832 lines
42 KiB
CSV
832 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,224900,173944620,13080,13080,13080,13080,384
|
|
20230601,224800,173944620,13080,13080,13080,13080,0
|
|
20230601,224700,173944620,13080,13080,13080,13080,0
|
|
20230601,224600,173944620,13080,13080,13080,13080,0
|
|
20230601,224500,173944620,13080,13080,13080,13080,0
|
|
20230601,224400,173944620,13080,13080,13080,13080,0
|
|
20230601,224300,173944620,13080,13080,13080,13080,0
|
|
20230601,224200,173944620,13080,13080,13080,13080,0
|
|
20230601,224100,173944620,13080,13080,13080,13080,0
|
|
20230601,224000,173944620,13080,13080,13080,13080,0
|
|
20230601,223900,173944620,13080,13080,13080,13080,0
|
|
20230601,223800,173944620,13080,13080,13080,13080,0
|
|
20230601,223700,173944620,13080,13080,13080,13080,0
|
|
20230601,223600,173944620,13080,13080,13080,13080,0
|
|
20230601,223500,173944620,13080,13080,13080,13080,0
|
|
20230601,223400,173944620,13080,13080,13080,13080,0
|
|
20230601,223300,173944620,13080,13080,13080,13080,0
|
|
20230601,223200,173944620,13080,13080,13080,13080,0
|
|
20230601,223100,173944620,13080,13080,13080,13080,0
|
|
20230601,223000,173944620,13080,13080,13080,13080,0
|
|
20230601,222900,173944620,13080,13080,13080,13080,0
|
|
20230601,222800,173944620,13080,13080,13080,13080,0
|
|
20230601,222700,173944620,13080,13080,13080,13080,0
|
|
20230601,222600,173944620,13080,13080,13080,13080,0
|
|
20230601,222500,173944620,13080,13080,13080,13080,0
|
|
20230601,222400,173944620,13080,13080,13080,13080,0
|
|
20230601,222300,173944620,13080,13080,13080,13080,0
|
|
20230601,222200,173944620,13080,13080,13080,13080,0
|
|
20230601,222100,173944620,13080,13080,13080,13080,0
|
|
20230601,222000,173944620,13080,13080,13080,13080,0
|
|
20230601,221900,173944620,13080,13080,13080,13080,384
|
|
20230601,221800,173944620,13080,13080,13080,13080,0
|
|
20230601,221700,173944620,13080,13080,13080,13080,0
|
|
20230601,221600,173944620,13080,13080,13080,13080,0
|
|
20230601,221500,173944620,13080,13080,13080,13080,0
|
|
20230601,221400,173944620,13080,13080,13080,13080,0
|
|
20230601,221300,173944620,13080,13080,13080,13080,0
|
|
20230601,221200,173944620,13080,13080,13080,13080,0
|
|
20230601,221100,173944620,13080,13080,13080,13080,0
|
|
20230601,221000,173944620,13080,13080,13080,13080,0
|
|
20230601,220900,173944620,13080,13080,13080,13080,0
|
|
20230601,220800,173944620,13080,13080,13080,13080,0
|
|
20230601,220700,173944620,13080,13080,13080,13080,0
|
|
20230601,220600,173944620,13080,13080,13080,13080,0
|
|
20230601,220500,173944620,13080,13080,13080,13080,0
|
|
20230601,220400,173944620,13080,13080,13080,13080,0
|
|
20230601,220300,173944620,13080,13080,13080,13080,0
|
|
20230601,220200,173944620,13080,13080,13080,13080,0
|
|
20230601,220100,173944620,13080,13080,13080,13080,0
|
|
20230601,220000,173944620,13080,13080,13080,13080,0
|
|
20230601,215900,173944620,13080,13080,13080,13080,0
|
|
20230601,215800,173944620,13080,13080,13080,13080,0
|
|
20230601,215700,173944620,13080,13080,13080,13080,0
|
|
20230601,215600,173944620,13080,13080,13080,13080,0
|
|
20230601,215500,173944620,13080,13080,13080,13080,0
|
|
20230601,215400,173944620,13080,13080,13080,13080,0
|
|
20230601,215300,173944620,13080,13080,13080,13080,0
|
|
20230601,215200,173944620,13080,13080,13080,13080,0
|
|
20230601,215100,173944620,13080,13080,13080,13080,0
|
|
20230601,215000,173944620,13080,13080,13080,13080,0
|
|
20230601,214900,173944620,13080,13080,13080,13080,384
|
|
20230601,214800,173944620,13080,13080,13080,13080,0
|
|
20230601,214700,173944620,13080,13080,13080,13080,0
|
|
20230601,214600,173944620,13080,13080,13080,13080,0
|
|
20230601,214500,173944620,13080,13080,13080,13080,0
|
|
20230601,214400,173944620,13080,13080,13080,13080,0
|
|
20230601,214300,173944620,13080,13080,13080,13080,0
|
|
20230601,214200,173944620,13080,13080,13080,13080,0
|
|
20230601,214100,173944620,13080,13080,13080,13080,0
|
|
20230601,214000,173944620,13080,13080,13080,13080,0
|
|
20230601,213900,173944620,13080,13080,13080,13080,0
|
|
20230601,213800,173944620,13080,13080,13080,13080,0
|
|
20230601,213700,173944620,13080,13080,13080,13080,0
|
|
20230601,213600,173944620,13080,13080,13080,13080,0
|
|
20230601,213500,173944620,13080,13080,13080,13080,0
|
|
20230601,213400,173944620,13080,13080,13080,13080,0
|
|
20230601,213300,173944620,13080,13080,13080,13080,0
|
|
20230601,213200,173944620,13080,13080,13080,13080,0
|
|
20230601,213100,173944620,13080,13080,13080,13080,0
|
|
20230601,213000,173944620,13080,13080,13080,13080,0
|
|
20230601,212900,173944620,13080,13080,13080,13080,0
|
|
20230601,212800,173944620,13080,13080,13080,13080,0
|
|
20230601,212700,173944620,13080,13080,13080,13080,0
|
|
20230601,212600,173944620,13080,13080,13080,13080,0
|
|
20230601,212500,173944620,13080,13080,13080,13080,0
|
|
20230601,212400,173944620,13080,13080,13080,13080,0
|
|
20230601,212300,173944620,13080,13080,13080,13080,0
|
|
20230601,212200,173944620,13080,13080,13080,13080,0
|
|
20230601,212100,173944620,13080,13080,13080,13080,0
|
|
20230601,212000,173944620,13080,13080,13080,13080,0
|
|
20230601,211900,173944620,13080,13080,13080,13080,384
|
|
20230601,211800,173944620,13080,13080,13080,13080,0
|
|
20230601,211700,173944620,13080,13080,13080,13080,0
|
|
20230601,211600,173944620,13080,13080,13080,13080,0
|
|
20230601,211500,173944620,13080,13080,13080,13080,0
|
|
20230601,211400,173944620,13080,13080,13080,13080,0
|
|
20230601,211300,173944620,13080,13080,13080,13080,0
|
|
20230601,211200,173944620,13080,13080,13080,13080,0
|
|
20230601,211100,173944620,13080,13080,13080,13080,0
|
|
20230601,211000,173944620,13080,13080,13080,13080,0
|
|
20230601,210900,173944620,13080,13080,13080,13080,0
|
|
20230601,210800,173944620,13080,13080,13080,13080,0
|
|
