756 lines
36 KiB
CSV
756 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,213300,421711370,6460,6460,6460,6460,2448
|
|
20230601,213200,421711370,6460,6460,6460,6460,0
|
|
20230601,213100,421711370,6460,6460,6460,6460,0
|
|
20230601,213000,421711370,6460,6460,6460,6460,0
|
|
20230601,212900,421711370,6460,6460,6460,6460,0
|
|
20230601,212800,421711370,6460,6460,6460,6460,0
|
|
20230601,212700,421711370,6460,6460,6460,6460,0
|
|
20230601,212600,421711370,6460,6460,6460,6460,0
|
|
20230601,212500,421711370,6460,6460,6460,6460,0
|
|
20230601,212400,421711370,6460,6460,6460,6460,0
|
|
20230601,212300,421711370,6460,6460,6460,6460,0
|
|
20230601,212200,421711370,6460,6460,6460,6460,0
|
|
20230601,212100,421711370,6460,6460,6460,6460,0
|
|
20230601,212000,421711370,6460,6460,6460,6460,0
|
|
20230601,211900,421711370,6460,6460,6460,6460,0
|
|
20230601,211800,421711370,6460,6460,6460,6460,0
|
|
20230601,211700,421711370,6460,6460,6460,6460,0
|
|
20230601,211600,421711370,6460,6460,6460,6460,0
|
|
20230601,211500,421711370,6460,6460,6460,6460,0
|
|
20230601,211400,421711370,6460,6460,6460,6460,0
|
|
20230601,211300,421711370,6460,6460,6460,6460,0
|
|
20230601,211200,421711370,6460,6460,6460,6460,0
|
|
20230601,211100,421711370,6460,6460,6460,6460,0
|
|
20230601,211000,421711370,6460,6460,6460,6460,0
|
|
20230601,210900,421711370,6460,6460,6460,6460,0
|
|
20230601,210800,421711370,6460,6460,6460,6460,0
|
|
20230601,210700,421711370,6460,6460,6460,6460,0
|
|
20230601,210600,421711370,6460,6460,6460,6460,0
|
|
20230601,210500,421711370,6460,6460,6460,6460,0
|
|
20230601,210400,421711370,6460,6460,6460,6460,0
|
|
20230601,210300,421711370,6460,6460,6460,6460,2448
|
|
20230601,210200,421711370,6460,6460,6460,6460,0
|
|
20230601,210100,421711370,6460,6460,6460,6460,0
|
|
20230601,210000,421711370,6460,6460,6460,6460,0
|
|
20230601,205900,421711370,6460,6460,6460,6460,0
|
|
20230601,205800,421711370,6460,6460,6460,6460,0
|
|
20230601,205700,421711370,6460,6460,6460,6460,0
|
|
20230601,205600,421711370,6460,6460,6460,6460,0
|
|
20230601,205500,421711370,6460,6460,6460,6460,0
|
|
20230601,205400,421711370,6460,6460,6460,6460,0
|
|
20230601,205300,421711370,6460,6460,6460,6460,0
|
|
20230601,205200,421711370,6460,6460,6460,6460,0
|
|
20230601,205100,421711370,6460,6460,6460,6460,0
|
|
20230601,205000,421711370,6460,6460,6460,6460,0
|
|
20230601,204900,421711370,6460,6460,6460,6460,0
|
|
20230601,204800,421711370,6460,6460,6460,6460,0
|
|
20230601,204700,421711370,6460,6460,6460,6460,0
|
|
20230601,204600,421711370,6460,6460,6460,6460,0
|
|
20230601,204500,421711370,6460,6460,6460,6460,0
|
|
20230601,204400,421711370,6460,6460,6460,6460,0
|
|
20230601,204300,421711370,6460,6460,6460,6460,0
|
|
20230601,204200,421711370,6460,6460,6460,6460,0
|
|
20230601,204100,421711370,6460,6460,6460,6460,0
|
|
20230601,204000,421711370,6460,6460,6460,6460,0
|
|
20230601,203900,421711370,6460,6460,6460,6460,0
|
|
20230601,203800,421711370,6460,6460,6460,6460,0
|
|
20230601,203700,421711370,6460,6460,6460,6460,0
|
|
20230601,203600,421711370,6460,6460,6460,6460,0
|
|
20230601,203500,421711370,6460,6460,6460,6460,0
|
|
20230601,203400,421711370,6460,6460,6460,6460,0
|
|
20230601,203300,421711370,6460,6460,6460,6460,2448
|
|
20230601,203200,421711370,6460,6460,6460,6460,0
|
|
20230601,203100,421711370,6460,6460,6460,6460,0
|
|
20230601,203000,421711370,6460,6460,6460,6460,0
|
|
20230601,202900,421711370,6460,6460,6460,6460,0
|
|
20230601,202800,421711370,6460,6460,6460,6460,0
|
|
20230601,202700,421711370,6460,6460,6460,6460,0
|
|
20230601,202600,421711370,6460,6460,6460,6460,0
|
|
20230601,202500,421711370,6460,6460,6460,6460,0
|
|
20230601,202400,421711370,6460,6460,6460,6460,0
|
|
20230601,202300,421711370,6460,6460,6460,6460,0
|
|
20230601,202200,421711370,6460,6460,6460,6460,0
|
|
20230601,202100,421711370,6460,6460,6460,6460,0
|
|
20230601,202000,421711370,6460,6460,6460,6460,0
|
|
20230601,201900,421711370,6460,6460,6460,6460,0
|
|
20230601,201800,421711370,6460,6460,6460,6460,0
|
|
20230601,201700,421711370,6460,6460,6460,6460,0
|
|
20230601,201600,421711370,6460,6460,6460,6460,0
|
|
20230601,201500,421711370,6460,6460,6460,6460,0
|
|
20230601,201400,421711370,6460,6460,6460,6460,0
|
|
20230601,201300,421711370,6460,6460,6460,6460,0
|
|
20230601,201200,421711370,6460,6460,6460,6460,0
|
|
20230601,201100,421711370,6460,6460,6460,6460,0
|
|
20230601,201000,421711370,6460,6460,6460,6460,0
|
|
20230601,200900,421711370,6460,6460,6460,6460,0
|
|
20230601,200800,421711370,6460,6460,6460,6460,0
|
|
20230601,200700,421711370,6460,6460,6460,6460,0
|
|
20230601,200600,421711370,6460,6460,6460,6460,0
|
|
20230601,200500,421711370,6460,6460,6460,6460,0
|
|
20230601,200400,421711370,6460,6460,6460,6460,0
|
|
20230601,200300,421711370,6460,6460,6460,6460,2448
|
|
20230601,200200,421711370,6460,6460,6460,6460,0
|
|
20230601,200100,421711370,6460,6460,6460,6460,0
|
|
