866 lines
44 KiB
CSV
866 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232300,754862500,19640,19640,19640,19640,269
|
|
20230601,232200,754862500,19640,19640,19640,19640,0
|
|
20230601,232100,754862500,19640,19640,19640,19640,0
|
|
20230601,232000,754862500,19640,19640,19640,19640,0
|
|
20230601,231900,754862500,19640,19640,19640,19640,0
|
|
20230601,231800,754862500,19640,19640,19640,19640,0
|
|
20230601,231700,754862500,19640,19640,19640,19640,0
|
|
20230601,231600,754862500,19640,19640,19640,19640,0
|
|
20230601,231500,754862500,19640,19640,19640,19640,0
|
|
20230601,231400,754862500,19640,19640,19640,19640,0
|
|
20230601,231300,754862500,19640,19640,19640,19640,0
|
|
20230601,231200,754862500,19640,19640,19640,19640,0
|
|
20230601,231100,754862500,19640,19640,19640,19640,0
|
|
20230601,231000,754862500,19640,19640,19640,19640,0
|
|
20230601,230900,754862500,19640,19640,19640,19640,0
|
|
20230601,230800,754862500,19640,19640,19640,19640,0
|
|
20230601,230700,754862500,19640,19640,19640,19640,0
|
|
20230601,230600,754862500,19640,19640,19640,19640,0
|
|
20230601,230500,754862500,19640,19640,19640,19640,0
|
|
20230601,230400,754862500,19640,19640,19640,19640,0
|
|
20230601,230300,754862500,19640,19640,19640,19640,0
|
|
20230601,230200,754862500,19640,19640,19640,19640,0
|
|
20230601,230100,754862500,19640,19640,19640,19640,0
|
|
20230601,230000,754862500,19640,19640,19640,19640,0
|
|
20230601,225900,754862500,19640,19640,19640,19640,0
|
|
20230601,225800,754862500,19640,19640,19640,19640,0
|
|
20230601,225700,754862500,19640,19640,19640,19640,0
|
|
20230601,225600,754862500,19640,19640,19640,19640,0
|
|
20230601,225500,754862500,19640,19640,19640,19640,0
|
|
20230601,225400,754862500,19640,19640,19640,19640,0
|
|
20230601,225300,754862500,19640,19640,19640,19640,269
|
|
20230601,225200,754862500,19640,19640,19640,19640,0
|
|
20230601,225100,754862500,19640,19640,19640,19640,0
|
|
20230601,225000,754862500,19640,19640,19640,19640,0
|
|
20230601,224900,754862500,19640,19640,19640,19640,0
|
|
20230601,224800,754862500,19640,19640,19640,19640,0
|
|
20230601,224700,754862500,19640,19640,19640,19640,0
|
|
20230601,224600,754862500,19640,19640,19640,19640,0
|
|
20230601,224500,754862500,19640,19640,19640,19640,0
|
|
20230601,224400,754862500,19640,19640,19640,19640,0
|
|
20230601,224300,754862500,19640,19640,19640,19640,0
|
|
20230601,224200,754862500,19640,19640,19640,19640,0
|
|
20230601,224100,754862500,19640,19640,19640,19640,0
|
|
20230601,224000,754862500,19640,19640,19640,19640,0
|
|
20230601,223900,754862500,19640,19640,19640,19640,0
|
|
20230601,223800,754862500,19640,19640,19640,19640,0
|
|
20230601,223700,754862500,19640,19640,19640,19640,0
|
|
20230601,223600,754862500,19640,19640,19640,19640,0
|
|
20230601,223500,754862500,19640,19640,19640,19640,0
|
|
20230601,223400,754862500,19640,19640,19640,19640,0
|
|
20230601,223300,754862500,19640,19640,19640,19640,0
|
|
20230601,223200,754862500,19640,19640,19640,19640,0
|
|
