470,9470,9470,0
|
|
20230602,200000,151874480,9470,9470,9470,9470,0
|
|
20230602,195900,151874480,9470,9470,9470,9470,0
|
|
20230602,195800,151874480,9470,9470,9470,9470,0
|
|
20230602,195700,151874480,9470,9470,9470,9470,0
|
|
20230602,195600,151874480,9470,9470,9470,9470,0
|
|
20230602,195500,151874480,9470,9470,9470,9470,0
|
|
20230602,195400,151874480,9470,9470,9470,9470,0
|
|
20230602,195300,151874480,9470,9470,9470,9470,0
|
|
20230602,195200,151874480,9470,9470,9470,9470,304
|
|
20230602,195100,151874480,9470,9470,9470,9470,0
|
|
20230602,195000,151874480,9470,9470,9470,9470,0
|
|
20230602,194900,151874480,9470,9470,9470,9470,0
|
|
20230602,194800,151874480,9470,9470,9470,9470,0
|
|
20230602,194700,151874480,9470,9470,9470,9470,0
|
|
20230602,194600,151874480,9470,9470,9470,9470,0
|
|
20230602,194500,151874480,9470,9470,9470,9470,0
|
|
20230602,194400,151874480,9470,9470,9470,9470,0
|
|
20230602,194300,151874480,9470,9470,9470,9470,0
|
|
20230602,194200,151874480,9470,9470,9470,9470,0
|
|
20230602,194100,151874480,9470,9470,9470,9470,0
|
|
20230602,194000,151874480,9470,9470,9470,9470,0
|
|
20230602,193900,151874480,9470,9470,9470,9470,0
|
|
20230602,193800,151874480,9470,9470,9470,9470,0
|
|
20230602,193700,151874480,9470,9470,9470,9470,0
|
|
20230602,193600,151874480,9470,9470,9470,9470,0
|
|
20230602,193500,151874480,9470,9470,9470,9470,0
|
|
20230602,193400,151874480,9470,9470,9470,9470,0
|
|
20230602,193300,151874480,9470,9470,9470,9470,0
|
|
20230602,193200,151874480,9470,9470,9470,9470,0
|
|
20230602,193100,151874480,9470,9470,9470,9470,0
|
|
20230602,193000,151874480,9470,9470,9470,9470,0
|
|
20230602,192900,151874480,9470,9470,9470,9470,0
|
|
20230602,192800,151874480,9470,9470,9470,9470,0
|
|
20230602,192700,151874480,9470,9470,9470,9470,0
|
|
20230602,192600,151874480,9470,9470,9470,9470,0
|
|
20230602,192500,151874480,9470,9470,9470,9470,0
|
|
20230602,192400,151874480,9470,9470,9470,9470,0
|
|
20230602,192300,151874480,9470,9470,9470,9470,0
|
|
20230602,192200,151874480,9470,9470,9470,9470,304
|
|
20230602,192100,151874480,9470,9470,9470,9470,0
|
|
20230602,192000,151874480,9470,9470,9470,9470,0
|
|
20230602,191900,151874480,9470,9470,9470,9470,0
|
|
20230602,191800,151874480,9470,9470,9470,9470,0
|
|
20230602,191700,151874480,9470,9470,9470,9470,0
|
|
20230602,191600,151874480,9470,9470,9470,9470,0
|
|
20230602,191500,151874480,9470,9470,9470,9470,0
|
|
20230602,191400,151874480,9470,9470,9470,9470,0
|
|
20230602,191300,151874480,9470,9470,9470,9470,0
|
|
20230602,191200,151874480,9470,9470,9470,9470,0
|
|
20230602,191100,151874480,9470,9470,9470,9470,0
|
|
20230602,191000,151874480,9470,9470,9470,9470,0
|
|
20230602,190900,151874480,9470,9470,9470,9470,0
|
|
20230602,190800,151874480,9470,9470,9470,9470,0
|
|
20230602,190700,151874480,9470,9470,9470,9470,0
|
|
20230602,190600,151874480,9470,9470,9470,9470,0
|
|
20230602,190500,151874480,9470,9470,9470,9470,0
|
|
20230602,190400,151874480,9470,9470,9470,9470,0
|
|
20230602,190300,151874480,9470,9470,9470,9470,0
|
|
20230602,190200,151874480,9470,9470,9470,9470,0
|
|
20230602,190100,151874480,9470,9470,9470,9470,0
|
|
20230602,190000,151874480,9470,9470,9470,9470,0
|
|
20230602,185900,151874480,9470,9470,9470,9470,0
|
|
20230602,185800,151874480,9470,9470,9470,9470,0
|
|
20230602,185700,151874480,9470,9470,9470,9470,0
|
|
20230602,185600,151874480,9470,9470,9470,9470,0
|
|
20230602,185500,151874480,9470,9470,9470,9470,0
|
|
20230602,185400,151874480,9470,9470,9470,9470,0
|
|
20230602,185300,151874480,9470,9470,9470,9470,0
|
|
20230602,185200,151874480,9470,9470,9470,9470,304
|
|
20230602,185100,151874480,9470,9470,9470,9470,0
|
|
20230602,185000,151874480,9470,9470,9470,9470,0
|
|
20230602,184900,151874480,9470,9470,9470,9470,0
|
|
20230602,184800,151874480,9470,9470,9470,9470,0
|
|
20230602,184700,151874480,9470,9470,9470,9470,0
|
|
20230602,184600,151874480,9470,9470,9470,9470,0
|
|
20230602,184500,151874480,9470,9470,9470,9470,0
|
|
20230602,184400,151874480,9470,9470,9470,9470,0
|
|
20230602,184300,151874480,9470,9470,9470,9470,0
|
|
20230602,184200,151874480,9470,9470,9470,9470,0
|
|
20230602,184100,151874480,9470,9470,9470,9470,0
|
|
20230602,184000,151874480,9470,9470,9470,9470,0
|
|
20230602,183900,151874480,9470,9470,9470,9470,0