20230601,200000,421711370,6460,6460,6460,6460,0
|
|
20230601,195900,421711370,6460,6460,6460,6460,0
|
|
20230601,195800,421711370,6460,6460,6460,6460,0
|
|
20230601,195700,421711370,6460,6460,6460,6460,0
|
|
20230601,195600,421711370,6460,6460,6460,6460,0
|
|
20230601,195500,421711370,6460,6460,6460,6460,0
|
|
20230601,195400,421711370,6460,6460,6460,6460,0
|
|
20230601,195300,421711370,6460,6460,6460,6460,0
|
|
20230601,195200,421711370,6460,6460,6460,6460,0
|
|
20230601,195100,421711370,6460,6460,6460,6460,0
|
|
20230601,195000,421711370,6460,6460,6460,6460,0
|
|
20230601,194900,421711370,6460,6460,6460,6460,0
|
|
20230601,194800,421711370,6460,6460,6460,6460,0
|
|
20230601,194700,421711370,6460,6460,6460,6460,0
|
|
20230601,194600,421711370,6460,6460,6460,6460,0
|
|
20230601,194500,421711370,6460,6460,6460,6460,0
|
|
20230601,194400,421711370,6460,6460,6460,6460,0
|
|
20230601,194300,421711370,6460,6460,6460,6460,0
|
|
20230601,194200,421711370,6460,6460,6460,6460,0
|
|
20230601,194100,421711370,6460,6460,6460,6460,0
|
|
20230601,194000,421711370,6460,6460,6460,6460,0
|
|
20230601,193900,421711370,6460,6460,6460,6460,0
|
|
20230601,193800,421711370,6460,6460,6460,6460,0
|
|
20230601,193700,421711370,6460,6460,6460,6460,0
|
|
20230601,193600,421711370,6460,6460,6460,6460,0
|
|
20230601,193500,421711370,6460,6460,6460,6460,0
|
|
20230601,193400,421711370,6460,6460,6460,6460,0
|
|
20230601,193300,421711370,6460,6460,6460,6460,2448
|
|
20230601,193200,421711370,6460,6460,6460,6460,0
|
|
20230601,193100,421711370,6460,6460,6460,6460,0
|
|
20230601,193000,421711370,6460,6460,6460,6460,0
|
|
20230601,192900,421711370,6460,6460,6460,6460,0
|
|
20230601,192800,421711370,6460,6460,6460,6460,0
|
|
20230601,192700,421711370,6460,6460,6460,6460,0
|
|
20230601,192600,421711370,6460,6460,6460,6460,0
|
|
20230601,192500,421711370,6460,6460,6460,6460,0
|
|
20230601,192400,421711370,6460,6460,6460,6460,0
|
|
20230601,192300,421711370,6460,6460,6460,6460,0
|
|
20230601,192200,421711370,6460,6460,6460,6460,0
|
|
20230601,192100,421711370,6460,6460,6460,6460,0
|
|
20230601,192000,421711370,6460,6460,6460,6460,0
|
|
20230601,191900,421711370,6460,6460,6460,6460,0
|
|
20230601,191800,421711370,6460,6460,6460,6460,0
|
|
20230601,191700,421711370,6460,6460,6460,6460,0
|
|
20230601,191600,421711370,6460,6460,6460,6460,0
|
|
20230601,191500,421711370,6460,6460,6460,6460,0
|
|
20230601,191400,421711370,6460,6460,6460,6460,0
|
|
20230601,191300,421711370,6460,6460,6460,6460,0
|
|
20230601,191200,421711370,6460,6460,6460,6460,0
|
|
20230601,191100,421711370,6460,6460,6460,6460,0
|
|
20230601,191000,421711370,6460,6460,6460,6460,0
|
|
20230601,190900,421711370,6460,6460,6460,6460,0
|
|
20230601,190800,421711370,6460,6460,6460,6460,0
|
|
20230601,190700,421711370,6460,6460,6460,6460,0
|
|
20230601,190600,421711370,6460,6460,6460,6460,0
|
|
20230601,190500,421711370,6460,6460,6460,6460,0
|
|
20230601,190400,421711370,6460,6460,6460,6460,0
|
|
20230601,190300,421711370,6460,6460,6460,6460,2448
|
|
20230601,190200,421711370,6460,6460,6460,6460,0
|
|
20230601,190100,421711370,6460,6460,6460,6460,0
|
|
20230601,190000,421711370,6460,6460,6460,6460,0
|
|
20230601,185900,421711370,6460,6460,6460,6460,0
|
|
20230601,185800,421711370,6460,6460,6460,6460,0
|
|
20230601,185700,421711370,6460,6460,6460,6460,0
|
|
20230601,185600,421711370,6460,6460,6460,6460,0
|
|
20230601,185500,421711370,6460,6460,6460,6460,0
|
|
20230601,185400,421711370,6460,6460,6460,6460,0
|
|
20230601,185300,421711370,6460,6460,6460,6460,0
|
|
20230601,185200,421711370,6460,6460,6460,6460,0
|
|
20230601,185100,421711370,6460,6460,6460,6460,0
|
|
20230601,185000,421711370,6460,6460,6460,6460,0
|
|
20230601,184900,421711370,6460,6460,6460,6460,0
|
|
20230601,184800,421711370,6460,6460,6460,6460,0
|
|
20230601,184700,421711370,6460,6460,6460,6460,0
|
|
20230601,184600,421711370,6460,6460,6460,6460,0
|
|
20230601,184500,421711370,6460,6460,6460,6460,0
|
|
20230601,184400,421711370,6460,6460,6460,6460,0
|
|
20230601,184300,421711370,6460,6460,6460,6460,0
|
|
20230601,184200,421711370,6460,6460,6460,6460,0
|
|
20230601,184100,421711370,6460,6460,6460,6460,0
|
|
20230601,184000,421711370,6460,6460,6460,6460,0
|
|
20230601,183900,421711370,6460,6460,6460,6460,0
|
|
20230601,183800,421711370,6460,6460,6460,6460,0
|
|
20230601,183700,421711370,6460,6460,6460,6460,0
|
|
20230601,183600,421711370,6460,6460,6460,6460,0
|
|
20230601,183500,421711370,6460,6460,6460,6460,0
|
|
20230601,183400,421711370,6460,6460,6460,6460,0
|
|
20230601,183300,421711370,6460,6460,6460,6460,2448
|
|
20230601,183200,421711370,6460,6460,6460,6460,0
|
|
20230601,183100,421711370,6460,6460,6460,6460,0
|
|
20230601,183000,421711370,6460,6460,6460,6460,0
|
|
20230601,182900,421711370,6460,6460,6460,6460,0
|
|
20230601,182800,421711370,6460,6460,6460,6460,0
|
|
20230601,182700,421711370,6460,6460,6460,6460,0
|
|
20230601,182600,421711370,6460,6460,6460,6460,0
|
|