20230601,223100,754862500,19640,19640,19640,19640,0
|
|
20230601,223000,754862500,19640,19640,19640,19640,0
|
|
20230601,222900,754862500,19640,19640,19640,19640,0
|
|
20230601,222800,754862500,19640,19640,19640,19640,0
|
|
20230601,222700,754862500,19640,19640,19640,19640,0
|
|
20230601,222600,754862500,19640,19640,19640,19640,0
|
|
20230601,222500,754862500,19640,19640,19640,19640,0
|
|
20230601,222400,754862500,19640,19640,19640,19640,0
|
|
20230601,222300,754862500,19640,19640,19640,19640,269
|
|
20230601,222200,754862500,19640,19640,19640,19640,0
|
|
20230601,222100,754862500,19640,19640,19640,19640,0
|
|
20230601,222000,754862500,19640,19640,19640,19640,0
|
|
20230601,221900,754862500,19640,19640,19640,19640,0
|
|
20230601,221800,754862500,19640,19640,19640,19640,0
|
|
20230601,221700,754862500,19640,19640,19640,19640,0
|
|
20230601,221600,754862500,19640,19640,19640,19640,0
|
|
20230601,221500,754862500,19640,19640,19640,19640,0
|
|
20230601,221400,754862500,19640,19640,19640,19640,0
|
|
20230601,221300,754862500,19640,19640,19640,19640,0
|
|
20230601,221200,754862500,19640,19640,19640,19640,0
|
|
20230601,221100,754862500,19640,19640,19640,19640,0
|
|
20230601,221000,754862500,19640,19640,19640,19640,0
|
|
20230601,220900,754862500,19640,19640,19640,19640,0
|
|
20230601,220800,754862500,19640,19640,19640,19640,0
|
|
20230601,220700,754862500,19640,19640,19640,19640,0
|
|
20230601,220600,754862500,19640,19640,19640,19640,0
|
|
20230601,220500,754862500,19640,19640,19640,19640,0
|
|
20230601,220400,754862500,19640,19640,19640,19640,0
|
|
20230601,220300,754862500,19640,19640,19640,19640,0
|
|
20230601,220200,754862500,19640,19640,19640,19640,0
|
|
20230601,220100,754862500,19640,19640,19640,19640,0
|
|
20230601,220000,754862500,19640,19640,19640,19640,0
|
|
20230601,215900,754862500,19640,19640,19640,19640,0
|
|
20230601,215800,754862500,19640,19640,19640,19640,0
|
|
20230601,215700,754862500,19640,19640,19640,19640,0
|
|
20230601,215600,754862500,19640,19640,19640,19640,0
|
|
20230601,215500,754862500,19640,19640,19640,19640,0
|
|
20230601,215400,754862500,19640,19640,19640,19640,0
|
|
20230601,215300,754862500,19640,19640,19640,19640,269
|
|
20230601,215200,754862500,19640,19640,19640,19640,0
|
|
20230601,215100,754862500,19640,19640,19640,19640,0
|
|
20230601,215000,754862500,19640,19640,19640,19640,0
|
|
20230601,214900,754862500,19640,19640,19640,19640,0
|
|
20230601,214800,754862500,19640,19640,19640,19640,0
|
|
20230601,214700,754862500,19640,19640,19640,19640,0
|
|
20230601,214600,754862500,19640,19640,19640,19640,0
|
|
20230601,214500,754862500,19640,19640,19640,19640,0
|
|
20230601,214400,754862500,19640,19640,19640,19640,0
|
|
20230601,214300,754862500,19640,19640,19640,19640,0
|
|
20230601,214200,754862500,19640,19640,19640,19640,0
|
|
20230601,214100,754862500,19640,19640,19640,19640,0
|
|
20230601,214000,754862500,19640,19640,19640,19640,0
|
|
20230601,213900,754862500,19640,19640,19640,19640,0
|
|
20230601,213800,754862500,19640,19640,19640,19640,0