|
|
20230602,183800,151874480,9470,9470,9470,9470,0
|
|
20230602,183700,151874480,9470,9470,9470,9470,0
|
|
20230602,183600,151874480,9470,9470,9470,9470,0
|
|
20230602,183500,151874480,9470,9470,9470,9470,0
|
|
20230602,183400,151874480,9470,9470,9470,9470,0
|
|
20230602,183300,151874480,9470,9470,9470,9470,0
|
|
20230602,183200,151874480,9470,9470,9470,9470,0
|
|
20230602,183100,151874480,9470,9470,9470,9470,0
|
|
20230602,183000,151874480,9470,9470,9470,9470,0
|
|
20230602,182900,151874480,9470,9470,9470,9470,0
|
|
20230602,182800,151874480,9470,9470,9470,9470,0
|
|
20230602,182700,151874480,9470,9470,9470,9470,0
|
|
20230602,182600,151874480,9470,9470,9470,9470,0
|
|
20230602,182500,151874480,9470,9470,9470,9470,0
|
|
20230602,182400,151874480,9470,9470,9470,9470,0
|
|
20230602,182300,151874480,9470,9470,9470,9470,0
|
|
20230602,182200,151874480,9470,9470,9470,9470,304
|
|
20230602,182100,151874480,9470,9470,9470,9470,0
|
|
20230602,182000,151874480,9470,9470,9470,9470,0
|
|
20230602,181900,151874480,9470,9470,9470,9470,0
|
|
20230602,181800,151874480,9470,9470,9470,9470,0
|
|
20230602,181700,151874480,9470,9470,9470,9470,0
|
|
20230602,181600,151874480,9470,9470,9470,9470,0
|
|
20230602,181500,151874480,9470,9470,9470,9470,0
|
|
20230602,181400,151874480,9470,9470,9470,9470,0
|
|
20230602,181300,151874480,9470,9470,9470,9470,0
|
|
20230602,181200,151874480,9470,9470,9470,9470,0
|
|
20230602,181100,151874480,9470,9470,9470,9470,0
|
|
20230602,181000,151874480,9470,9470,9470,9470,0
|
|
20230602,180900,151874480,9470,9470,9470,9470,0
|
|
20230602,180800,151874480,9470,9470,9470,9470,0
|
|
20230602,180700,151874480,9470,9470,9470,9470,0
|
|
20230602,180600,151874480,9470,9470,9470,9470,0
|
|
20230602,180500,151874480,9470,9470,9470,9470,0
|
|
20230602,180400,151874480,9470,9470,9470,9470,0
|
|
20230602,180300,151874480,9470,9470,9470,9470,0
|
|
20230602,180200,151874480,9470,9470,9470,9470,0
|
|
20230602,180100,151874480,9470,9470,9470,9470,0
|
|
20230602,180000,151874480,9470,9470,9470,9470,0
|
|
20230602,175900,151874480,9470,9470,9470,9470,0
|
|
20230602,175800,151874480,9470,9470,9470,9470,0
|
|
20230602,175700,151874480,9470,9470,9470,9470,0
|
|
20230602,175600,151874480,9470,9470,9470,9470,0
|
|
20230602,175500,151874480,9470,9470,9470,9470,0
|
|
20230602,175400,151874480,9470,9470,9470,9470,0
|
|
20230602,175300,151874480,9470,9470,9470,9470,0
|
|
20230602,175200,151874480,9470,9470,9470,9470,304
|
|
20230602,175100,151874480,9470,9470,9470,9470,0
|
|
20230602,175000,151874480,9470,9470,9470,9470,0
|
|
20230602,174900,151874480,9470,9470,9470,9470,0
|
|
20230602,174800,151874480,9470,9470,9470,9470,0
|
|
20230602,174700,151874480,9470,9470,9470,9470,0
|
|
20230602,174600,151874480,9470,9470,9470,9470,0
|
|
20230602,174500,151874480,9470,9470,9470,9470,0
|
|
20230602,174400,151874480,9470,9470,9470,9470,0
|
|
20230602,174300,151874480,9470,9470,9470,9470,0
|
|
20230602,174200,151874480,9470,9470,9470,9470,0
|
|
20230602,174100,151874480,9470,9470,9470,9470,0
|
|
20230602,174000,151874480,9470,9470,9470,9470,0
|
|
20230602,173900,151874480,9470,9470,9470,9470,0
|
|
20230602,173800,151874480,9470,9470,9470,9470,0
|
|
20230602,173700,151874480,9470,9470,9470,9470,0
|
|
20230602,173600,151874480,9470,9470,9470,9470,0
|
|
20230602,173500,151874480,9470,9470,9470,9470,0
|
|
20230602,173400,151874480,9470,9470,9470,9470,0
|
|
20230602,173300,151874480,9470,9470,9470,9470,0
|
|
20230602,173200,151874480,9470,9470,9470,9470,0
|
|
20230602,173100,151874480,9470,9470,9470,9470,0
|
|
20230602,173000,151874480,9470,9470,9470,9470,0
|
|
20230602,172900,151874480,9470,9470,9470,9470,0
|
|
20230602,172800,151874480,9470,9470,9470,9470,0
|
|
20230602,172700,151874480,9470,9470,9470,9470,0
|
|
20230602,172600,151874480,9470,9470,9470,9470,0
|
|
20230602,172500,151874480,9470,9470,9470,9470,0
|
|
20230602,172400,151874480,9470,9470,9470,9470,0
|
|
20230602,172300,151874480,9470,9470,9470,9470,0
|
|
20230602,172200,151874480,9470,9470,9470,9470,304
|
|
20230602,172100,151874480,9470,9470,9470,9470,0
|
|
20230602,172000,151874480,9470,9470,9470,9470,0
|
|
20230602,171900,151874480,9470,9470,9470,9470,0
|
|
20230602,171800,151874480,9470,9470,9470,9470,0
|
|
20230602,171700,151874480,9470,9470,9470,9470,0
|
|