20230601,182500,421711370,6460,6460,6460,6460,0
|
|
20230601,182400,421711370,6460,6460,6460,6460,0
|
|
20230601,182300,421711370,6460,6460,6460,6460,0
|
|
20230601,182200,421711370,6460,6460,6460,6460,0
|
|
20230601,182100,421711370,6460,6460,6460,6460,0
|
|
20230601,182000,421711370,6460,6460,6460,6460,0
|
|
20230601,181900,421711370,6460,6460,6460,6460,0
|
|
20230601,181800,421711370,6460,6460,6460,6460,0
|
|
20230601,181700,421711370,6460,6460,6460,6460,0
|
|
20230601,181600,421711370,6460,6460,6460,6460,0
|
|
20230601,181500,421711370,6460,6460,6460,6460,0
|
|
20230601,181400,421711370,6460,6460,6460,6460,0
|
|
20230601,181300,421711370,6460,6460,6460,6460,0
|
|
20230601,181200,421711370,6460,6460,6460,6460,0
|
|
20230601,181100,421711370,6460,6460,6460,6460,0
|
|
20230601,181000,421711370,6460,6460,6460,6460,0
|
|
20230601,180900,421711370,6460,6460,6460,6460,0
|
|
20230601,180800,421711370,6460,6460,6460,6460,0
|
|
20230601,180700,421711370,6460,6460,6460,6460,0
|
|
20230601,180600,421711370,6460,6460,6460,6460,0
|
|
20230601,180500,421711370,6460,6460,6460,6460,0
|
|
20230601,180400,421711370,6460,6460,6460,6460,0
|
|
20230601,180300,421711370,6460,6460,6460,6460,2448
|
|
20230601,180200,421711370,6460,6460,6460,6460,0
|
|
20230601,180100,421711370,6460,6460,6460,6460,0
|
|
20230601,180000,421711370,6460,6460,6460,6460,0
|
|
20230601,175900,421711370,6460,6460,6460,6460,0
|
|
20230601,175800,421711370,6460,6460,6460,6460,0
|
|
20230601,175700,421711370,6460,6460,6460,6460,0
|
|
20230601,175600,421711370,6460,6460,6460,6460,0
|
|
20230601,175500,421711370,6460,6460,6460,6460,0
|
|
20230601,175400,421711370,6460,6460,6460,6460,0
|
|
20230601,175300,421711370,6460,6460,6460,6460,0
|
|
20230601,175200,421711370,6460,6460,6460,6460,0
|
|
20230601,175100,421711370,6460,6460,6460,6460,0
|
|
20230601,175000,421711370,6460,6460,6460,6460,0
|
|
20230601,174900,421711370,6460,6460,6460,6460,0
|
|
20230601,174800,421711370,6460,6460,6460,6460,0
|
|
20230601,174700,421711370,6460,6460,6460,6460,0
|
|
20230601,174600,421711370,6460,6460,6460,6460,0
|
|
20230601,174500,421711370,6460,6460,6460,6460,0
|
|
20230601,174400,421711370,6460,6460,6460,6460,0
|
|
20230601,174300,421711370,6460,6460,6460,6460,0
|
|
20230601,174200,421711370,6460,6460,6460,6460,0
|
|
20230601,174100,421711370,6460,6460,6460,6460,0
|
|
20230601,174000,421711370,6460,6460,6460,6460,0
|
|
20230601,173900,421711370,6460,6460,6460,6460,0
|
|
20230601,173800,421711370,6460,6460,6460,6460,0
|
|
20230601,173700,421711370,6460,6460,6460,6460,0
|
|
20230601,173600,421711370,6460,6460,6460,6460,0
|
|
20230601,173500,421711370,6460,6460,6460,6460,0
|
|
20230601,173400,421711370,6460,6460,6460,6460,0
|
|
20230601,173300,421711370,6460,6460,6460,6460,2448
|
|
20230601,173200,421711370,6460,6460,6460,6460,0
|
|
20230601,173100,421711370,6460,6460,6460,6460,0
|
|
20230601,173000,421711370,6460,6460,6460,6460,0
|
|
20230601,172900,421711370,6460,6460,6460,6460,0
|
|
20230601,172800,421711370,6460,6460,6460,6460,0
|
|
20230601,172700,421711370,6460,6460,6460,6460,0
|
|
20230601,172600,421711370,6460,6460,6460,6460,0
|
|
20230601,172500,421711370,6460,6460,6460,6460,0
|
|
20230601,172400,421711370,6460,6460,6460,6460,0
|
|
20230601,172300,421711370,6460,6460,6460,6460,0
|
|
20230601,172200,421711370,6460,6460,6460,6460,0
|
|
20230601,172100,421711370,6460,6460,6460,6460,0
|
|
20230601,172000,421711370,6460,6460,6460,6460,0
|
|
20230601,171900,421711370,6460,6460,6460,6460,0
|
|
20230601,171800,421711370,6460,6460,6460,6460,0
|
|
20230601,171700,421711370,6460,6460,6460,6460,0
|
|
20230601,171600,421711370,6460,6460,6460,6460,0
|
|
20230601,171500,421711370,6460,6460,6460,6460,0
|
|
20230601,171400,421711370,6460,6460,6460,6460,0
|
|
20230601,171300,421711370,6460,6460,6460,6460,0
|
|
20230601,171200,421711370,6460,6460,6460,6460,0
|
|
20230601,171100,421711370,6460,6460,6460,6460,0
|
|
20230601,171000,421711370,6460,6460,6460,6460,0
|
|
20230601,170900,421711370,6460,6460,6460,6460,0
|
|
20230601,170800,421711370,6460,6460,6460,6460,0
|
|
20230601,170700,421711370,6460,6460,6460,6460,0
|
|
20230601,170600,421711370,6460,6460,6460,6460,0
|
|
20230601,170500,421711370,6460,6460,6460,6460,0
|
|
20230601,170400,421711370,6460,6460,6460,6460,0
|
|
20230601,170300,421711370,6460,6460,6460,6460,2448
|
|
20230601,170200,421711370,6460,6460,6460,6460,0
|
|
20230601,170100,421711370,6460,6460,6460,6460,0
|
|
20230601,170000,421711370,6460,6460,6460,6460,0
|
|
20230601,165900,421711370,6460,6460,6460,6460,0
|
|
20230601,165800,421711370,6460,6460,6460,6460,0
|
|
20230601,165700,421711370,6460,6460,6460,6460,0
|
|
20230601,165600,421711370,6460,6460,6460,6460,0
|
|
20230601,165500,421711370,6460,6460,6460,6460,0
|
|
20230601,165400,421711370,6460,6460,6460,6460,0
|
|
20230601,165300,421711370,6460,6460,6460,6460,0
|
|
20230601,165200,421711370,6460,6460,6460,6460,0
|
|
20230601,165100,421711370,6460,6460,6460,6460,0