20230601,210700,173944620,13080,13080,13080,13080,0
|
|
20230601,210600,173944620,13080,13080,13080,13080,0
|
|
20230601,210500,173944620,13080,13080,13080,13080,0
|
|
20230601,210400,173944620,13080,13080,13080,13080,0
|
|
20230601,210300,173944620,13080,13080,13080,13080,0
|
|
20230601,210200,173944620,13080,13080,13080,13080,0
|
|
20230601,210100,173944620,13080,13080,13080,13080,0
|
|
20230601,210000,173944620,13080,13080,13080,13080,0
|
|
20230601,205900,173944620,13080,13080,13080,13080,0
|
|
20230601,205800,173944620,13080,13080,13080,13080,0
|
|
20230601,205700,173944620,13080,13080,13080,13080,0
|
|
20230601,205600,173944620,13080,13080,13080,13080,0
|
|
20230601,205500,173944620,13080,13080,13080,13080,0
|
|
20230601,205400,173944620,13080,13080,13080,13080,0
|
|
20230601,205300,173944620,13080,13080,13080,13080,0
|
|
20230601,205200,173944620,13080,13080,13080,13080,0
|
|
20230601,205100,173944620,13080,13080,13080,13080,0
|
|
20230601,205000,173944620,13080,13080,13080,13080,0
|
|
20230601,204900,173944620,13080,13080,13080,13080,384
|
|
20230601,204800,173944620,13080,13080,13080,13080,0
|
|
20230601,204700,173944620,13080,13080,13080,13080,0
|
|
20230601,204600,173944620,13080,13080,13080,13080,0
|
|
20230601,204500,173944620,13080,13080,13080,13080,0
|
|
20230601,204400,173944620,13080,13080,13080,13080,0
|
|
20230601,204300,173944620,13080,13080,13080,13080,0
|
|
20230601,204200,173944620,13080,13080,13080,13080,0
|
|
20230601,204100,173944620,13080,13080,13080,13080,0
|
|
20230601,204000,173944620,13080,13080,13080,13080,0
|
|
20230601,203900,173944620,13080,13080,13080,13080,0
|
|
20230601,203800,173944620,13080,13080,13080,13080,0
|
|
20230601,203700,173944620,13080,13080,13080,13080,0
|
|
20230601,203600,173944620,13080,13080,13080,13080,0
|
|
20230601,203500,173944620,13080,13080,13080,13080,0
|
|
20230601,203400,173944620,13080,13080,13080,13080,0
|
|
20230601,203300,173944620,13080,13080,13080,13080,0
|
|
20230601,203200,173944620,13080,13080,13080,13080,0
|
|
20230601,203100,173944620,13080,13080,13080,13080,0
|
|
20230601,203000,173944620,13080,13080,13080,13080,0
|
|
20230601,202900,173944620,13080,13080,13080,13080,0
|
|
20230601,202800,173944620,13080,13080,13080,13080,0
|
|
20230601,202700,173944620,13080,13080,13080,13080,0
|
|
20230601,202600,173944620,13080,13080,13080,13080,0
|
|
20230601,202500,173944620,13080,13080,13080,13080,0
|
|
20230601,202400,173944620,13080,13080,13080,13080,0
|
|
20230601,202300,173944620,13080,13080,13080,13080,0
|
|
20230601,202200,173944620,13080,13080,13080,13080,0
|
|
20230601,202100,173944620,13080,13080,13080,13080,0
|
|
20230601,202000,173944620,13080,13080,13080,13080,0
|
|
20230601,201900,173944620,13080,13080,13080,13080,384
|
|
20230601,201800,173944620,13080,13080,13080,13080,0
|
|
20230601,201700,173944620,13080,13080,13080,13080,0
|
|
20230601,201600,173944620,13080,13080,13080,13080,0
|
|
20230601,201500,173944620,13080,13080,13080,13080,0
|
|
20230601,201400,173944620,13080,13080,13080,13080,0
|
|
20230601,201300,173944620,13080,13080,13080,13080,0
|
|
20230601,201200,173944620,13080,13080,13080,13080,0
|
|
20230601,201100,173944620,13080,13080,13080,13080,0
|
|
20230601,201000,173944620,13080,13080,13080,13080,0
|
|
20230601,200900,173944620,13080,13080,13080,13080,0
|
|
20230601,200800,173944620,13080,13080,13080,13080,0
|
|
20230601,200700,173944620,13080,13080,13080,13080,0
|
|
20230601,200600,173944620,13080,13080,13080,13080,0
|
|
20230601,200500,173944620,13080,13080,13080,13080,0
|
|
20230601,200400,173944620,13080,13080,13080,13080,0
|
|
20230601,200300,173944620,13080,13080,13080,13080,0
|
|
20230601,200200,173944620,13080,13080,13080,13080,0
|
|
20230601,200100,173944620,13080,13080,13080,13080,0
|
|
20230601,200000,173944620,13080,13080,13080,13080,0
|
|
20230601,195900,173944620,13080,13080,13080,13080,0
|
|
20230601,195800,173944620,13080,13080,13080,13080,0
|
|
20230601,195700,173944620,13080,13080,13080,13080,0
|
|
20230601,195600,173944620,13080,13080,13080,13080,0
|
|
20230601,195500,173944620,13080,13080,13080,13080,0
|
|
20230601,195400,173944620,13080,13080,13080,13080,0
|
|
20230601,195300,173944620,13080,13080,13080,13080,0
|
|
20230601,195200,173944620,13080,13080,13080,13080,0
|
|
20230601,195100,173944620,13080,13080,13080,13080,0
|
|
20230601,195000,173944620,13080,13080,13080,13080,0
|
|
20230601,194900,173944620,13080,13080,13080,13080,384
|
|
20230601,194800,173944620,13080,13080,13080,13080,0
|
|
20230601,194700,173944620,13080,13080,13080,13080,0
|
|
20230601,194600,173944620,13080,13080,13080,13080,0
|
|
20230601,194500,173944620,13080,13080,13080,13080,0
|
|
20230601,194400,173944620,13080,13080,13080,13080,0
|
|
20230601,194300,173944620,13080,13080,13080,13080,0
|
|
20230601,194200,173944620,13080,13080,13080,13080,0
|
|
20230601,194100,173944620,13080,13080,13080,13080,0
|
|
20230601,194000,173944620,13080,13080,13080,13080,0
|
|
20230601,193900,173944620,13080,13080,13080,13080,0
|
|
20230601,193800,173944620,13080,13080,13080,13080,0
|
|
20230601,193700,173944620,13080,13080,13080,13080,0
|
|
20230601,193600,173944620,13080,13080,13080,13080,0
|
|
20230601,193500,173944620,13080,13080,13080,13080,0
|
|
20230601,193400,173944620,13080,13080,13080,13080,0
|
|
20230601,193300,173944620,13080,13080,13080,13080,0
|
|
20230601,193200,173944620,13080,13080,13080,13080,0
|
|
20230601,193100,173944620,13080,13080,13080,13080,0
|
|
20230601,193000,173944620,13080,13080,13080,13080,0
|
|
20230601,192900,173944620,13080,13080,13080,13080,0
|
|
20230601,192800,173944620,13080,13080,13080,13080,0
|
|
20230601,192700,173944620,13080,13080,13080,13080,0
|
|
20230601,192600,173944620,13080,13080,13080,13080,0
|
|
20230601,192500,173944620,13080,13080,13080,13080,0
|
|
20230601,192400,173944620,13080,13080,13080,13080,0
|
|