20230602,171600,151874480,9470,9470,9470,9470,0
|
|
20230602,171500,151874480,9470,9470,9470,9470,0
|
|
20230602,171400,151874480,9470,9470,9470,9470,0
|
|
20230602,171300,151874480,9470,9470,9470,9470,0
|
|
20230602,171200,151874480,9470,9470,9470,9470,0
|
|
20230602,171100,151874480,9470,9470,9470,9470,0
|
|
20230602,171000,151874480,9470,9470,9470,9470,0
|
|
20230602,170900,151874480,9470,9470,9470,9470,0
|
|
20230602,170800,151874480,9470,9470,9470,9470,0
|
|
20230602,170700,151874480,9470,9470,9470,9470,0
|
|
20230602,170600,151874480,9470,9470,9470,9470,0
|
|
20230602,170500,151874480,9470,9470,9470,9470,0
|
|
20230602,170400,151874480,9470,9470,9470,9470,0
|
|
20230602,170300,151874480,9470,9470,9470,9470,0
|
|
20230602,170200,151874480,9470,9470,9470,9470,0
|
|
20230602,170100,151874480,9470,9470,9470,9470,0
|
|
20230602,170000,151874480,9470,9470,9470,9470,0
|
|
20230602,165900,151874480,9470,9470,9470,9470,0
|
|
20230602,165800,151874480,9470,9470,9470,9470,0
|
|
20230602,165700,151874480,9470,9470,9470,9470,0
|
|
20230602,165600,151874480,9470,9470,9470,9470,0
|
|
20230602,165500,151874480,9470,9470,9470,9470,0
|
|
20230602,165400,151874480,9470,9470,9470,9470,0
|
|
20230602,165300,151874480,9470,9470,9470,9470,0
|
|
20230602,165200,151874480,9470,9470,9470,9470,304
|
|
20230602,165100,151874480,9470,9470,9470,9470,0
|
|
20230602,165000,151874480,9470,9470,9470,9470,0
|
|
20230602,164900,151874480,9470,9470,9470,9470,0
|
|
20230602,164800,151874480,9470,9470,9470,9470,0
|
|
20230602,164700,151874480,9470,9470,9470,9470,0
|
|
20230602,164600,151874480,9470,9470,9470,9470,0
|
|
20230602,164500,151874480,9470,9470,9470,9470,0
|
|
20230602,164400,151874480,9470,9470,9470,9470,0
|
|
20230602,164300,151874480,9470,9470,9470,9470,0
|
|
20230602,164200,151874480,9470,9470,9470,9470,0
|
|
20230602,164100,151874480,9470,9470,9470,9470,0
|
|
20230602,164000,151874480,9470,9470,9470,9470,0
|
|
20230602,163900,151874480,9470,9470,9470,9470,0
|
|
20230602,163800,151874480,9470,9470,9470,9470,0
|
|
20230602,163700,151874480,9470,9470,9470,9470,0
|
|
20230602,163600,151874480,9470,9470,9470,9470,0
|
|
20230602,163500,151874480,9470,9470,9470,9470,0
|
|
20230602,163400,151874480,9470,9470,9470,9470,0
|
|
20230602,163300,151874480,9470,9470,9470,9470,0
|
|
20230602,163200,151874480,9470,9470,9470,9470,0
|
|
20230602,163100,151874480,9470,9470,9470,9470,0
|
|
20230602,163000,151874480,9470,9470,9470,9470,0
|
|
20230602,162900,151874480,9470,9470,9470,9470,0
|
|
20230602,162800,151874480,9470,9470,9470,9470,0
|
|
20230602,162700,151874480,9470,9470,9470,9470,0
|
|
20230602,162600,151874480,9470,9470,9470,9470,0
|
|
20230602,162500,151874480,9470,9470,9470,9470,0
|
|
20230602,162400,151874480,9470,9470,9470,9470,0
|
|
20230602,162300,151874480,9470,9470,9470,9470,0
|
|
20230602,162200,151874480,9470,9470,9470,9470,304
|
|
20230602,162100,151874480,9470,9470,9470,9470,0
|
|
20230602,162000,151874480,9470,9470,9470,9470,0
|
|
20230602,161900,151874480,9470,9470,9470,9470,0
|
|
20230602,161800,151874480,9470,9470,9470,9470,0
|
|
20230602,161700,151874480,9470,9470,9470,9470,0
|
|
20230602,161600,151874480,9470,9470,9470,9470,0
|
|
20230602,161500,151874480,9470,9470,9470,9470,0
|
|
20230602,161400,151874480,9470,9470,9470,9470,0
|
|
20230602,161300,151874480,9470,9470,9470,9470,0
|
|
20230602,161200,151874480,9470,9470,9470,9470,0
|
|
20230602,161100,151874480,9470,9470,9470,9470,0
|
|
20230602,161000,151874480,9470,9470,9470,9470,0
|
|
20230602,160900,151874480,9470,9470,9470,9470,0
|
|
20230602,160800,151874480,9470,9470,9470,9470,0
|
|
20230602,160700,151874480,9470,9470,9470,9470,0
|
|
20230602,160600,151874480,9470,9470,9470,9470,0
|
|
20230602,160500,151874480,9470,9470,9470,9470,0
|
|
20230602,160400,151874480,9470,9470,9470,9470,0
|
|
20230602,160300,151874480,9470,9470,9470,9470,0
|
|
20230602,160200,151874480,9470,9470,9470,9470,0
|
|
20230602,160100,151874480,9470,9470,9470,9470,0
|
|
20230602,160000,151874480,9470,9470,9470,9470,0
|
|
20230602,155900,151874480,9470,9470,9470,9470,0
|
|
20230602,155800,151874480,9470,9470,9470,9470,0
|
|
20230602,155700,151874480,9470,9470,9470,9470,0
|
|
20230602,155600,151874480,9470,9470,9470,9470,0
|
|
20230602,155500,151874480,9470,9470,9470,9470,0
|
|