|
|
20230601,165000,421711370,6460,6460,6460,6460,0
|
|
20230601,164900,421711370,6460,6460,6460,6460,0
|
|
20230601,164800,421711370,6460,6460,6460,6460,0
|
|
20230601,164700,421711370,6460,6460,6460,6460,0
|
|
20230601,164600,421711370,6460,6460,6460,6460,0
|
|
20230601,164500,421711370,6460,6460,6460,6460,0
|
|
20230601,164400,421711370,6460,6460,6460,6460,0
|
|
20230601,164300,421711370,6460,6460,6460,6460,0
|
|
20230601,164200,421711370,6460,6460,6460,6460,0
|
|
20230601,164100,421711370,6460,6460,6460,6460,0
|
|
20230601,164000,421711370,6460,6460,6460,6460,0
|
|
20230601,163900,421711370,6460,6460,6460,6460,0
|
|
20230601,163800,421711370,6460,6460,6460,6460,0
|
|
20230601,163700,421711370,6460,6460,6460,6460,0
|
|
20230601,163600,421711370,6460,6460,6460,6460,0
|
|
20230601,163500,421711370,6460,6460,6460,6460,0
|
|
20230601,163400,421711370,6460,6460,6460,6460,0
|
|
20230601,163300,421711370,6460,6460,6460,6460,2448
|
|
20230601,163200,421711370,6460,6460,6460,6460,0
|
|
20230601,163100,421711370,6460,6460,6460,6460,0
|
|
20230601,163000,421711370,6460,6460,6460,6460,0
|
|
20230601,162900,421711370,6460,6460,6460,6460,0
|
|
20230601,162800,421711370,6460,6460,6460,6460,0
|
|
20230601,162700,421711370,6460,6460,6460,6460,0
|
|
20230601,162600,421711370,6460,6460,6460,6460,0
|
|
20230601,162500,421711370,6460,6460,6460,6460,0
|
|
20230601,162400,421711370,6460,6460,6460,6460,0
|
|
20230601,162300,421711370,6460,6460,6460,6460,0
|
|
20230601,162200,421711370,6460,6460,6460,6460,0
|
|
20230601,162100,421711370,6460,6460,6460,6460,0
|
|
20230601,162000,421711370,6460,6460,6460,6460,0
|
|
20230601,161900,421711370,6460,6460,6460,6460,0
|
|
20230601,161800,421711370,6460,6460,6460,6460,0
|
|
20230601,161700,421711370,6460,6460,6460,6460,0
|
|
20230601,161600,421711370,6460,6460,6460,6460,0
|
|
20230601,161500,421711370,6460,6460,6460,6460,0
|
|
20230601,161400,421711370,6460,6460,6460,6460,0
|
|
20230601,161300,421711370,6460,6460,6460,6460,0
|
|
20230601,161200,421711370,6460,6460,6460,6460,0
|
|
20230601,161100,421711370,6460,6460,6460,6460,0
|
|
20230601,161000,421711370,6460,6460,6460,6460,0
|
|
20230601,160900,421711370,6460,6460,6460,6460,0
|
|
20230601,160800,421711370,6460,6460,6460,6460,0
|
|
20230601,160700,421711370,6460,6460,6460,6460,0
|
|
20230601,160600,421711370,6460,6460,6460,6460,0
|
|
20230601,160500,421711370,6460,6460,6460,6460,0
|
|
20230601,160400,421711370,6460,6460,6460,6460,0
|
|
20230601,160300,421711370,6460,6460,6460,6460,2448
|
|
20230601,160200,421711370,6460,6460,6460,6460,0
|
|
20230601,160100,421711370,6460,6460,6460,6460,0
|
|
20230601,160000,421711370,6460,6460,6460,6460,0
|
|
20230601,155900,421711370,6460,6460,6460,6460,0
|
|
20230601,155800,421711370,6460,6460,6460,6460,0
|
|
20230601,155700,421711370,6460,6460,6460,6460,0
|
|
20230601,155600,421711370,6460,6460,6460,6460,0
|
|
20230601,155500,421711370,6460,6460,6460,6460,0
|
|
20230601,155400,421711370,6460,6460,6460,6460,0
|
|
20230601,155300,421711370,6460,6460,6460,6460,0
|
|
20230601,155200,421711370,6460,6460,6460,6460,0
|
|
20230601,155100,421711370,6460,6460,6460,6460,0
|
|
20230601,155000,421711370,6460,6460,6460,6460,0
|
|
20230601,154900,421711370,6460,6460,6460,6460,0
|
|
20230601,154800,421711370,6460,6460,6460,6460,0
|
|
20230601,154700,421711370,6460,6460,6460,6460,0
|
|
20230601,154600,421711370,6460,6460,6460,6460,0
|
|
20230601,154500,421711370,6460,6460,6460,6460,0
|
|
20230601,154400,421711370,6460,6460,6460,6460,0
|
|
20230601,154300,421711370,6460,6460,6460,6460,0
|
|
20230601,154200,421711370,6460,6460,6460,6460,0
|
|
20230601,154100,421711370,6460,6460,6460,6460,0
|
|
20230601,154000,421711370,6460,6460,6460,6460,0
|
|
20230601,153900,421711370,6460,6460,6460,6460,0
|
|
20230601,153800,421711370,6460,6460,6460,6460,0
|
|
20230601,153700,421711370,6460,6460,6460,6460,0
|
|
20230601,153600,421711370,6460,6460,6460,6460,0
|
|
20230601,153500,421711370,6460,6460,6460,6460,0
|
|
20230601,153400,421711370,6460,6460,6460,6460,0
|
|
20230601,153300,421711370,6460,6460,6460,6460,2448
|
|
20230601,153200,421711370,6460,6460,6460,6460,0
|
|
20230601,153100,421711370,6460,6460,6460,6460,0
|
|
20230601,153000,421711370,6460,6460,6460,6460,2448
|
|
20230601,152900,405897290,6440,6440,6440,6440,0
|
|
20230601,152800,405897290,6440,6440,6440,6440,0
|
|
20230601,152700,405897290,6440,6440,6440,6440,0
|
|
20230601,152600,405897290,6440,6440,6440,6440,0
|
|
20230601,152500,405897290,6440,6440,6440,6440,0
|
|
20230601,152400,405897290,6440,6440,6440,6440,0
|
|
20230601,152300,405897290,6440,6440,6440,6440,0
|
|
20230601,152200,405897290,6440,6440,6440,6440,0
|
|
20230601,152100,405897290,6440,6440,6440,6440,0
|
|
20230601,152000,405897290,6440,6440,6440,6440,0
|
|
20230601,151900,405897290,6440,6440,6440,6440,3
|
|
20230601,151800,405877970,6410,6410,6410,6410,0
|
|
20230601,151700,405877970,6410,6410,6410,6410,0
|
|