20230601,192300,173944620,13080,13080,13080,13080,0
|
|
20230601,192200,173944620,13080,13080,13080,13080,0
|
|
20230601,192100,173944620,13080,13080,13080,13080,0
|
|
20230601,192000,173944620,13080,13080,13080,13080,0
|
|
20230601,191900,173944620,13080,13080,13080,13080,384
|
|
20230601,191800,173944620,13080,13080,13080,13080,0
|
|
20230601,191700,173944620,13080,13080,13080,13080,0
|
|
20230601,191600,173944620,13080,13080,13080,13080,0
|
|
20230601,191500,173944620,13080,13080,13080,13080,0
|
|
20230601,191400,173944620,13080,13080,13080,13080,0
|
|
20230601,191300,173944620,13080,13080,13080,13080,0
|
|
20230601,191200,173944620,13080,13080,13080,13080,0
|
|
20230601,191100,173944620,13080,13080,13080,13080,0
|
|
20230601,191000,173944620,13080,13080,13080,13080,0
|
|
20230601,190900,173944620,13080,13080,13080,13080,0
|
|
20230601,190800,173944620,13080,13080,13080,13080,0
|
|
20230601,190700,173944620,13080,13080,13080,13080,0
|
|
20230601,190600,173944620,13080,13080,13080,13080,0
|
|
20230601,190500,173944620,13080,13080,13080,13080,0
|
|
20230601,190400,173944620,13080,13080,13080,13080,0
|
|
20230601,190300,173944620,13080,13080,13080,13080,0
|
|
20230601,190200,173944620,13080,13080,13080,13080,0
|
|
20230601,190100,173944620,13080,13080,13080,13080,0
|
|
20230601,190000,173944620,13080,13080,13080,13080,0
|
|
20230601,185900,173944620,13080,13080,13080,13080,0
|
|
20230601,185800,173944620,13080,13080,13080,13080,0
|
|
20230601,185700,173944620,13080,13080,13080,13080,0
|
|
20230601,185600,173944620,13080,13080,13080,13080,0
|
|
20230601,185500,173944620,13080,13080,13080,13080,0
|
|
20230601,185400,173944620,13080,13080,13080,13080,0
|
|
20230601,185300,173944620,13080,13080,13080,13080,0
|
|
20230601,185200,173944620,13080,13080,13080,13080,0
|
|
20230601,185100,173944620,13080,13080,13080,13080,0
|
|
20230601,185000,173944620,13080,13080,13080,13080,0
|
|
20230601,184900,173944620,13080,13080,13080,13080,384
|
|
20230601,184800,173944620,13080,13080,13080,13080,0
|
|
20230601,184700,173944620,13080,13080,13080,13080,0
|
|
20230601,184600,173944620,13080,13080,13080,13080,0
|
|
20230601,184500,173944620,13080,13080,13080,13080,0
|
|
20230601,184400,173944620,13080,13080,13080,13080,0
|
|
20230601,184300,173944620,13080,13080,13080,13080,0
|
|
20230601,184200,173944620,13080,13080,13080,13080,0
|
|
20230601,184100,173944620,13080,13080,13080,13080,0
|
|
20230601,184000,173944620,13080,13080,13080,13080,0
|
|
20230601,183900,173944620,13080,13080,13080,13080,0
|
|
20230601,183800,173944620,13080,13080,13080,13080,0
|
|
20230601,183700,173944620,13080,13080,13080,13080,0
|
|
20230601,183600,173944620,13080,13080,13080,13080,0
|
|
20230601,183500,173944620,13080,13080,13080,13080,0
|
|
20230601,183400,173944620,13080,13080,13080,13080,0
|
|
20230601,183300,173944620,13080,13080,13080,13080,0
|
|
20230601,183200,173944620,13080,13080,13080,13080,0
|
|
20230601,183100,173944620,13080,13080,13080,13080,0
|
|
20230601,183000,173944620,13080,13080,13080,13080,0
|
|
20230601,182900,173944620,13080,13080,13080,13080,0
|
|
20230601,182800,173944620,13080,13080,13080,13080,0
|
|
20230601,182700,173944620,13080,13080,13080,13080,0
|
|
20230601,182600,173944620,13080,13080,13080,13080,0
|
|
20230601,182500,173944620,13080,13080,13080,13080,0
|
|
20230601,182400,173944620,13080,13080,13080,13080,0
|
|
20230601,182300,173944620,13080,13080,13080,13080,0
|
|
20230601,182200,173944620,13080,13080,13080,13080,0
|
|
20230601,182100,173944620,13080,13080,13080,13080,0
|
|
20230601,182000,173944620,13080,13080,13080,13080,0
|
|
20230601,181900,173944620,13080,13080,13080,13080,384
|
|
20230601,181800,173944620,13080,13080,13080,13080,0
|
|
20230601,181700,173944620,13080,13080,13080,13080,0
|
|
20230601,181600,173944620,13080,13080,13080,13080,0
|
|
20230601,181500,173944620,13080,13080,13080,13080,0
|
|
20230601,181400,173944620,13080,13080,13080,13080,0
|
|
20230601,181300,173944620,13080,13080,13080,13080,0
|
|
20230601,181200,173944620,13080,13080,13080,13080,0
|
|
20230601,181100,173944620,13080,13080,13080,13080,0
|
|
20230601,181000,173944620,13080,13080,13080,13080,0
|
|
20230601,180900,173944620,13080,13080,13080,13080,0
|
|
20230601,180800,173944620,13080,13080,13080,13080,0
|
|
20230601,180700,173944620,13080,13080,13080,13080,0
|
|
20230601,180600,173944620,13080,13080,13080,13080,0
|
|
20230601,180500,173944620,13080,13080,13080,13080,0
|
|
20230601,180400,173944620,13080,13080,13080,13080,0
|
|
20230601,180300,173944620,13080,13080,13080,13080,0
|
|
20230601,180200,173944620,13080,13080,13080,13080,0
|
|
20230601,180100,173944620,13080,13080,13080,13080,0
|
|
20230601,180000,173944620,13080,13080,13080,13080,0
|
|
20230601,175900,173944620,13080,13080,13080,13080,0
|
|
20230601,175800,173944620,13080,13080,13080,13080,0
|
|
20230601,175700,173944620,13080,13080,13080,13080,0
|
|
20230601,175600,173944620,13080,13080,13080,13080,0
|
|
20230601,175500,173944620,13080,13080,13080,13080,0
|
|
20230601,175400,173944620,13080,13080,13080,13080,0
|
|
20230601,175300,173944620,13080,13080,13080,13080,0
|
|
20230601,175200,173944620,13080,13080,13080,13080,0
|
|
20230601,175100,173944620,13080,13080,13080,13080,0
|
|
20230601,175000,173944620,13080,13080,13080,13080,0
|
|
20230601,174900,173944620,13080,13080,13080,13080,384
|
|
20230601,174800,173944620,13080,13080,13080,13080,0
|
|
20230601,174700,173944620,13080,13080,13080,13080,0
|
|
20230601,174600,173944620,13080,13080,13080,13080,0
|
|
20230601,174500,173944620,13080,13080,13080,13080,0
|
|
20230601,174400,173944620,13080,13080,13080,13080,0
|
|
20230601,174300,173944620,13080,13080,13080,13080,0
|
|
20230601,174200,173944620,13080,13080,13080,13080,0
|
|
20230601,174100,173944620,13080,13080,13080,13080,0
|
|
20230601,174000,173944620,13080,13080,13080,13080,0