|
|
20230601,213700,754862500,19640,19640,19640,19640,0
|
|
20230601,213600,754862500,19640,19640,19640,19640,0
|
|
20230601,213500,754862500,19640,19640,19640,19640,0
|
|
20230601,213400,754862500,19640,19640,19640,19640,0
|
|
20230601,213300,754862500,19640,19640,19640,19640,0
|
|
20230601,213200,754862500,19640,19640,19640,19640,0
|
|
20230601,213100,754862500,19640,19640,19640,19640,0
|
|
20230601,213000,754862500,19640,19640,19640,19640,0
|
|
20230601,212900,754862500,19640,19640,19640,19640,0
|
|
20230601,212800,754862500,19640,19640,19640,19640,0
|
|
20230601,212700,754862500,19640,19640,19640,19640,0
|
|
20230601,212600,754862500,19640,19640,19640,19640,0
|
|
20230601,212500,754862500,19640,19640,19640,19640,0
|
|
20230601,212400,754862500,19640,19640,19640,19640,0
|
|
20230601,212300,754862500,19640,19640,19640,19640,269
|
|
20230601,212200,754862500,19640,19640,19640,19640,0
|
|
20230601,212100,754862500,19640,19640,19640,19640,0
|
|
20230601,212000,754862500,19640,19640,19640,19640,0
|
|
20230601,211900,754862500,19640,19640,19640,19640,0
|
|
20230601,211800,754862500,19640,19640,19640,19640,0
|
|
20230601,211700,754862500,19640,19640,19640,19640,0
|
|
20230601,211600,754862500,19640,19640,19640,19640,0
|
|
20230601,211500,754862500,19640,19640,19640,19640,0
|
|
20230601,211400,754862500,19640,19640,19640,19640,0
|
|
20230601,211300,754862500,19640,19640,19640,19640,0
|
|
20230601,211200,754862500,19640,19640,19640,19640,0
|
|
20230601,211100,754862500,19640,19640,19640,19640,0
|
|
20230601,211000,754862500,19640,19640,19640,19640,0
|
|
20230601,210900,754862500,19640,19640,19640,19640,0
|
|
20230601,210800,754862500,19640,19640,19640,19640,0
|
|
20230601,210700,754862500,19640,19640,19640,19640,0
|
|
20230601,210600,754862500,19640,19640,19640,19640,0
|
|
20230601,210500,754862500,19640,19640,19640,19640,0
|
|
20230601,210400,754862500,19640,19640,19640,19640,0
|
|
20230601,210300,754862500,19640,19640,19640,19640,0
|
|
20230601,210200,754862500,19640,19640,19640,19640,0
|
|
20230601,210100,754862500,19640,19640,19640,19640,0
|
|
20230601,210000,754862500,19640,19640,19640,19640,0
|
|
20230601,205900,754862500,19640,19640,19640,19640,0
|
|
20230601,205800,754862500,19640,19640,19640,19640,0
|
|
20230601,205700,754862500,19640,19640,19640,19640,0
|
|
20230601,205600,754862500,19640,19640,19640,19640,0
|
|
20230601,205500,754862500,19640,19640,19640,19640,0
|
|
20230601,205400,754862500,19640,19640,19640,19640,0
|
|
20230601,205300,754862500,19640,19640,19640,19640,269
|
|
20230601,205200,754862500,19640,19640,19640,19640,0
|
|
20230601,205100,754862500,19640,19640,19640,19640,0
|
|
20230601,205000,754862500,19640,19640,19640,19640,0
|
|
20230601,204900,754862500,19640,19640,19640,19640,0
|
|
20230601,204800,754862500,19640,19640,19640,19640,0
|
|
20230601,204700,754862500,19640,19640,19640,19640,0
|
|
20230601,204600,754862500,19640,19640,19640,19640,0
|
|
20230601,204500,754862500,19640,19640,19640,19640,0
|
|