20230601,151600,405877970,6410,6410,6410,6410,3
|
|
20230601,151500,405858740,6450,6460,6460,6410,420
|
|
20230601,151400,403156120,6460,6430,6470,6430,201
|
|
20230601,151300,401858870,6430,6430,6430,6430,8
|
|
20230601,151200,401807430,6440,6440,6440,6440,5
|
|
20230601,151100,401775230,6430,6440,6440,6430,6
|
|
20230601,151000,401736630,6420,6420,6420,6420,0
|
|
20230601,150900,401736630,6420,6420,6420,6420,0
|
|
20230601,150800,401736630,6420,6420,6420,6420,11
|
|
20230601,150700,401666010,6420,6430,6430,6420,129
|
|
20230601,150600,400837470,6430,6430,6430,6430,10
|
|
20230601,150500,400773170,6440,6440,6440,6440,2
|
|
20230601,150400,400760290,6440,6460,6460,6440,330
|
|
20230601,150300,398634020,6450,6460,6470,6450,320
|
|
20230601,150200,396565220,6460,6460,6460,6460,4
|
|
20230601,150100,396539380,6470,6470,6470,6470,0
|
|
20230601,150000,396539380,6470,6470,6470,6470,0
|
|
20230601,145900,396539380,6470,6470,6470,6450,6
|
|
20230601,145800,396500580,6450,6450,6450,6450,0
|
|
20230601,145700,396500580,6450,6480,6480,6450,53
|
|
20230601,145600,396158220,6480,6460,6480,6460,220
|
|
20230601,145500,394733480,6470,6470,6470,6470,1
|
|
20230601,145400,394727010,6470,6450,6470,6450,4
|
|
20230601,145300,394701150,6470,6470,6470,6470,38
|
|
20230601,145200,394455290,6450,6460,6460,6450,126
|
|
20230601,145100,393642330,6460,6460,6460,6460,114
|
|
20230601,145000,392905890,6450,6450,6450,6450,1
|
|
20230601,144900,392899440,6450,6450,6450,6450,202
|
|
20230601,144800,391596540,6450,6450,6450,6450,0
|
|
20230601,144700,391596540,6450,6450,6450,6450,0
|
|
20230601,144600,391596540,6450,6460,6460,6450,223
|
|
20230601,144500,390158120,6460,6480,6480,6460,45
|
|
20230601,144400,389866540,6480,6470,6480,6470,326
|
|
20230601,144300,387755060,6460,6460,6460,6460,37
|
|
20230601,144200,387516040,6460,6460,6460,6460,0
|
|
20230601,144100,387516040,6460,6470,6470,6460,789
|
|
20230601,144000,382412160,6470,6450,6470,6450,464
|
|
20230601,143900,379416160,6440,6440,6440,6440,1
|
|
20230601,143800,379409720,6450,6450,6450,6450,0
|
|
20230601,143700,379409720,6450,6450,6450,6450,1
|
|
20230601,143600,379403270,6440,6440,6440,6440,10
|
|
20230601,143500,379338870,6440,6440,6440,6440,0
|
|
20230601,143400,379338870,6440,6440,6440,6440,0
|
|
20230601,143300,379338870,6440,6440,6440,6440,0
|
|
20230601,143200,379338870,6440,6440,6440,6440,71
|
|
20230601,143100,378881630,6440,6440,6440,6440,0
|
|
20230601,143000,378881630,6440,6440,6440,6440,8
|
|
20230601,142900,378830110,6430,6430,6430,6430,0
|
|
20230601,142800,378830110,6430,6430,6430,6430,0
|
|
20230601,142700,378830110,6430,6430,6430,6430,0
|
|
20230601,142600,378830110,6430,6430,6430,6430,0
|
|
20230601,142500,378830110,6430,6430,6430,6430,500
|
|
20230601,142400,375615110,6430,6430,6430,6430,0
|
|
20230601,142300,375615110,6430,6430,6430,6430,0
|
|
20230601,142200,375615110,6430,6430,6430,6430,0
|
|
20230601,142100,375615110,6430,6430,6430,6430,3
|
|
20230601,142000,375595820,6430,6430,6440,6430,16
|
|
20230601,141900,375492930,6430,6430,6430,6430,1
|
|
20230601,141800,375486500,6420,6420,6420,6420,10
|
|
20230601,141700,375422300,6420,6420,6420,6420,0
|
|
20230601,141600,375422300,6420,6420,6420,6420,0
|
|
20230601,141500,375422300,6420,6420,6420,6420,0
|
|
20230601,141400,375422300,6420,6420,6420,6420,0
|
|
20230601,141300,375422300,6420,6420,6420,6420,0
|
|
20230601,141200,375422300,6420,6420,6420,6420,0
|
|
20230601,141100,375422300,6420,6420,6420,6420,0
|
|
20230601,141000,375422300,6420,6420,6420,6420,0
|
|
20230601,140900,375422300,6420,6420,6420,6420,0
|
|
20230601,140800,375422300,6420,6420,6420,6420,89
|
|
20230601,140700,374850920,6420,6420,6420,6420,0
|
|
20230601,140600,374850920,6420,6420,6420,6420,0
|
|
20230601,140500,374850920,6420,6420,6420,6420,0
|
|
20230601,140400,374850920,6420,6420,6420,6420,0
|
|
20230601,140300,374850920,6420,6420,6420,6420,0
|
|
20230601,140200,374850920,6420,6420,6420,6420,0
|
|
20230601,140100,374850920,6420,6420,6420,6420,0
|
|
20230601,140000,374850920,6420,6420,6420,6420,0
|
|
20230601,135900,374850920,6420,6420,6420,6420,0
|
|
20230601,135800,374850920,6420,6420,6420,6420,47
|
|
20230601,135700,374549180,6420,6420,6420,6420,0
|
|
20230601,135600,374549180,6420,6420,6420,6420,0
|
|
20230601,135500,374549180,6420,6420,6420,6420,0
|
|
20230601,135400,374549180,6420,6420,6420,6420,0
|
|
20230601,135300,374549180,6420,6420,6420,6420,89
|
|
20230601,135200,373977800,6420,6420,6420,6420,11
|
|
20230601,135100,373907180,6420,6420,6420,6420,0
|
|
20230601,135000,373907180,6420,6420,6420,6420,0
|
|
20230601,134900,373907180,6420,6420,6420,6420,1
|
|
20230601,134800,373900760,6440,6440,6440,6440,1
|
|
20230601,134700,373894320,6450,6500,6500,6450,248
|
|
20230601,134600,372294200,6490,6420,6520,6420,3861
|
|
20230601,134500,347229590,6410,6410,6410,6410,0
|
|
20230601,134400,347229590,6410,6410,6410,6410,0
|
|
20230601,134300,347229590,6410,6410,6410,6410,0
|
|