20230602,155400,151874480,9470,9470,9470,9470,0
|
|
20230602,155300,151874480,9470,9470,9470,9470,0
|
|
20230602,155200,151874480,9470,9470,9470,9470,304
|
|
20230602,155100,151874480,9470,9470,9470,9470,0
|
|
20230602,155000,151874480,9470,9470,9470,9470,0
|
|
20230602,154900,151874480,9470,9470,9470,9470,0
|
|
20230602,154800,151874480,9470,9470,9470,9470,0
|
|
20230602,154700,151874480,9470,9470,9470,9470,0
|
|
20230602,154600,151874480,9470,9470,9470,9470,0
|
|
20230602,154500,151874480,9470,9470,9470,9470,0
|
|
20230602,154400,151874480,9470,9470,9470,9470,0
|
|
20230602,154300,151874480,9470,9470,9470,9470,0
|
|
20230602,154200,151874480,9470,9470,9470,9470,0
|
|
20230602,154100,151874480,9470,9470,9470,9470,0
|
|
20230602,154000,151874480,9470,9470,9470,9470,0
|
|
20230602,153900,151874480,9470,9470,9470,9470,0
|
|
20230602,153800,151874480,9470,9470,9470,9470,0
|
|
20230602,153700,151874480,9470,9470,9470,9470,0
|
|
20230602,153600,151874480,9470,9470,9470,9470,0
|
|
20230602,153500,151874480,9470,9470,9470,9470,0
|
|
20230602,153400,151874480,9470,9470,9470,9470,0
|
|
20230602,153300,151874480,9470,9470,9470,9470,0
|
|
20230602,153200,151874480,9470,9470,9470,9470,0
|
|
20230602,153100,151874480,9470,9470,9470,9470,0
|
|
20230602,153000,151874480,9470,9470,9470,9470,304
|
|
20230602,152900,148995600,9460,9460,9460,9460,0
|
|
20230602,152800,148995600,9460,9460,9460,9460,0
|
|
20230602,152700,148995600,9460,9460,9460,9460,0
|
|
20230602,152600,148995600,9460,9460,9460,9460,0
|
|
20230602,152500,148995600,9460,9460,9460,9460,0
|
|
20230602,152400,148995600,9460,9460,9460,9460,0
|
|
20230602,152300,148995600,9460,9460,9460,9460,0
|
|
20230602,152200,148995600,9460,9460,9460,9460,0
|
|
20230602,152100,148995600,9460,9460,9460,9460,0
|
|
20230602,152000,148995600,9460,9460,9460,9460,0
|
|
20230602,151900,148995600,9460,9460,9460,9460,0
|
|
20230602,151800,148995600,9460,9460,9460,9460,0
|
|
20230602,151700,148995600,9460,9460,9460,9460,3
|
|
20230602,151600,148967220,9460,9460,9460,9460,0
|
|
20230602,151500,148967220,9460,9460,9460,9460,40
|
|
20230602,151400,148588820,9490,9490,9490,9490,0
|
|
20230602,151300,148588820,9490,9490,9490,9490,0
|
|
20230602,151200,148588820,9490,9490,9490,9490,0
|
|
20230602,151100,148588820,9490,9490,9490,9490,2
|
|
20230602,151000,148569840,9460,9480,9480,9460,854
|
|
20230602,150900,140475360,9480,9480,9480,9480,0
|
|
20230602,150800,140475360,9480,9480,9480,9480,0
|
|
20230602,150700,140475360,9480,9480,9480,9480,0
|
|
20230602,150600,140475360,9480,9480,9480,9480,0
|
|
20230602,150500,140475360,9480,9480,9480,9480,0
|
|
20230602,150400,140475360,9480,9480,9480,9480,0
|
|
20230602,150300,140475360,9480,9480,9480,9480,1
|
|
20230602,150200,140465880,9480,9480,9480,9480,0
|
|
20230602,150100,140465880,9480,9480,9480,9480,1
|
|
20230602,150000,140456400,9450,9450,9450,9450,30
|
|
20230602,145900,140172900,9480,9480,9480,9480,0
|
|
20230602,145800,140172900,9480,9480,9480,9480,0
|
|
20230602,145700,140172900,9480,9480,9480,9480,0
|
|
20230602,145600,140172900,9480,9480,9480,9480,0
|
|
20230602,145500,140172900,9480,9480,9480,9480,0
|
|
20230602,145400,140172900,9480,9480,9480,9480,0
|
|
20230602,145300,140172900,9480,9480,9480,9480,0
|
|
20230602,145200,140172900,9480,9480,9480,9480,0
|
|
20230602,145100,140172900,9480,9480,9480,9480,0
|
|
20230602,145000,140172900,9480,9480,9480,9480,0
|
|
20230602,144900,140172900,9480,9480,9480,9480,127
|
|
20230602,144800,138968940,9480,9480,9480,9480,0
|
|
20230602,144700,138968940,9480,9480,9480,9480,0
|
|
20230602,144600,138968940,9480,9480,9480,9480,0
|
|
20230602,144500,138968940,9480,9480,9480,9480,0
|
|
20230602,144400,138968940,9480,9450,9480,9450,54
|
|
20230602,144300,138458530,9470,9470,9470,9470,0
|
|
20230602,144200,138458530,9470,9470,9470,9470,0
|
|
20230602,144100,138458530,9470,9470,9470,9470,3
|
|
20230602,144000,138430120,9470,9470,9470,9470,16
|
|
20230602,143900,138278600,9480,9480,9480,9480,0
|
|
20230602,143800,138278600,9480,9480,9480,9480,0
|
|
20230602,143700,138278600,9480,9470,9480,9470,478
|
|
20230602,143600,133751920,9470,9470,9470,9470,614
|
|
20230602,143500,127937340,9470,9470,9470,9470,0
|
|
20230602,143400,127937340,9470,9470,9470,9470,1
|
|
20230602,143300,127927870,9460,9460,9460,9460,22
|
|