20230601,204400,754862500,19640,19640,19640,19640,0
|
|
20230601,204300,754862500,19640,19640,19640,19640,0
|
|
20230601,204200,754862500,19640,19640,19640,19640,0
|
|
20230601,204100,754862500,19640,19640,19640,19640,0
|
|
20230601,204000,754862500,19640,19640,19640,19640,0
|
|
20230601,203900,754862500,19640,19640,19640,19640,0
|
|
20230601,203800,754862500,19640,19640,19640,19640,0
|
|
20230601,203700,754862500,19640,19640,19640,19640,0
|
|
20230601,203600,754862500,19640,19640,19640,19640,0
|
|
20230601,203500,754862500,19640,19640,19640,19640,0
|
|
20230601,203400,754862500,19640,19640,19640,19640,0
|
|
20230601,203300,754862500,19640,19640,19640,19640,0
|
|
20230601,203200,754862500,19640,19640,19640,19640,0
|
|
20230601,203100,754862500,19640,19640,19640,19640,0
|
|
20230601,203000,754862500,19640,19640,19640,19640,0
|
|
20230601,202900,754862500,19640,19640,19640,19640,0
|
|
20230601,202800,754862500,19640,19640,19640,19640,0
|
|
20230601,202700,754862500,19640,19640,19640,19640,0
|
|
20230601,202600,754862500,19640,19640,19640,19640,0
|
|
20230601,202500,754862500,19640,19640,19640,19640,0
|
|
20230601,202400,754862500,19640,19640,19640,19640,0
|
|
20230601,202300,754862500,19640,19640,19640,19640,269
|
|
20230601,202200,754862500,19640,19640,19640,19640,0
|
|
20230601,202100,754862500,19640,19640,19640,19640,0
|
|
20230601,202000,754862500,19640,19640,19640,19640,0
|
|
20230601,201900,754862500,19640,19640,19640,19640,0
|
|
20230601,201800,754862500,19640,19640,19640,19640,0
|
|
20230601,201700,754862500,19640,19640,19640,19640,0
|
|
20230601,201600,754862500,19640,19640,19640,19640,0
|
|
20230601,201500,754862500,19640,19640,19640,19640,0
|
|
20230601,201400,754862500,19640,19640,19640,19640,0
|
|
20230601,201300,754862500,19640,19640,19640,19640,0
|
|
20230601,201200,754862500,19640,19640,19640,19640,0
|
|
20230601,201100,754862500,19640,19640,19640,19640,0
|
|
20230601,201000,754862500,19640,19640,19640,19640,0
|
|
20230601,200900,754862500,19640,19640,19640,19640,0
|
|
20230601,200800,754862500,19640,19640,19640,19640,0
|
|
20230601,200700,754862500,19640,19640,19640,19640,0
|
|
20230601,200600,754862500,19640,19640,19640,19640,0
|
|
20230601,200500,754862500,19640,19640,19640,19640,0
|
|
20230601,200400,754862500,19640,19640,19640,19640,0
|
|
20230601,200300,754862500,19640,19640,19640,19640,0
|
|
20230601,200200,754862500,19640,19640,19640,19640,0
|
|
20230601,200100,754862500,19640,19640,19640,19640,0
|
|
20230601,200000,754862500,19640,19640,19640,19640,0
|
|
20230601,195900,754862500,19640,19640,19640,19640,0
|
|
20230601,195800,754862500,19640,19640,19640,19640,0
|
|
20230601,195700,754862500,19640,19640,19640,19640,0
|
|
20230601,195600,754862500,19640,19640,19640,19640,0
|
|
20230601,195500,754862500,19640,19640,19640,19640,0
|
|
20230601,195400,754862500,19640,19640,19640,19640,0
|
|
20230601,195300,754862500,19640,19640,19640,19640,269
|
|
20230601,195200,754862500,19640,19640,19640,19640,0
|
|
20230601,195100,754862500,19640,19640,19640,19640,0