20230601,134200,347229590,6410,6410,6410,6410,5
|
|
20230601,134100,347197540,6410,6410,6410,6410,100
|
|
20230601,134000,346556540,6410,6410,6410,6410,0
|
|
20230601,133900,346556540,6410,6410,6410,6410,0
|
|
20230601,133800,346556540,6410,6410,6410,6410,33
|
|
20230601,133700,346345010,6410,6410,6410,6410,100
|
|
20230601,133600,345704010,6400,6400,6400,6400,0
|
|
20230601,133500,345704010,6400,6410,6410,6400,213
|
|
20230601,133400,344340800,6410,6410,6410,6410,0
|
|
20230601,133300,344340800,6410,6400,6410,6400,103
|
|
20230601,133200,343681570,6400,6390,6400,6390,3846
|
|
20230601,133100,319073250,6390,6390,6390,6390,1392
|
|
20230601,133000,310178370,6390,6390,6390,6390,0
|
|
20230601,132900,310178370,6390,6390,6390,6390,80
|
|
20230601,132800,309667170,6390,6390,6390,6390,0
|
|
20230601,132700,309667170,6390,6380,6390,6380,34
|
|
20230601,132600,309449950,6380,6380,6380,6380,250
|
|
20230601,132500,307854950,6360,6360,6360,6360,11
|
|
20230601,132400,307784990,6360,6360,6360,6360,37
|
|
20230601,132300,307549670,6380,6380,6380,6380,0
|
|
20230601,132200,307549670,6380,6380,6380,6380,0
|
|
20230601,132100,307549670,6380,6380,6380,6380,37
|
|
20230601,132000,307313610,6380,6380,6380,6380,2
|
|
20230601,131900,307300850,6360,6360,6360,6360,0
|
|
20230601,131800,307300850,6360,6360,6360,6360,12
|
|
20230601,131700,307224530,6380,6380,6380,6380,0
|
|
20230601,131600,307224530,6380,6380,6380,6380,1000
|
|
20230601,131500,300844530,6360,6360,6360,6360,38
|
|
20230601,131400,300602850,6360,6360,6360,6360,30
|
|
20230601,131300,300412050,6380,6380,6380,6380,10
|
|
20230601,131200,300348250,6380,6380,6380,6380,24
|
|
20230601,131100,300195130,6380,6380,6380,6380,0
|
|
20230601,131000,300195130,6380,6380,6380,6380,0
|
|
20230601,130900,300195130,6380,6380,6380,6380,10
|
|
20230601,130800,300131330,6380,6380,6380,6380,0
|
|
20230601,130700,300131330,6380,6380,6380,6380,0
|
|
20230601,130600,300131330,6380,6380,6380,6380,0
|
|
20230601,130500,300131330,6380,6380,6380,6380,2000
|
|
20230601,130400,287371330,6380,6380,6380,6380,0
|
|
20230601,130300,287371330,6380,6380,6380,6380,0
|
|
20230601,130200,287371330,6380,6380,6380,6380,0
|
|
20230601,130100,287371330,6380,6380,6380,6380,0
|
|
20230601,130000,287371330,6380,6380,6380,6380,0
|
|
20230601,125900,287371330,6380,6380,6380,6380,0
|
|
20230601,125800,287371330,6380,6380,6380,6380,0
|
|
20230601,125700,287371330,6380,6380,6380,6380,2
|
|
20230601,125600,287358570,6380,6380,6380,6380,0
|
|
20230601,125500,287358570,6380,6380,6380,6380,0
|
|
20230601,125400,287358570,6380,6380,6380,6380,0
|
|
20230601,125300,287358570,6380,6380,6380,6380,0
|
|
20230601,125200,287358570,6380,6380,6380,6380,115
|
|
20230601,125100,286624870,6370,6360,6370,6360,1020
|
|
20230601,125000,280137470,6340,6340,6340,6340,0
|
|
20230601,124900,280137470,6340,6340,6340,6340,200
|
|
20230601,124800,278869470,6340,6340,6340,6340,1
|
|
20230601,124700,278863130,6340,6340,6340,6340,0
|
|
20230601,124600,278863130,6340,6340,6340,6340,144
|
|
20230601,124500,277950170,6350,6350,6350,6350,356
|
|
20230601,124400,275689570,6350,6350,6350,6350,0
|
|
20230601,124300,275689570,6350,6350,6350,6350,0
|
|
20230601,124200,275689570,6350,6360,6360,6350,300
|
|
20230601,124100,273783480,6360,6360,6360,6360,0
|
|
20230601,124000,273783480,6360,6360,6360,6360,6
|
|
20230601,123900,273745320,6350,6350,6350,6350,0
|
|
20230601,123800,273745320,6350,6350,6350,6350,80
|
|
20230601,123700,273237320,6340,6340,6340,6340,0
|
|
20230601,123600,273237320,6340,6340,6340,6340,0
|
|
20230601,123500,273237320,6340,6340,6340,6340,0
|
|
20230601,123400,273237320,6340,6340,6340,6340,13
|
|
20230601,123300,273154900,6340,6340,6340,6340,0
|
|
20230601,123200,273154900,6340,6340,6340,6340,358
|
|
20230601,123100,270885180,6360,6360,6360,6360,0
|
|
20230601,123000,270885180,6360,6360,6360,6360,0
|
|
20230601,122900,270885180,6360,6360,6360,6360,0
|
|
20230601,122800,270885180,6360,6360,6360,6360,0
|
|
20230601,122700,270885180,6360,6360,6360,6360,0
|
|
20230601,122600,270885180,6360,6360,6360,6360,41
|
|
20230601,122500,270624420,6360,6360,6360,6360,26
|
|
20230601,122400,270459060,6340,6340,6340,6340,0
|
|
20230601,122300,270459060,6340,6340,6340,6340,0
|
|
20230601,122200,270459060,6340,6340,6340,6340,0
|
|
20230601,122100,270459060,6340,6340,6340,6340,0
|
|
20230601,122000,270459060,6340,6340,6340,6340,0
|
|
20230601,121900,270459060,6340,6340,6340,6340,0
|
|
20230601,121800,270459060,6340,6340,6340,6340,0
|
|
20230601,121700,270459060,6340,6340,6340,6340,100
|
|
20230601,121600,269825060,6340,6340,6340,6340,0
|
|
20230601,121500,269825060,6340,6340,6340,6340,0
|
|
20230601,121400,269825060,6340,6340,6340,6340,1
|
|
20230601,121300,269818720,6360,6360,6360,6360,0
|
|
20230601,121200,269818720,6360,6360,6360,6360,1768
|
|
20230601,121100,258574240,6360,6360,6360,6360,1
|
|
20230601,121000,258567880,6360,6360,6360,6360,0
|
|
20230601,120900,258567880,6360,6360,6360,6360,0
|
|