20230602,143200,127719750,9460,9460,9460,9460,0
|
|
20230602,143100,127719750,9460,9460,9460,9460,0
|
|
20230602,143000,127719750,9460,9460,9460,9460,3
|
|
20230602,142900,127691370,9460,9460,9460,9460,0
|
|
20230602,142800,127691370,9460,9460,9460,9460,0
|
|
20230602,142700,127691370,9460,9460,9460,9460,5
|
|
20230602,142600,127644070,9460,9460,9460,9460,70
|
|
20230602,142500,126981870,9450,9450,9450,9450,0
|
|
20230602,142400,126981870,9450,9450,9450,9450,0
|
|
20230602,142300,126981870,9450,9450,9450,9450,19
|
|
20230602,142200,126802320,9460,9460,9460,9460,0
|
|
20230602,142100,126802320,9460,9460,9460,9460,0
|
|
20230602,142000,126802320,9460,9460,9460,9460,0
|
|
20230602,141900,126802320,9460,9440,9460,9440,1159
|
|
20230602,141800,115849550,9440,9440,9440,9440,0
|
|
20230602,141700,115849550,9440,9440,9440,9440,0
|
|
20230602,141600,115849550,9440,9440,9440,9440,50
|
|
20230602,141500,115377550,9440,9440,9440,9440,200
|
|
20230602,141400,113489550,9440,9440,9440,9440,0
|
|
20230602,141300,113489550,9440,9440,9440,9440,0
|
|
20230602,141200,113489550,9440,9440,9440,9440,50
|
|
20230602,141100,113017550,9430,9430,9430,9430,204
|
|
20230602,141000,111093830,9420,9420,9420,9420,5
|
|
20230602,140900,111046730,9430,9430,9430,9430,0
|
|
20230602,140800,111046730,9430,9430,9430,9430,0
|
|
20230602,140700,111046730,9430,9430,9430,9430,0
|
|
20230602,140600,111046730,9430,9430,9430,9430,0
|
|
20230602,140500,111046730,9430,9430,9430,9430,0
|
|
20230602,140400,111046730,9430,9430,9430,9430,0
|
|
20230602,140300,111046730,9430,9430,9430,9430,2
|
|
20230602,140200,111027870,9430,9430,9430,9430,0
|
|
20230602,140100,111027870,9430,9430,9430,9430,3
|
|
20230602,140000,110999580,9430,9430,9430,9430,11
|
|
20230602,135900,110895850,9420,9420,9420,9420,0
|
|
20230602,135800,110895850,9420,9420,9420,9420,0
|
|
20230602,135700,110895850,9420,9420,9420,9420,0
|
|
20230602,135600,110895850,9420,9420,9420,9420,5
|
|
20230602,135500,110848750,9420,9420,9420,9420,0
|
|
20230602,135400,110848750,9420,9420,9420,9420,0
|
|
20230602,135300,110848750,9420,9420,9420,9420,0
|
|
20230602,135200,110848750,9420,9420,9420,9420,0
|
|
20230602,135100,110848750,9420,9420,9420,9420,219
|
|
20230602,135000,108785770,9420,9420,9420,9420,0
|
|
20230602,134900,108785770,9420,9420,9420,9420,0
|
|
20230602,134800,108785770,9420,9420,9420,9420,0
|
|
20230602,134700,108785770,9420,9420,9420,9420,0
|
|
20230602,134600,108785770,9420,9420,9420,9420,4
|
|
20230602,134500,108748090,9430,9430,9430,9430,0
|
|
20230602,134400,108748090,9430,9430,9430,9430,0
|
|
20230602,134300,108748090,9430,9430,9430,9430,0
|
|
20230602,134200,108748090,9430,9430,9430,9430,0
|
|
20230602,134100,108748090,9430,9430,9430,9430,0
|
|
20230602,134000,108748090,9430,9430,9430,9430,0
|
|
20230602,133900,108748090,9430,9430,9430,9430,100
|
|
20230602,133800,107805090,9440,9440,9440,9440,0
|
|
20230602,133700,107805090,9440,9440,9440,9440,0
|
|
20230602,133600,107805090,9440,9440,9440,9440,0
|
|
20230602,133500,107805090,9440,9430,9440,9430,10
|
|
20230602,133400,107710700,9440,9440,9440,9440,0
|
|
20230602,133300,107710700,9440,9440,9440,9440,0
|
|
20230602,133200,107710700,9440,9440,9440,9440,0
|
|
20230602,133100,107710700,9440,9440,9440,9440,0
|
|
20230602,133000,107710700,9440,9440,9440,9440,0
|
|
20230602,132900,107710700,9440,9440,9440,9440,0
|
|
20230602,132800,107710700,9440,9440,9440,9440,5
|
|
20230602,132700,107663500,9440,9440,9440,9440,0
|
|
20230602,132600,107663500,9440,9440,9440,9440,1
|
|
20230602,132500,107654060,9410,9410,9410,9410,310
|
|
20230602,132400,104736960,9410,9420,9420,9410,3
|
|
20230602,132300,104708720,9410,9410,9410,9410,0
|
|
20230602,132200,104708720,9410,9410,9410,9410,0
|
|
20230602,132100,104708720,9410,9410,9410,9410,0
|
|
20230602,132000,104708720,9410,9410,9410,9410,397
|
|
20230602,131900,100972950,9410,9410,9410,9410,400
|
|
20230602,131800,97208950,9410,9410,9410,9410,0
|
|
20230602,131700,97208950,9410,9410,9410,9410,0
|
|
20230602,131600,97208950,9410,9410,9410,9410,0
|
|
20230602,131500,97208950,9410,9410,9410,9410,0
|
|
20230602,131400,97208950,9410,9410,9410,9410,0
|
|
20230602,131300,97208950,9410,9410,9410,9410,0
|
|
20230602,131200,97208950,9410,9410,9410,9410,0
|
|
20230602,131100,97208950,9410,9410,9410,9410,0
|
|
20230602,131000,97208950,9410,9410,9410,9410,0