|
|
20230601,173900,173944620,13080,13080,13080,13080,0
|
|
20230601,173800,173944620,13080,13080,13080,13080,0
|
|
20230601,173700,173944620,13080,13080,13080,13080,0
|
|
20230601,173600,173944620,13080,13080,13080,13080,0
|
|
20230601,173500,173944620,13080,13080,13080,13080,0
|
|
20230601,173400,173944620,13080,13080,13080,13080,0
|
|
20230601,173300,173944620,13080,13080,13080,13080,0
|
|
20230601,173200,173944620,13080,13080,13080,13080,0
|
|
20230601,173100,173944620,13080,13080,13080,13080,0
|
|
20230601,173000,173944620,13080,13080,13080,13080,0
|
|
20230601,172900,173944620,13080,13080,13080,13080,0
|
|
20230601,172800,173944620,13080,13080,13080,13080,0
|
|
20230601,172700,173944620,13080,13080,13080,13080,0
|
|
20230601,172600,173944620,13080,13080,13080,13080,0
|
|
20230601,172500,173944620,13080,13080,13080,13080,0
|
|
20230601,172400,173944620,13080,13080,13080,13080,0
|
|
20230601,172300,173944620,13080,13080,13080,13080,0
|
|
20230601,172200,173944620,13080,13080,13080,13080,0
|
|
20230601,172100,173944620,13080,13080,13080,13080,0
|
|
20230601,172000,173944620,13080,13080,13080,13080,0
|
|
20230601,171900,173944620,13080,13080,13080,13080,384
|
|
20230601,171800,173944620,13080,13080,13080,13080,0
|
|
20230601,171700,173944620,13080,13080,13080,13080,0
|
|
20230601,171600,173944620,13080,13080,13080,13080,0
|
|
20230601,171500,173944620,13080,13080,13080,13080,0
|
|
20230601,171400,173944620,13080,13080,13080,13080,0
|
|
20230601,171300,173944620,13080,13080,13080,13080,0
|
|
20230601,171200,173944620,13080,13080,13080,13080,0
|
|
20230601,171100,173944620,13080,13080,13080,13080,0
|
|
20230601,171000,173944620,13080,13080,13080,13080,0
|
|
20230601,170900,173944620,13080,13080,13080,13080,0
|
|
20230601,170800,173944620,13080,13080,13080,13080,0
|
|
20230601,170700,173944620,13080,13080,13080,13080,0
|
|
20230601,170600,173944620,13080,13080,13080,13080,0
|
|
20230601,170500,173944620,13080,13080,13080,13080,0
|
|
20230601,170400,173944620,13080,13080,13080,13080,0
|
|
20230601,170300,173944620,13080,13080,13080,13080,0
|
|
20230601,170200,173944620,13080,13080,13080,13080,0
|
|
20230601,170100,173944620,13080,13080,13080,13080,0
|
|
20230601,170000,173944620,13080,13080,13080,13080,0
|
|
20230601,165900,173944620,13080,13080,13080,13080,0
|
|
20230601,165800,173944620,13080,13080,13080,13080,0
|
|
20230601,165700,173944620,13080,13080,13080,13080,0
|
|
20230601,165600,173944620,13080,13080,13080,13080,0
|
|
20230601,165500,173944620,13080,13080,13080,13080,0
|
|
20230601,165400,173944620,13080,13080,13080,13080,0
|
|
20230601,165300,173944620,13080,13080,13080,13080,0
|
|
20230601,165200,173944620,13080,13080,13080,13080,0
|
|
20230601,165100,173944620,13080,13080,13080,13080,0
|
|
20230601,165000,173944620,13080,13080,13080,13080,0
|
|
20230601,164900,173944620,13080,13080,13080,13080,384
|
|
20230601,164800,173944620,13080,13080,13080,13080,0
|
|
20230601,164700,173944620,13080,13080,13080,13080,0
|
|
20230601,164600,173944620,13080,13080,13080,13080,0
|
|
20230601,164500,173944620,13080,13080,13080,13080,0
|
|
20230601,164400,173944620,13080,13080,13080,13080,0
|
|
20230601,164300,173944620,13080,13080,13080,13080,0
|
|
20230601,164200,173944620,13080,13080,13080,13080,0
|
|
20230601,164100,173944620,13080,13080,13080,13080,0
|
|
20230601,164000,173944620,13080,13080,13080,13080,0
|
|
20230601,163900,173944620,13080,13080,13080,13080,0
|
|
20230601,163800,173944620,13080,13080,13080,13080,0
|
|
20230601,163700,173944620,13080,13080,13080,13080,0
|
|
20230601,163600,173944620,13080,13080,13080,13080,0
|
|
20230601,163500,173944620,13080,13080,13080,13080,0
|
|
20230601,163400,173944620,13080,13080,13080,13080,0
|
|
20230601,163300,173944620,13080,13080,13080,13080,0
|
|
20230601,163200,173944620,13080,13080,13080,13080,0
|
|
20230601,163100,173944620,13080,13080,13080,13080,0
|
|
20230601,163000,173944620,13080,13080,13080,13080,0
|
|
20230601,162900,173944620,13080,13080,13080,13080,0
|
|
20230601,162800,173944620,13080,13080,13080,13080,0
|
|
20230601,162700,173944620,13080,13080,13080,13080,0
|
|
20230601,162600,173944620,13080,13080,13080,13080,0
|
|
20230601,162500,173944620,13080,13080,13080,13080,0
|
|
20230601,162400,173944620,13080,13080,13080,13080,0
|
|
20230601,162300,173944620,13080,13080,13080,13080,0
|
|
20230601,162200,173944620,13080,13080,13080,13080,0
|
|
20230601,162100,173944620,13080,13080,13080,13080,0
|
|
20230601,162000,173944620,13080,13080,13080,13080,0
|
|
20230601,161900,173944620,13080,13080,13080,13080,384
|
|
20230601,161800,173944620,13080,13080,13080,13080,0
|
|
20230601,161700,173944620,13080,13080,13080,13080,0
|
|
20230601,161600,173944620,13080,13080,13080,13080,0
|
|
20230601,161500,173944620,13080,13080,13080,13080,0
|
|
20230601,161400,173944620,13080,13080,13080,13080,0
|
|
20230601,161300,173944620,13080,13080,13080,13080,0
|
|
20230601,161200,173944620,13080,13080,13080,13080,0
|
|
20230601,161100,173944620,13080,13080,13080,13080,0
|
|
20230601,161000,173944620,13080,13080,13080,13080,0
|
|
20230601,160900,173944620,13080,13080,13080,13080,0
|
|
20230601,160800,173944620,13080,13080,13080,13080,0
|
|
20230601,160700,173944620,13080,13080,13080,13080,0
|
|
20230601,160600,173944620,13080,13080,13080,13080,0
|
|
20230601,160500,173944620,13080,13080,13080,13080,0
|
|
20230601,160400,173944620,13080,13080,13080,13080,0
|
|
20230601,160300,173944620,13080,13080,13080,13080,0
|
|
20230601,160200,173944620,13080,13080,13080,13080,0
|
|
20230601,160100,173944620,13080,13080,13080,13080,0
|
|
20230601,160000,173944620,13080,13080,13080,13080,0
|
|
20230601,155900,173944620,13080,13080,13080,13080,0
|
|
20230601,155800,173944620,13080,13080,13080,13080,0
|
|
20230601,155700,173944620,13080,13080,13080,13080,0
|
|