20230601,120800,258567880,6360,6360,6360,6360,0
|
|
20230601,120700,258567880,6360,6350,6360,6350,1235
|
|
20230601,120600,250723280,6360,6360,6360,6360,0
|
|
20230601,120500,250723280,6360,6360,6360,6360,0
|
|
20230601,120400,250723280,6360,6360,6360,6360,23
|
|
20230601,120300,250577000,6340,6340,6340,6340,4
|
|
20230601,120200,250551640,6340,6340,6340,6340,0
|
|
20230601,120100,250551640,6340,6340,6340,6340,0
|
|
20230601,120000,250551640,6340,6340,6340,6340,0
|
|
20230601,115900,250551640,6340,6340,6340,6340,0
|
|
20230601,115800,250551640,6340,6340,6340,6340,0
|
|
20230601,115700,250551640,6340,6340,6340,6340,0
|
|
20230601,115600,250551640,6340,6340,6340,6340,0
|
|
20230601,115500,250551640,6340,6340,6340,6340,0
|
|
20230601,115400,250551640,6340,6340,6340,6340,1
|
|
20230601,115300,250545300,6370,6370,6370,6370,30
|
|
20230601,115200,250354200,6360,6360,6360,6360,0
|
|
20230601,115100,250354200,6360,6360,6360,6360,135
|
|
20230601,115000,249495600,6350,6360,6360,6350,208
|
|
20230601,114900,248172730,6360,6360,6360,6360,0
|
|
20230601,114800,248172730,6360,6360,6360,6360,303
|
|
20230601,114700,246245650,6360,6360,6360,6360,0
|
|
20230601,114600,246245650,6360,6360,6360,6360,0
|
|
20230601,114500,246245650,6360,6360,6360,6360,0
|
|
20230601,114400,246245650,6360,6330,6360,6330,17
|
|
20230601,114300,246137560,6360,6360,6360,6360,0
|
|
20230601,114200,246137560,6360,6360,6360,6360,79
|
|
20230601,114100,245635120,6360,6360,6360,6360,0
|
|
20230601,114000,245635120,6360,6360,6360,6360,0
|
|
20230601,113900,245635120,6360,6360,6360,6360,0
|
|
20230601,113800,245635120,6360,6340,6360,6340,1000
|
|
20230601,113700,239278080,6330,6330,6330,6330,0
|
|
20230601,113600,239278080,6330,6330,6330,6330,0
|
|
20230601,113500,239278080,6330,6330,6330,6330,0
|
|
20230601,113400,239278080,6330,6330,6330,6330,0
|
|
20230601,113300,239278080,6330,6330,6330,6330,11
|
|
20230601,113200,239208450,6320,6320,6320,6320,0
|
|
20230601,113100,239208450,6320,6320,6320,6320,0
|
|
20230601,113000,239208450,6320,6320,6320,6320,15
|
|
20230601,112900,239113650,6330,6330,6330,6330,10
|
|
20230601,112800,239050350,6330,6330,6330,6330,23
|
|
20230601,112700,238904760,6330,6330,6330,6330,0
|
|
20230601,112600,238904760,6330,6330,6330,6330,767
|
|
20230601,112500,234049650,6330,6330,6330,6330,0
|
|
20230601,112400,234049650,6330,6330,6330,6330,0
|
|
20230601,112300,234049650,6330,6330,6330,6300,1344
|
|
20230601,112200,225572850,6320,6320,6320,6320,2082
|
|
20230601,112100,212414610,6320,6320,6320,6320,0
|
|
20230601,112000,212414610,6320,6320,6320,6320,1
|
|
20230601,111900,212408290,6320,6320,6320,6320,0
|
|
20230601,111800,212408290,6320,6320,6320,6320,0
|
|
20230601,111700,212408290,6320,6310,6320,6290,3105
|
|
20230601,111600,192850680,6310,6310,6310,6310,0
|
|
20230601,111500,192850680,6310,6310,6310,6310,0
|
|
20230601,111400,192850680,6310,6310,6310,6310,0
|
|
20230601,111300,192850680,6310,6310,6310,6310,0
|
|
20230601,111200,192850680,6310,6310,6310,6310,117
|
|
20230601,111100,192112410,6320,6320,6320,6320,0
|
|
20230601,111000,192112410,6320,6320,6320,6320,0
|
|
20230601,110900,192112410,6320,6310,6320,6310,21
|
|
20230601,110800,191979890,6300,6300,6300,6300,0
|
|
20230601,110700,191979890,6300,6300,6300,6300,0
|
|
20230601,110600,191979890,6300,6300,6300,6300,0
|
|
20230601,110500,191979890,6300,6300,6300,6300,755
|
|
20230601,110400,187223390,6330,6330,6330,6330,0
|
|
20230601,110300,187223390,6330,6330,6330,6330,0
|
|
20230601,110200,187223390,6330,6330,6330,6330,200
|
|
20230601,110100,185957390,6330,6330,6330,6330,0
|
|
20230601,110000,185957390,6330,6330,6330,6330,1
|
|
20230601,105900,185951060,6330,6330,6330,6330,0
|
|
20230601,105800,185951060,6330,6330,6330,6330,0
|
|
20230601,105700,185951060,6330,6330,6330,6330,0
|
|
20230601,105600,185951060,6330,6330,6330,6330,0
|
|
20230601,105500,185951060,6330,6330,6330,6330,0
|
|
20230601,105400,185951060,6330,6330,6330,6330,0
|
|
20230601,105300,185951060,6330,6330,6330,6330,390
|
|
20230601,105200,183482360,6330,6330,6330,6330,0
|
|
20230601,105100,183482360,6330,6330,6330,6330,0
|
|
20230601,105000,183482360,6330,6330,6330,6330,0
|
|
20230601,104900,183482360,6330,6330,6330,6330,4
|
|
20230601,104800,183457040,6330,6330,6330,6330,10
|
|
20230601,104700,183393740,6330,6330,6330,6330,350
|
|
20230601,104600,181178240,6330,6330,6330,6330,0
|
|
20230601,104500,181178240,6330,6330,6330,6330,0
|
|
20230601,104400,181178240,6330,6310,6330,6310,1394
|
|
20230601,104300,172377640,6300,6290,6300,6290,541
|
|
20230601,104200,168970630,6290,6290,6290,6290,2
|
|
20230601,104100,168958050,6270,6270,6270,6270,0
|
|
20230601,104000,168958050,6270,6270,6270,6270,0
|
|
20230601,103900,168958050,6270,6270,6270,6270,0
|
|
20230601,103800,168958050,6270,6270,6270,6270,20
|
|
20230601,103700,168832650,6290,6290,6290,6290,0
|
|
20230601,103600,168832650,6290,6290,6290,6290,0
|
|
20230601,103500,168832650,6290,6290,6290,6290,0
|
|