|
|
20230602,130900,97208950,9410,9410,9410,9410,0
|
|
20230602,130800,97208950,9410,9430,9430,9410,500
|
|
20230602,130700,92500410,9440,9440,9440,9440,0
|
|
20230602,130600,92500410,9440,9440,9440,9440,50
|
|
20230602,130500,92028410,9440,9440,9440,9440,0
|
|
20230602,130400,92028410,9440,9440,9440,9440,0
|
|
20230602,130300,92028410,9440,9440,9440,9440,2
|
|
20230602,130200,92009530,9450,9450,9450,9450,0
|
|
20230602,130100,92009530,9450,9450,9450,9450,0
|
|
20230602,130000,92009530,9450,9450,9450,9450,0
|
|
20230602,125900,92009530,9450,9450,9450,9450,0
|
|
20230602,125800,92009530,9450,9450,9450,9450,1
|
|
20230602,125700,92000080,9450,9450,9450,9450,1
|
|
20230602,125600,91990630,9440,9440,9440,9440,0
|
|
20230602,125500,91990630,9440,9440,9440,9440,0
|
|
20230602,125400,91990630,9440,9440,9440,9440,0
|
|
20230602,125300,91990630,9440,9440,9440,9440,0
|
|
20230602,125200,91990630,9440,9440,9440,9440,0
|
|
20230602,125100,91990630,9440,9440,9440,9440,0
|
|
20230602,125000,91990630,9440,9440,9440,9440,0
|
|
20230602,124900,91990630,9440,9440,9440,9440,0
|
|
20230602,124800,91990630,9440,9440,9440,9440,0
|
|
20230602,124700,91990630,9440,9440,9440,9440,0
|
|
20230602,124600,91990630,9440,9440,9440,9440,3
|
|
20230602,124500,91962310,9450,9450,9450,9450,0
|
|
20230602,124400,91962310,9450,9450,9450,9450,0
|
|
20230602,124300,91962310,9450,9450,9450,9450,0
|
|
20230602,124200,91962310,9450,9450,9450,9450,0
|
|
20230602,124100,91962310,9450,9450,9450,9450,0
|
|
20230602,124000,91962310,9450,9450,9450,9450,2
|
|
20230602,123900,91943410,9450,9450,9450,9450,0
|
|
20230602,123800,91943410,9450,9450,9450,9450,0
|
|
20230602,123700,91943410,9450,9450,9450,9450,0
|
|
20230602,123600,91943410,9450,9450,9450,9450,0
|
|
20230602,123500,91943410,9450,9450,9450,9450,0
|
|
20230602,123400,91943410,9450,9450,9450,9450,17
|
|
20230602,123300,91782760,9460,9460,9460,9460,0
|
|
20230602,123200,91782760,9460,9460,9460,9460,0
|
|
20230602,123100,91782760,9460,9460,9460,9460,0
|
|
20230602,123000,91782760,9460,9460,9460,9460,0
|
|
20230602,122900,91782760,9460,9460,9460,9460,0
|
|
20230602,122800,91782760,9460,9460,9460,9460,0
|
|
20230602,122700,91782760,9460,9460,9460,9460,0
|
|
20230602,122600,91782760,9460,9460,9460,9460,0
|
|
20230602,122500,91782760,9460,9460,9460,9460,1
|
|
20230602,122400,91773300,9430,9430,9430,9430,0
|
|
20230602,122300,91773300,9430,9430,9430,9430,0
|
|
20230602,122200,91773300,9430,9430,9430,9430,0
|
|
20230602,122100,91773300,9430,9430,9430,9430,0
|
|
20230602,122000,91773300,9430,9430,9430,9430,32
|
|
20230602,121900,91471540,9430,9430,9430,9430,0
|
|
20230602,121800,91471540,9430,9430,9430,9430,0
|
|
20230602,121700,91471540,9430,9430,9430,9430,0
|
|
20230602,121600,91471540,9430,9440,9440,9430,23
|
|
20230602,121500,91254500,9450,9450,9450,9450,1
|
|
20230602,121400,91245050,9460,9460,9460,9460,0
|
|
20230602,121300,91245050,9460,9460,9460,9460,0
|
|
20230602,121200,91245050,9460,9460,9460,9460,0
|
|
20230602,121100,91245050,9460,9460,9460,9460,0
|
|
20230602,121000,91245050,9460,9460,9460,9460,0
|
|
20230602,120900,91245050,9460,9460,9460,9460,0
|
|
20230602,120800,91245050,9460,9460,9460,9460,0
|
|
20230602,120700,91245050,9460,9460,9460,9460,0
|
|
20230602,120600,91245050,9460,9460,9460,9460,0
|
|
20230602,120500,91245050,9460,9460,9460,9460,0
|
|
20230602,120400,91245050,9460,9460,9460,9460,0
|
|
20230602,120300,91245050,9460,9460,9460,9460,5
|
|
20230602,120200,91197750,9460,9460,9460,9460,20
|
|
20230602,120100,91008550,9460,9460,9460,9460,0
|
|
20230602,120000,91008550,9460,9460,9460,9460,0
|
|
20230602,115900,91008550,9460,9460,9460,9460,0
|
|
20230602,115800,91008550,9460,9450,9460,9450,20
|
|
20230602,115700,90819390,9450,9450,9450,9450,0
|
|
20230602,115600,90819390,9450,9450,9450,9450,0
|
|
20230602,115500,90819390,9450,9450,9450,9450,0
|
|
20230602,115400,90819390,9450,9450,9450,9450,30
|
|
20230602,115300,90535890,9450,9450,9450,9450,0
|
|
20230602,115200,90535890,9450,9450,9450,9450,0
|
|
20230602,115100,90535890,9450,9440,9450,9440,48
|
|
20230602,115000,90082760,9440,9440,9440,9440,0
|
|
20230602,114900,90082760,9440,9440,9440,9440,0
|
|
20230602,114800,90082760,9440,9440,9440,9440,0
|
|
20230602,114700,90082760,9440,9440,9440,9440,0
|
|