20230601,155600,173944620,13080,13080,13080,13080,0
|
|
20230601,155500,173944620,13080,13080,13080,13080,0
|
|
20230601,155400,173944620,13080,13080,13080,13080,0
|
|
20230601,155300,173944620,13080,13080,13080,13080,0
|
|
20230601,155200,173944620,13080,13080,13080,13080,0
|
|
20230601,155100,173944620,13080,13080,13080,13080,0
|
|
20230601,155000,173944620,13080,13080,13080,13080,0
|
|
20230601,154900,173944620,13080,13080,13080,13080,384
|
|
20230601,154800,173944620,13080,13080,13080,13080,0
|
|
20230601,154700,173944620,13080,13080,13080,13080,0
|
|
20230601,154600,173944620,13080,13080,13080,13080,0
|
|
20230601,154500,173944620,13080,13080,13080,13080,0
|
|
20230601,154400,173944620,13080,13080,13080,13080,0
|
|
20230601,154300,173944620,13080,13080,13080,13080,0
|
|
20230601,154200,173944620,13080,13080,13080,13080,0
|
|
20230601,154100,173944620,13080,13080,13080,13080,0
|
|
20230601,154000,173944620,13080,13080,13080,13080,0
|
|
20230601,153900,173944620,13080,13080,13080,13080,0
|
|
20230601,153800,173944620,13080,13080,13080,13080,0
|
|
20230601,153700,173944620,13080,13080,13080,13080,0
|
|
20230601,153600,173944620,13080,13080,13080,13080,0
|
|
20230601,153500,173944620,13080,13080,13080,13080,0
|
|
20230601,153400,173944620,13080,13080,13080,13080,0
|
|
20230601,153300,173944620,13080,13080,13080,13080,0
|
|
20230601,153200,173944620,13080,13080,13080,13080,0
|
|
20230601,153100,173944620,13080,13080,13080,13080,0
|
|
20230601,153000,173944620,13080,13080,13080,13080,384
|
|
20230601,152900,168921900,13120,13120,13120,13120,0
|
|
20230601,152800,168921900,13120,13120,13120,13120,0
|
|
20230601,152700,168921900,13120,13120,13120,13120,0
|
|
20230601,152600,168921900,13120,13120,13120,13120,0
|
|
20230601,152500,168921900,13120,13120,13120,13120,0
|
|
20230601,152400,168921900,13120,13120,13120,13120,0
|
|
20230601,152300,168921900,13120,13120,13120,13120,0
|
|
20230601,152200,168921900,13120,13120,13120,13120,0
|
|
20230601,152100,168921900,13120,13120,13120,13120,0
|
|
20230601,152000,168921900,13120,13120,13120,13120,0
|
|
20230601,151900,168921900,13120,13120,13120,13120,0
|
|
20230601,151800,168921900,13120,13120,13120,13120,1
|
|
20230601,151700,168908780,13120,13120,13120,13120,1
|
|
20230601,151600,168895660,13080,13080,13080,13080,150
|
|
20230601,151500,166933660,13090,13120,13120,13090,7
|
|
20230601,151400,166842000,13130,13130,13130,13130,20
|
|
20230601,151300,166579400,13130,13120,13140,13120,8
|
|
20230601,151200,166474370,13080,13040,13080,13040,442
|
|
20230601,151100,160701800,13030,12970,13030,12970,565
|
|
20230601,151000,153360150,12980,12970,12980,12970,379
|
|
20230601,150900,148441300,12970,12970,12970,12970,0
|
|
20230601,150800,148441300,12970,12970,12970,12970,0
|
|
20230601,150700,148441300,12970,12970,12970,12970,0
|
|
20230601,150600,148441300,12970,12960,12970,12960,18
|
|
20230601,150500,148207930,12970,12970,12970,12970,0
|
|
20230601,150400,148207930,12970,12970,12970,12970,0
|
|
20230601,150300,148207930,12970,12970,12970,12970,319
|
|
20230601,150200,144070500,12970,12970,12970,12970,0
|
|
20230601,150100,144070500,12970,12970,12970,12970,0
|
|
20230601,150000,144070500,12970,12970,12970,12970,0
|
|
20230601,145900,144070500,12970,12980,12980,12970,3
|
|
20230601,145800,144031570,12960,12960,12960,12960,0
|
|
20230601,145700,144031570,12960,12950,12960,12950,208
|
|
20230601,145600,141336980,12950,12950,12950,12950,19
|
|
20230601,145500,141090930,12950,12950,12950,12950,0
|
|
20230601,145400,141090930,12950,12950,12950,12950,7
|
|
20230601,145300,141000280,12950,12950,12950,12950,103
|
|
20230601,145200,139666430,12950,12950,12950,12950,1
|
|
20230601,145100,139653480,12950,12950,12950,12950,0
|
|
20230601,145000,139653480,12950,12950,12950,12950,0
|
|
20230601,144900,139653480,12950,12950,12950,12950,0
|
|
20230601,144800,139653480,12950,12950,12950,12950,0
|
|
20230601,144700,139653480,12950,12940,12950,12940,105
|
|
20230601,144600,138293740,12940,12940,12940,12940,10
|
|
20230601,144500,138164340,12910,12910,12910,12910,0
|
|
20230601,144400,138164340,12910,12910,12910,12910,0
|
|
20230601,144300,138164340,12910,12910,12910,12910,80
|
|
20230601,144200,137131540,12910,12920,12920,12910,110
|
|
20230601,144100,135711330,12910,12910,12910,12910,0
|
|
20230601,144000,135711330,12910,12910,12910,12910,0
|
|
20230601,143900,135711330,12910,12910,12910,12910,0
|
|
20230601,143800,135711330,12910,12910,12910,12910,0
|
|
20230601,143700,135711330,12910,12930,12930,12910,5
|
|
20230601,143600,135646760,12910,12910,12910,12910,0
|
|
20230601,143500,135646760,12910,12910,12910,12910,0
|
|
20230601,143400,135646760,12910,12910,12910,12910,0
|
|
20230601,143300,135646760,12910,12920,12920,12910,14
|
|
20230601,143200,135465920,12920,12920,12920,12920,0
|
|
20230601,143100,135465920,12920,12920,12920,12920,5
|
|
20230601,143000,135401320,12930,12930,12930,12930,0
|
|
20230601,142900,135401320,12930,12930,12930,12930,3
|
|
20230601,142800,135362530,12930,12930,12930,12930,0
|
|
20230601,142700,135362530,12930,12930,12930,12930,7
|
|
20230601,142600,135272020,12930,12930,12930,12930,0
|
|
20230601,142500,135272020,12930,12930,12930,12930,0
|
|
20230601,142400,135272020,12930,12930,12930,12930,2
|
|
20230601,142300,135246160,12940,12940,12940,12940,10
|
|
20230601,142200,135116760,12940,12940,12940,12940,0
|
|
20230601,142100,135116760,12940,12940,12940,12940,3
|
|
20230601,142000,135077940,12940,12940,12940,12940,0
|
|
20230601,141900,135077940,12940,12940,12940,12940,2
|
|
20230601,141800,135052060,12940,12940,12940,12940,0
|
|
20230601,141700,135052060,12940,12940,12940,12940,0
|
|
20230601,141600,135052060,12940,12940,12940,12940,4
|
|
20230601,141500,135000300,12940,12940,12940,12940,1
|
|
20230601,141400,134987360,12920,12920,12920,12920,0
|
|
20230601,141300,134987360,12920,12920,12920,12920,0