20230601,103400,168832650,6290,6290,6290,6290,0
|
|
20230601,103300,168832650,6290,6290,6290,6290,1
|
|
20230601,103200,168826360,6260,6260,6260,6260,98
|
|
20230601,103100,168212880,6290,6290,6290,6290,119
|
|
20230601,103000,167464370,6300,6300,6300,6300,0
|
|
20230601,102900,167464370,6300,6290,6300,6290,217
|
|
20230601,102800,166097350,6290,6290,6290,6290,0
|
|
20230601,102700,166097350,6290,6260,6290,6260,463
|
|
20230601,102600,163198940,6250,6250,6250,6250,0
|
|
20230601,102500,163198940,6250,6250,6250,6250,0
|
|
20230601,102400,163198940,6250,6250,6250,6250,0
|
|
20230601,102300,163198940,6250,6270,6270,6250,2924
|
|
20230601,102200,144895140,6270,6270,6270,6270,0
|
|
20230601,102100,144895140,6270,6270,6270,6270,0
|
|
20230601,102000,144895140,6270,6270,6270,6270,0
|
|
20230601,101900,144895140,6270,6270,6270,6270,0
|
|
20230601,101800,144895140,6270,6280,6280,6270,200
|
|
20230601,101700,143640840,6270,6280,6280,6270,1000
|
|
20230601,101600,137366280,6280,6290,6290,6280,500
|
|
20230601,101500,134221980,6300,6300,6310,6300,1887
|
|
20230601,101400,122331960,6300,6300,6300,6300,494
|
|
20230601,101300,119219760,6290,6290,6290,6290,0
|
|
20230601,101200,119219760,6290,6290,6290,6290,0
|
|
20230601,101100,119219760,6290,6290,6290,6290,0
|
|
20230601,101000,119219760,6290,6300,6300,6290,635
|
|
20230601,100900,115219760,6310,6310,6310,6310,0
|
|
20230601,100800,115219760,6310,6330,6330,6300,4179
|
|
20230601,100700,88875700,6340,6340,6340,6340,3
|
|
20230601,100600,88856680,6340,6340,6340,6340,0
|
|
20230601,100500,88856680,6340,6340,6340,6340,0
|
|
20230601,100400,88856680,6340,6340,6340,6340,0
|
|
20230601,100300,88856680,6340,6340,6340,6340,120
|
|
20230601,100200,88095880,6330,6330,6330,6330,165
|
|
20230601,100100,87051430,6340,6340,6340,6340,2
|
|
20230601,100000,87038750,6330,6330,6330,6330,0
|
|
20230601,095900,87038750,6330,6320,6330,6320,153
|
|
20230601,095800,86071640,6320,6320,6320,6320,0
|
|
20230601,095700,86071640,6320,6320,6320,6320,0
|
|
20230601,095600,86071640,6320,6320,6320,6320,5
|
|
20230601,095500,86040040,6320,6320,6320,6320,101
|
|
20230601,095400,85401720,6330,6330,6330,6330,0
|
|
20230601,095300,85401720,6330,6330,6330,6330,0
|
|
20230601,095200,85401720,6330,6330,6330,6330,0
|
|
20230601,095100,85401720,6330,6330,6330,6330,0
|
|
20230601,095000,85401720,6330,6330,6330,6330,0
|
|
20230601,094900,85401720,6330,6330,6330,6330,2
|
|
20230601,094800,85389060,6340,6340,6340,6340,2
|
|
20230601,094700,85376380,6320,6320,6320,6320,185
|
|
20230601,094600,84207180,6310,6310,6310,6310,0
|
|
20230601,094500,84207180,6310,6320,6320,6310,938
|
|
20230601,094400,78284620,6330,6330,6330,6330,824
|
|
20230601,094300,73068700,6340,6340,6340,6340,182
|
|
20230601,094200,71914820,6340,6340,6340,6340,70
|
|
20230601,094100,71471020,6340,6340,6340,6340,0
|
|
20230601,094000,71471020,6340,6340,6340,6340,9
|
|
20230601,093900,71413960,6350,6350,6350,6350,1
|
|
20230601,093800,71407610,6360,6360,6360,6360,0
|
|
20230601,093700,71407610,6360,6360,6360,6360,10
|
|
20230601,093600,71344010,6360,6360,6360,6360,1
|
|
20230601,093500,71337650,6330,6330,6330,6330,1
|
|
20230601,093400,71331320,6330,6330,6330,6330,0
|
|
20230601,093300,71331320,6330,6360,6360,6330,1424
|
|
20230601,093200,62306550,6360,6360,6360,6360,0
|
|
20230601,093100,62306550,6360,6360,6360,6360,0
|
|
20230601,093000,62306550,6360,6360,6360,6360,0
|
|
20230601,092900,62306550,6360,6360,6360,6360,0
|
|
20230601,092800,62306550,6360,6360,6360,6360,30
|
|
20230601,092700,62115750,6360,6360,6360,6360,0
|
|
20230601,092600,62115750,6360,6360,6360,6360,0
|
|
20230601,092500,62115750,6360,6360,6360,6360,1
|
|
20230601,092400,62109390,6330,6360,6360,6330,120
|
|
20230601,092300,61349760,6360,6340,6360,6340,504
|
|
20230601,092200,58144380,6330,6330,6330,6330,0
|
|
20230601,092100,58144380,6330,6350,6350,6330,650
|
|
20230601,092000,54025810,6360,6360,6360,6360,0
|
|
20230601,091900,54025810,6360,6360,6360,6360,107
|
|
20230601,091800,53345290,6360,6360,6360,6360,0
|
|
20230601,091700,53345290,6360,6360,6360,6360,239
|
|
20230601,091600,51825250,6360,6390,6390,6350,557
|
|
20230601,091500,48285750,6390,6370,6400,6370,470
|
|
20230601,091400,45284370,6360,6350,6360,6350,38
|
|
20230601,091300,45042700,6360,6360,6360,6360,0
|
|
20230601,091200,45042700,6360,6360,6360,6360,70
|
|
20230601,091100,44597500,6350,6350,6350,6350,243
|
|
20230601,091000,43054450,6330,6330,6330,6330,4936
|
|
20230601,090900,11809570,6330,6340,6350,6330,753
|
|
20230601,090800,7029340,6340,6340,6340,6340,42
|
|
20230601,090700,6763060,6320,6320,6320,6320,0
|
|
20230601,090600,6763060,6320,6320,6320,6320,0
|
|
20230601,090500,6763060,6320,6320,6320,6320,0
|
|
20230601,090400,6763060,6320,6320,6320,6320,16
|
|
20230601,090300,6661940,6320,6290,6320,6290,299
|
|
20230601,090200,4776760,6320,6320,6320,6320,1
|
|
20230601,090100,4770440,6290,6290,6290,6290,1
|
|
20230601,090000,4764150,6320,6280,6320,6280,758
|