20230602,114600,90082760,9440,9440,9440,9440,0
|
|
20230602,114500,90082760,9440,9450,9450,9440,4
|
|
20230602,114400,90044970,9440,9440,9440,9440,0
|
|
20230602,114300,90044970,9440,9440,9440,9440,0
|
|
20230602,114200,90044970,9440,9440,9440,9440,0
|
|
20230602,114100,90044970,9440,9440,9440,9440,0
|
|
20230602,114000,90044970,9440,9440,9440,9440,1
|
|
20230602,113900,90035530,9440,9440,9440,9440,1
|
|
20230602,113800,90026090,9450,9440,9450,9440,2
|
|
20230602,113700,90007200,9450,9440,9450,9440,6
|
|
20230602,113600,89950550,9460,9460,9460,9460,0
|
|
20230602,113500,89950550,9460,9460,9460,9460,0
|
|
20230602,113400,89950550,9460,9460,9460,9460,0
|
|
20230602,113300,89950550,9460,9460,9460,9460,0
|
|
20230602,113200,89950550,9460,9460,9460,9460,0
|
|
20230602,113100,89950550,9460,9460,9460,9460,0
|
|
20230602,113000,89950550,9460,9440,9460,9430,25
|
|
20230602,112900,89714710,9460,9460,9460,9460,5
|
|
20230602,112800,89667410,9470,9470,9470,9470,0
|
|
20230602,112700,89667410,9470,9470,9470,9470,0
|
|
20230602,112600,89667410,9470,9470,9470,9470,1
|
|
20230602,112500,89657940,9440,9440,9440,9440,0
|
|
20230602,112400,89657940,9440,9440,9440,9440,0
|
|
20230602,112300,89657940,9440,9440,9440,9440,1
|
|
20230602,112200,89648500,9470,9470,9470,9470,0
|
|
20230602,112100,89648500,9470,9470,9470,9470,0
|
|
20230602,112000,89648500,9470,9470,9470,9470,1
|
|
20230602,111900,89639030,9440,9440,9440,9440,4
|
|
20230602,111800,89601270,9440,9440,9440,9440,0
|
|
20230602,111700,89601270,9440,9440,9440,9440,490
|
|
20230602,111600,84975670,9430,9430,9430,9430,0
|
|
20230602,111500,84975670,9430,9440,9440,9430,14
|
|
20230602,111400,84843550,9440,9440,9440,9440,0
|
|
20230602,111300,84843550,9440,9470,9470,9430,34
|
|
20230602,111200,84522240,9450,9450,9450,9450,21
|
|
20230602,111100,84323790,9450,9430,9450,9430,16
|
|
20230602,111000,84172610,9430,9430,9430,9430,0
|
|
20230602,110900,84172610,9430,9430,9430,9430,0
|
|
20230602,110800,84172610,9430,9430,9430,9430,0
|
|
20230602,110700,84172610,9430,9440,9440,9430,2
|
|
20230602,110600,84153740,9460,9460,9460,9460,0
|
|
20230602,110500,84153740,9460,9460,9460,9460,0
|
|
20230602,110400,84153740,9460,9460,9460,9460,0
|
|
20230602,110300,84153740,9460,9460,9460,9460,0
|
|
20230602,110200,84153740,9460,9460,9460,9460,0
|
|
20230602,110100,84153740,9460,9460,9460,9460,5
|
|
20230602,110000,84106440,9460,9460,9460,9460,288
|
|
20230602,105900,81381960,9470,9460,9470,9460,95
|
|
20230602,105800,80483010,9460,9460,9460,9460,201
|
|
20230602,105700,78581550,9460,9450,9460,9450,243
|
|
20230602,105600,76283260,9440,9440,9440,9440,0
|
|
20230602,105500,76283260,9440,9440,9440,9440,0
|
|
20230602,105400,76283260,9440,9440,9440,9440,10
|
|
20230602,105300,76188860,9430,9430,9430,9430,0
|
|
20230602,105200,76188860,9430,9430,9430,9430,0
|
|
20230602,105100,76188860,9430,9430,9430,9430,87
|
|
20230602,105000,75368450,9420,9410,9420,9410,74
|
|
20230602,104900,74671570,9410,9410,9410,9410,0
|
|
20230602,104800,74671570,9410,9410,9410,9410,0
|
|
20230602,104700,74671570,9410,9410,9410,9410,0
|
|
20230602,104600,74671570,9410,9410,9410,9410,0
|
|
20230602,104500,74671570,9410,9410,9410,9410,0
|
|
20230602,104400,74671570,9410,9410,9410,9410,0
|
|
20230602,104300,74671570,9410,9410,9410,9410,1
|
|
20230602,104200,74662160,9420,9420,9420,9420,0
|
|
20230602,104100,74662160,9420,9420,9420,9420,0
|
|
20230602,104000,74662160,9420,9420,9420,9420,3
|
|
20230602,103900,74633900,9410,9410,9410,9410,0
|
|
20230602,103800,74633900,9410,9410,9410,9410,0
|
|
20230602,103700,74633900,9410,9410,9410,9410,0
|
|
20230602,103600,74633900,9410,9410,9410,9410,0
|
|
20230602,103500,74633900,9410,9410,9410,9410,0
|
|
20230602,103400,74633900,9410,9410,9410,9410,0
|
|
20230602,103300,74633900,9410,9410,9410,9410,114
|
|
20230602,103200,73561160,9410,9410,9410,9410,0
|
|
20230602,103100,73561160,9410,9410,9410,9410,0
|
|
20230602,103000,73561160,9410,9410,9410,9410,0
|
|
20230602,102900,73561160,9410,9410,9410,9410,1
|
|
20230602,102800,73551750,9410,9410,9410,9410,0
|
|
20230602,102700,73551750,9410,9410,9410,9410,0
|
|
20230602,102600,73551750,9410,9410,9410,9410,0
|
|
20230602,102500,73551750,9410,9410,9410,9410,0
|
|
20230602,102400,73551750,9410,9410,9410,9410,0
|
|
20230602,102300,73551750,9410,9410,9410,9410,11