|
|
20230601,141200,134987360,12920,12920,12920,12920,1
|
|
20230601,141100,134974440,12920,12920,12920,12920,0
|
|
20230601,141000,134974440,12920,12920,12920,12920,0
|
|
20230601,140900,134974440,12920,12920,12920,12920,0
|
|
20230601,140800,134974440,12920,12920,12920,12920,0
|
|
20230601,140700,134974440,12920,12920,12920,12920,36
|
|
20230601,140600,134509320,12920,12920,12920,12920,0
|
|
20230601,140500,134509320,12920,12920,12920,12920,0
|
|
20230601,140400,134509320,12920,12920,12920,12920,1
|
|
20230601,140300,134496400,12910,12910,12910,12910,0
|
|
20230601,140200,134496400,12910,12910,12910,12910,0
|
|
20230601,140100,134496400,12910,12910,12910,12910,0
|
|
20230601,140000,134496400,12910,12910,12910,12910,0
|
|
20230601,135900,134496400,12910,12910,12910,12910,0
|
|
20230601,135800,134496400,12910,12910,12910,12910,10
|
|
20230601,135700,134367300,12910,12910,12910,12910,31
|
|
20230601,135600,133967090,12910,12910,12910,12910,62
|
|
20230601,135500,133166670,12910,12910,12910,12910,0
|
|
20230601,135400,133166670,12910,12910,12910,12910,0
|
|
20230601,135300,133166670,12910,12910,12910,12900,109
|
|
20230601,135200,131760500,12910,12910,12910,12910,0
|
|
20230601,135100,131760500,12910,12910,12910,12910,4
|
|
20230601,135000,131708860,12900,12900,12900,12900,0
|
|
20230601,134900,131708860,12900,12900,12900,12900,0
|
|
20230601,134800,131708860,12900,12900,12900,12900,0
|
|
20230601,134700,131708860,12900,12900,12900,12900,0
|
|
20230601,134600,131708860,12900,12900,12900,12900,1
|
|
20230601,134500,131695960,12900,12900,12900,12900,0
|
|
20230601,134400,131695960,12900,12900,12900,12900,62
|
|
20230601,134300,130896160,12900,12900,12900,12900,0
|
|
20230601,134200,130896160,12900,12900,12900,12900,0
|
|
20230601,134100,130896160,12900,12900,12900,12900,0
|
|
20230601,134000,130896160,12900,12900,12900,12900,0
|
|
20230601,133900,130896160,12900,12900,12900,12900,0
|
|
20230601,133800,130896160,12900,12900,12900,12900,0
|
|
20230601,133700,130896160,12900,12900,12900,12900,0
|
|
20230601,133600,130896160,12900,12900,12900,12900,117
|
|
20230601,133500,129386860,12900,12900,12900,12900,0
|
|
20230601,133400,129386860,12900,12900,12900,12900,0
|
|
20230601,133300,129386860,12900,12900,12900,12900,0
|
|
20230601,133200,129386860,12900,12900,12900,12900,0
|
|
20230601,133100,129386860,12900,12900,12900,12900,1
|
|
20230601,133000,129373960,12900,12900,12900,12900,0
|
|
20230601,132900,129373960,12900,12900,12900,12900,1
|
|
20230601,132800,129361060,12900,12900,12900,12900,3
|
|
20230601,132700,129322360,12900,12900,12900,12900,1
|
|
20230601,132600,129309460,12900,12900,12900,12900,0
|
|
20230601,132500,129309460,12900,12900,12900,12900,0
|
|
20230601,132400,129309460,12900,12900,12900,12900,0
|
|
20230601,132300,129309460,12900,12900,12900,12900,0
|
|
20230601,132200,129309460,12900,12900,12900,12900,0
|
|
20230601,132100,129309460,12900,12900,12900,12900,0
|
|
20230601,132000,129309460,12900,12900,12900,12900,0
|
|
20230601,131900,129309460,12900,12900,12900,12900,0
|
|
20230601,131800,129309460,12900,12900,12900,12900,0
|
|
20230601,131700,129309460,12900,12900,12900,12900,0
|
|
20230601,131600,129309460,12900,12900,12900,12900,0
|
|
20230601,131500,129309460,12900,12900,12900,12900,23
|
|
20230601,131400,129012760,12900,12900,12900,12900,0
|
|
20230601,131300,129012760,12900,12900,12900,12900,104
|
|
20230601,131200,127671160,12940,12940,12940,12940,0
|
|
20230601,131100,127671160,12940,12940,12940,12940,0
|
|
20230601,131000,127671160,12940,12940,12940,12940,0
|
|
20230601,130900,127671160,12940,12940,12940,12940,0
|
|
20230601,130800,127671160,12940,12940,12940,12940,0
|
|
20230601,130700,127671160,12940,12940,12940,12940,1
|
|
20230601,130600,127658220,12940,12940,12940,12940,0
|
|
20230601,130500,127658220,12940,12910,12940,12880,702
|
|
20230601,130400,118612920,12900,12900,12900,12900,0
|
|
20230601,130300,118612920,12900,12900,12900,12900,400
|
|
20230601,130200,113452920,12950,12950,12950,12950,0
|
|
20230601,130100,113452920,12950,12950,12950,12950,0
|
|
20230601,130000,113452920,12950,12950,12950,12950,0
|
|
20230601,125900,113452920,12950,12950,12950,12950,2
|
|
20230601,125800,113427020,12900,12900,12900,12900,14
|
|
20230601,125700,113246420,12900,12900,12900,12900,10
|
|
20230601,125600,113117420,12900,12900,12900,12900,44
|
|
20230601,125500,112549820,12900,12900,12900,12900,0
|
|
20230601,125400,112549820,12900,12940,12940,12900,146
|
|
20230601,125300,110666020,12900,12900,12900,12900,0
|
|
20230601,125200,110666020,12900,12910,12910,12900,325
|
|
20230601,125100,106473180,12910,12910,12910,12910,0
|
|
20230601,125000,106473180,12910,12910,12910,12910,0
|
|
20230601,124900,106473180,12910,12920,12920,12910,27
|
|
20230601,124800,106124550,12920,12920,12920,12920,0
|
|
20230601,124700,106124550,12920,12930,12930,12920,49
|
|
20230601,124600,105491460,12950,12950,12950,12950,0
|
|
20230601,124500,105491460,12950,12950,12950,12950,0
|
|
20230601,124400,105491460,12950,12950,12950,12950,0
|
|
20230601,124300,105491460,12950,12950,12950,12950,0
|
|
20230601,124200,105491460,12950,12950,12950,12950,3
|
|
20230601,124100,105452610,12950,12950,12950,12950,2
|
|
20230601,124000,105426710,12950,12950,12950,12950,1
|
|
20230601,123900,105413760,12940,12940,12940,12940,1
|
|
20230601,123800,105400820,12930,12930,12930,12930,0
|
|
20230601,123700,105400820,12930,12930,12930,12930,0
|
|
20230601,123600,105400820,12930,12930,12930,12930,10
|
|
20230601,123500,105271520,12930,12930,12930,12930,30
|
|
20230601,123400,104883620,12930,12930,12930,12930,0
|
|
20230601,123300,104883620,12930,12930,12930,12930,0
|
|
20230601,123200,104883620,12930,12930,12930,12930,0
|
|
20230601,123100,104883620,12930,12930,12930,12930,0
|
|
20230601,123000,104883620,12930,12930,12930,12930,0
|
|
20230601,122900,104883620,12930,12930,12930,12930,0
|
|
20230601,122800,104883620,12930,12930,12930,12930,0
|
|
20230601,122700,104883620,12930,12930,12930,12930,0
|
|
20230601,122600,104883620,12930,12930,12930,12930,1
|
|
20230601,122500,104870690,12930,12930,12930,12930,1
|
|
20230601,122400,104857760,12930,12940,12940,12930,34
|
|
20230601,122300,104418120,12950,12950,12950,12950,1
|
|
20230601,122200,104405170,12940,12940,12940,12940,24
|
|
20230601,122100,104094610,12980,12980,12980,12980,0
|
|
20230601,122000,104094610,12980,12970,12980,12970,2
|
|
20230601,121900,104068660,12940,12940,12940,12940,0
|
|
20230601,121800,104068660,12940,12940,12940,12940,0
|
|
20230601,121700,104068660,12940,12940,12940,12940,0
|
|
20230601,121600,104068660,12940,12950,12950,12940,50
|
|
20230601,121500,103421650,12950,12950,12950,12950,0
|
|
20230601,121400,103421650,12950,12950,12950,12950,1
|
|
20230601,121300,103408700,12950,12950,12950,12950,37
|
|
20230601,121200,102929550,12940,12940,12940,12940,2
|
|
20230601,121100,102903670,12950,12950,12950,12950,0
|
|
20230601,121000,102903670,12950,12950,12950,12950,0
|
|
20230601,120900,102903670,12950,12950,12950,12950,0
|
|
20230601,120800,102903670,12950,12940,12950,12940,10
|
|
20230601,120700,102774210,12940,12940,12940,12940,23
|
|
20230601,120600,102476590,12930,12930,12930,12930,0
|
|
20230601,120500,102476590,12930,12930,12930,12930,0
|
|
20230601,120400,102476590,12930,12930,12930,12930,0
|
|
20230601,120300,102476590,12930,12930,12930,12930,15
|
|
20230601,120200,102282640,12940,12940,12940,12940,1
|
|
20230601,120100,102269700,12940,12940,12940,12940,0
|
|
20230601,120000,102269700,12940,12940,12940,12940,0
|
|
20230601,115900,102269700,12940,12940,12940,12940,0
|
|
20230601,115800,102269700,12940,12940,12940,12940,0
|
|
20230601,115700,102269700,12940,12940,12940,12940,0
|
|
20230601,115600,102269700,12940,12940,12940,12940,50
|
|
20230601,115500,101622700,12940,12940,12940,12940,0
|
|
20230601,115400,101622700,12940,12940,12940,12940,0
|
|
20230601,115300,101622700,12940,12940,12940,12940,0
|
|
20230601,115200,101622700,12940,12940,12940,12940,1
|
|
20230601,115100,101609760,12920,12920,12920,12920,0
|
|
20230601,115000,101609760,12920,12920,12920,12920,0
|
|
20230601,114900,101609760,12920,12920,12920,12920,0
|
|
20230601,114800,101609760,12920,12920,12920,12920,101
|
|
20230601,114700,100304840,12910,12910,12910,12910,23
|
|
20230601,114600,100007910,12910,12910,12910,12910,0
|
|
20230601,114500,100007910,12910,12910,12910,12910,0
|
|
20230601,114400,100007910,12910,12900,12910,12900,3
|
|
20230601,114300,99969190,12910,12910,12910,12910,55
|
|
20230601,114200,99259140,12910,12910,12910,12910,0
|
|
20230601,114100,99259140,12910,12910,12910,12910,0
|
|
20230601,114000,99259140,12910,12910,12910,12910,1
|
|
20230601,113900,99246230,12900,12900,12900,12900,0
|
|
20230601,113800,99246230,12900,12900,12900,12900,0
|
|
20230601,113700,99246230,12900,12900,12900,12900,100
|
|
20230601,113600,97956230,12910,12910,12910,12910,1
|
|
20230601,113500,97943320,12900,12900,12900,12900,0
|
|
20230601,113400,97943320,12900,12900,12900,12900,0
|
|
20230601,113300,97943320,12900,12900,12900,12900,0
|
|
20230601,113200,97943320,12900,12900,12900,12900,0
|
|
20230601,113100,97943320,12900,12900,12900,12900,36
|
|
20230601,113000,97478920,12900,12900,12900,12900,0
|
|
20230601,112900,97478920,12900,12900,12900,12900,0
|
|
20230601,112800,97478920,12900,12900,12900,12900,0
|
|
20230601,112700,97478920,12900,12900,12900,12900,2
|
|
20230601,112600,97453120,12890,12890,12890,12890,170
|
|
20230601,112500,95261820,12900,12900,12900,12900,0
|
|
20230601,112400,95261820,12900,12900,12900,12900,0
|
|
20230601,112300,95261820,12900,12900,12900,12900,10
|
|
20230601,112200,95132820,12910,12910,12910,12910,0
|
|
20230601,112100,95132820,12910,12910,12910,12910,0
|
|
20230601,112000,95132820,12910,12910,12910,12910,0
|
|
20230601,111900,95132820,12910,12910,12910,12910,38
|
|
20230601,111800,94642240,12920,12920,12920,12920,0
|
|
20230601,111700,94642240,12920,12920,12920,12920,22
|
|
20230601,111600,94358000,12920,12920,12920,12920,37
|
|
20230601,111500,93879960,12920,12920,12920,12920,43
|
|
20230601,111400,93324400,12920,12920,12920,12920,820
|
|
20230601,111300,82730000,12920,12920,12920,12920,0
|
|
20230601,111200,82730000,12920,12920,12920,12920,0
|
|
20230601,111100,82730000,12920,12920,12920,12920,0
|
|
20230601,111000,82730000,12920,12920,12920,12920,10
|
|
20230601,110900,82600800,12920,12920,12920,12920,0
|
|
20230601,110800,82600800,12920,12920,12920,12920,0
|
|
20230601,110700,82600800,12920,12920,12920,12920,0
|
|
20230601,110600,82600800,12920,12920,12920,12920,1
|
|
20230601,110500,82587880,12920,12920,12920,12920,0
|
|
20230601,110400,82587880,12920,12920,12920,12920,0
|
|
20230601,110300,82587880,12920,12920,12920,12920,0
|
|
20230601,110200,82587880,12920,12920,12920,12920,0
|
|
20230601,110100,82587880,12920,12920,12920,12920,0
|
|
20230601,110000,82587880,12920,12920,12920,12920,10
|
|
20230601,105900,82458680,12920,12920,12920,12920,0
|
|
20230601,105800,82458680,12920,12920,12920,12920,0
|
|
20230601,105700,82458680,12920,12920,12920,12920,0
|
|
20230601,105600,82458680,12920,12920,12920,12920,0
|
|
20230601,105500,82458680,12920,12920,12920,12920,0
|
|
20230601,105400,82458680,12920,12920,12920,12920,0
|
|
20230601,105300,82458680,12920,12920,12920,12920,0
|
|
20230601,105200,82458680,12920,12920,12920,12920,0
|
|
20230601,105100,82458680,12920,12920,12920,12920,0
|
|
20230601,105000,82458680,12920,12920,12920,12920,0
|
|
20230601,104900,82458680,12920,12920,12920,12920,2
|
|
20230601,104800,82432840,12850,12850,12850,12850,167
|
|
20230601,104700,80286890,12850,12860,12870,12850,806
|
|
20230601,104600,69926580,12860,12890,12890,12860,816
|
|