|
|
20230602,102200,73448240,9450,9450,9450,9450,0
|
|
20230602,102100,73448240,9450,9450,9450,9450,0
|
|
20230602,102000,73448240,9450,9450,9450,9450,1
|
|
20230602,101900,73438790,9450,9450,9450,9450,0
|
|
20230602,101800,73438790,9450,9450,9450,9450,0
|
|
20230602,101700,73438790,9450,9450,9450,9450,441
|
|
20230602,101600,69271340,9450,9450,9450,9450,369
|
|
20230602,101500,65784290,9450,9450,9450,9450,0
|
|
20230602,101400,65784290,9450,9450,9450,9450,0
|
|
20230602,101300,65784290,9450,9450,9450,9450,0
|
|
20230602,101200,65784290,9450,9450,9450,9450,0
|
|
20230602,101100,65784290,9450,9450,9450,9450,0
|
|
20230602,101000,65784290,9450,9450,9450,9450,1
|
|
20230602,100900,65774840,9400,9400,9400,9400,0
|
|
20230602,100800,65774840,9400,9400,9400,9400,0
|
|
20230602,100700,65774840,9400,9400,9400,9400,0
|
|
20230602,100600,65774840,9400,9400,9400,9400,0
|
|
20230602,100500,65774840,9400,9400,9400,9400,0
|
|
20230602,100400,65774840,9400,9400,9400,9400,0
|
|
20230602,100300,65774840,9400,9400,9400,9400,0
|
|
20230602,100200,65774840,9400,9400,9400,9400,0
|
|
20230602,100100,65774840,9400,9400,9400,9400,0
|
|
20230602,100000,65774840,9400,9400,9400,9400,1
|
|
20230602,095900,65765440,9400,9400,9400,9400,1
|
|
20230602,095800,65756040,9400,9400,9400,9400,4
|
|
20230602,095700,65718440,9400,9400,9400,9400,5
|
|
20230602,095600,65671440,9400,9400,9400,9400,4
|
|
20230602,095500,65633840,9400,9410,9420,9400,292
|
|
20230602,095400,62885160,9400,9410,9410,9400,15
|
|
20230602,095300,62744030,9410,9410,9410,9410,0
|
|
20230602,095200,62744030,9410,9420,9420,9410,8
|
|
20230602,095100,62668680,9420,9450,9450,9420,7
|
|
20230602,095000,62602660,9400,9400,9400,9400,0
|
|
20230602,094900,62602660,9400,9400,9400,9390,40
|
|
20230602,094800,62226700,9390,9390,9390,9390,0
|
|
20230602,094700,62226700,9390,9390,9390,9390,36
|
|
20230602,094600,61888660,9400,9400,9400,9400,0
|
|
20230602,094500,61888660,9400,9400,9400,9400,50
|
|
20230602,094400,61418660,9380,9380,9380,9380,0
|
|
20230602,094300,61418660,9380,9380,9380,9380,0
|
|
20230602,094200,61418660,9380,9380,9380,9380,100
|
|
20230602,094100,60480660,9380,9380,9380,9380,0
|
|
20230602,094000,60480660,9380,9400,9400,9380,1000
|
|
20230602,093900,51096140,9450,9450,9450,9450,1
|
|
20230602,093800,51086690,9380,9400,9400,9380,1000
|
|
20230602,093700,41699270,9390,9400,9400,9390,1000
|
|
20230602,093600,32305730,9460,9460,9460,9460,0
|
|
20230602,093500,32305730,9460,9480,9480,9400,1005
|
|
20230602,093400,22856260,9410,9410,9410,9410,10
|
|
20230602,093300,22762160,9410,9410,9410,9410,10
|
|
20230602,093200,22668060,9480,9480,9480,9480,0
|
|
20230602,093100,22668060,9480,9480,9480,9480,0
|
|
20230602,093000,22668060,9480,9460,9480,9410,536
|
|
20230602,092900,17614980,9480,9480,9480,9480,0
|
|
20230602,092800,17614980,9480,9480,9480,9480,0
|
|
20230602,092700,17614980,9480,9480,9480,9480,14
|
|
20230602,092600,17482260,9480,9480,9480,9480,0
|
|
20230602,092500,17482260,9480,9480,9480,9480,0
|
|
20230602,092400,17482260,9480,9480,9480,9480,16
|
|
20230602,092300,17330580,9480,9480,9480,9480,0
|
|
20230602,092200,17330580,9480,9480,9480,9480,1
|
|
20230602,092100,17321100,9480,9480,9480,9480,0
|
|
20230602,092000,17321100,9480,9480,9480,9480,0
|
|
20230602,091900,17321100,9480,9490,9490,9480,98
|
|
20230602,091800,16391530,9490,9490,9490,9490,147
|
|
20230602,091700,14996500,9490,9480,9490,9480,25
|
|
20230602,091600,14759300,9480,9480,9480,9480,150
|
|
20230602,091500,13337300,9450,9440,9450,9440,66
|
|
20230602,091400,12713670,9440,9440,9440,9440,123
|
|
20230602,091300,11552550,9410,9410,9410,9410,110
|
|
20230602,091200,10517450,9410,9410,9410,9410,33
|
|
20230602,091100,10206920,9440,9440,9440,9440,10
|
|
20230602,091000,10112520,9450,9450,9450,9450,0
|
|
20230602,090900,10112520,9450,9450,9450,9450,0
|
|
20230602,090800,10112520,9450,9450,9450,9450,0
|
|
20230602,090700,10112520,9450,9410,9450,9410,10
|
|
20230602,090600,10018380,9410,9410,9410,9410,0
|
|
20230602,090500,10018380,9410,9410,9410,9410,290
|
|
20230602,090400,7289480,9410,9410,9410,9410,0
|
|
20230602,090300,7289480,9410,9410,9410,9410,115
|
|
20230602,090200,6207330,9410,9410,9420,9410,173
|
|
20230602,090100,4579390,9410,9480,9480,9410,473
|
|
20230602,090000,123240,9480,9480,9480,9480,13
|