20230601,104500,59419450,12900,12900,12900,12900,0
|
|
20230601,104400,59419450,12900,12900,12900,12890,385
|
|
20230601,104300,54454830,12910,12910,12910,12910,0
|
|
20230601,104200,54454830,12910,12910,12910,12910,0
|
|
20230601,104100,54454830,12910,12910,12910,12910,12
|
|
20230601,104000,54299910,12920,12920,12920,12920,10
|
|
20230601,103900,54170710,12920,12920,12920,12920,0
|
|
20230601,103800,54170710,12920,12920,12920,12920,1
|
|
20230601,103700,54157790,12940,12940,12940,12940,0
|
|
20230601,103600,54157790,12940,12940,12940,12940,0
|
|
20230601,103500,54157790,12940,12940,12940,12940,0
|
|
20230601,103400,54157790,12940,12940,12940,12940,0
|
|
20230601,103300,54157790,12940,12940,12940,12940,0
|
|
20230601,103200,54157790,12940,12940,12940,12940,5
|
|
20230601,103100,54093090,12940,12940,12940,12940,60
|
|
20230601,103000,53316690,12940,12940,12940,12940,40
|
|
20230601,102900,52799090,12940,12940,12940,12940,0
|
|
20230601,102800,52799090,12940,12940,12940,12940,100
|
|
20230601,102700,51505090,12940,12940,12940,12940,1
|
|
20230601,102600,51492150,12890,12890,12890,12890,0
|
|
20230601,102500,51492150,12890,12890,12890,12890,0
|
|
20230601,102400,51492150,12890,12890,12890,12890,0
|
|
20230601,102300,51492150,12890,12890,12890,12890,0
|
|
20230601,102200,51492150,12890,12890,12890,12890,0
|
|
20230601,102100,51492150,12890,12890,12890,12890,0
|
|
20230601,102000,51492150,12890,12890,12890,12890,30
|
|
20230601,101900,51105450,12890,12890,12890,12890,10
|
|
20230601,101800,50976550,12890,12890,12890,12890,0
|
|
20230601,101700,50976550,12890,12890,12890,12890,0
|
|
20230601,101600,50976550,12890,12890,12890,12890,0
|
|
20230601,101500,50976550,12890,12890,12890,12890,160
|
|
20230601,101400,48914150,12880,12890,12890,12880,20
|
|
20230601,101300,48656510,12930,12930,12930,12930,0
|
|
20230601,101200,48656510,12930,12930,12930,12930,0
|
|
20230601,101100,48656510,12930,12930,12930,12930,20
|
|
20230601,101000,48397910,12880,12880,12880,12880,0
|
|
20230601,100900,48397910,12880,12910,12910,12880,111
|
|
20230601,100800,46967910,12900,12900,12900,12900,0
|
|
20230601,100700,46967910,12900,12900,12900,12900,0
|
|
20230601,100600,46967910,12900,12900,12900,12900,0
|
|
20230601,100500,46967910,12900,12900,12900,12900,0
|
|
20230601,100400,46967910,12900,12900,12900,12900,0
|
|
20230601,100300,46967910,12900,12900,12900,12900,0
|
|
20230601,100200,46967910,12900,12900,12900,12900,0
|
|
20230601,100100,46967910,12900,12900,12900,12900,0
|
|
20230601,100000,46967910,12900,12900,12900,12900,0
|
|
20230601,095900,46967910,12900,12900,12900,12900,0
|
|
20230601,095800,46967910,12900,12900,12900,12900,0
|
|
20230601,095700,46967910,12900,12900,12900,12900,0
|
|
20230601,095600,46967910,12900,12900,12900,12900,4
|
|
20230601,095500,46916310,12900,12900,12900,12900,0
|
|
20230601,095400,46916310,12900,12900,12900,12900,0
|
|
20230601,095300,46916310,12900,12900,12900,12900,0
|
|
20230601,095200,46916310,12900,12900,12900,12900,0
|
|
20230601,095100,46916310,12900,12900,12900,12900,0
|
|
20230601,095000,46916310,12900,12900,12900,12900,6
|
|
20230601,094900,46838910,12850,12900,12900,12850,350
|
|
20230601,094800,42334480,12900,12890,12900,12890,260
|
|
20230601,094700,38980570,12890,12890,12890,12890,1
|
|
20230601,094600,38967680,12870,12880,12880,12870,373
|
|
20230601,094500,34164320,12890,12900,12900,12880,232
|
|
20230601,094400,31173160,12900,12910,12910,12900,202
|
|
20230601,094300,28566600,12910,12920,12920,12910,94
|
|
20230601,094200,27353010,12920,12940,12940,12920,371
|
|
20230601,094100,22559350,12950,12950,12950,12950,3
|
|
20230601,094000,22520500,12960,12990,12990,12960,3
|
|
20230601,093900,22481590,12990,12990,12990,12990,2
|
|
20230601,093800,22455610,12980,12980,12980,12980,2
|
|
20230601,093700,22429650,12980,12980,12980,12980,1
|
|
20230601,093600,22416670,12990,12990,12990,12990,0
|
|
20230601,093500,22416670,12990,12990,12990,12990,0
|
|
20230601,093400,22416670,12990,12990,12990,12990,0
|
|
20230601,093300,22416670,12990,12990,12990,12990,4
|
|
20230601,093200,22364710,12990,12990,12990,12990,0
|
|
20230601,093100,22364710,12990,12990,12990,12990,1
|
|
20230601,093000,22351720,12950,12950,12950,12950,3
|
|
20230601,092900,22312870,13000,13000,13000,13000,1
|
|
20230601,092800,22299870,12990,12930,12990,12920,89
|
|
20230601,092700,21149780,12920,12920,12920,12920,119
|
|
20230601,092600,19612300,12910,12910,12910,12910,1
|
|
20230601,092500,19599390,12890,12900,12900,12890,79
|
|
20230601,092400,18580660,12890,12990,12990,12890,1000
|
|
20230601,092300,5652350,13000,13000,13000,13000,0
|
|
20230601,092200,5652350,13000,13000,13000,13000,1
|
|
20230601,092100,5639350,13010,13010,13010,13010,0
|
|
20230601,092000,5639350,13010,13010,13010,13010,0
|
|
20230601,091900,5639350,13010,13010,13010,13010,0
|
|
20230601,091800,5639350,13010,13010,13010,13010,1
|
|
20230601,091700,5626340,13020,13020,13020,13020,0
|
|
20230601,091600,5626340,13020,13030,13030,13020,2
|
|
20230601,091500,5600290,13040,13040,13040,13040,1
|
|
20230601,091400,5587250,13040,13040,13040,13040,24
|
|
20230601,091300,5274290,13040,13000,13040,13000,3
|
|
20230601,091200,5235210,13000,13000,13000,13000,1
|
|
20230601,091100,5222210,13030,12960,13030,12960,18
|
|
20230601,091000,4988860,12960,12960,12960,12960,0
|
|
20230601,090900,4988860,12960,12960,12960,12960,0
|
|
20230601,090800,4988860,12960,12960,12960,12950,298
|
|
20230601,090700,1126920,12960,12960,12960,12960,0
|
|
20230601,090600,1126920,12960,12960,12960,12960,50
|
|
20230601,090500,478920,12950,12950,12950,12950,23
|
|
20230601,090400,181070,12930,12930,12930,12930,0
|
|
20230601,090300,181070,12930,12930,12930,12930,0
|
|
20230601,090200,181070,12930,12940,12940,12930,14
|
|
20230601,090100,0,13040,13040,13040,13040,0
|
|
20230601,090000,0,13040,13040,13040,13040,0
|