|
|
20230601,195000,754862500,19640,19640,19640,19640,0
|
|
20230601,194900,754862500,19640,19640,19640,19640,0
|
|
20230601,194800,754862500,19640,19640,19640,19640,0
|
|
20230601,194700,754862500,19640,19640,19640,19640,0
|
|
20230601,194600,754862500,19640,19640,19640,19640,0
|
|
20230601,194500,754862500,19640,19640,19640,19640,0
|
|
20230601,194400,754862500,19640,19640,19640,19640,0
|
|
20230601,194300,754862500,19640,19640,19640,19640,0
|
|
20230601,194200,754862500,19640,19640,19640,19640,0
|
|
20230601,194100,754862500,19640,19640,19640,19640,0
|
|
20230601,194000,754862500,19640,19640,19640,19640,0
|
|
20230601,193900,754862500,19640,19640,19640,19640,0
|
|
20230601,193800,754862500,19640,19640,19640,19640,0
|
|
20230601,193700,754862500,19640,19640,19640,19640,0
|
|
20230601,193600,754862500,19640,19640,19640,19640,0
|
|
20230601,193500,754862500,19640,19640,19640,19640,0
|
|
20230601,193400,754862500,19640,19640,19640,19640,0
|
|
20230601,193300,754862500,19640,19640,19640,19640,0
|
|
20230601,193200,754862500,19640,19640,19640,19640,0
|
|
20230601,193100,754862500,19640,19640,19640,19640,0
|
|
20230601,193000,754862500,19640,19640,19640,19640,0
|
|
20230601,192900,754862500,19640,19640,19640,19640,0
|
|
20230601,192800,754862500,19640,19640,19640,19640,0
|
|
20230601,192700,754862500,19640,19640,19640,19640,0
|
|
20230601,192600,754862500,19640,19640,19640,19640,0
|
|
20230601,192500,754862500,19640,19640,19640,19640,0
|
|
20230601,192400,754862500,19640,19640,19640,19640,0
|
|
20230601,192300,754862500,19640,19640,19640,19640,269
|
|
20230601,192200,754862500,19640,19640,19640,19640,0
|
|
20230601,192100,754862500,19640,19640,19640,19640,0
|
|
20230601,192000,754862500,19640,19640,19640,19640,0
|
|
20230601,191900,754862500,19640,19640,19640,19640,0
|
|
20230601,191800,754862500,19640,19640,19640,19640,0
|
|
20230601,191700,754862500,19640,19640,19640,19640,0
|
|
20230601,191600,754862500,19640,19640,19640,19640,0
|
|
20230601,191500,754862500,19640,19640,19640,19640,0
|
|
20230601,191400,754862500,19640,19640,19640,19640,0
|
|
20230601,191300,754862500,19640,19640,19640,19640,0
|
|
20230601,191200,754862500,19640,19640,19640,19640,0
|
|
20230601,191100,754862500,19640,19640,19640,19640,0
|
|
20230601,191000,754862500,19640,19640,19640,19640,0
|
|
20230601,190900,754862500,19640,19640,19640,19640,0
|
|
20230601,190800,754862500,19640,19640,19640,19640,0
|
|
20230601,190700,754862500,19640,19640,19640,19640,0
|
|
20230601,190600,754862500,19640,19640,19640,19640,0
|
|
20230601,190500,754862500,19640,19640,19640,19640,0
|
|
20230601,190400,754862500,19640,19640,19640,19640,0
|
|
20230601,190300,754862500,19640,19640,19640,19640,0
|
|
20230601,190200,754862500,19640,19640,19640,19640,0
|
|
20230601,190100,754862500,19640,19640,19640,19640,0
|
|
20230601,190000,754862500,19640,19640,19640,19640,0
|
|
20230601,185900,754862500,19640,19640,19640,19640,0
|
|
20230601,185800,754862500,19640,19640,19640,19640,0
|
|
20230601,185700,754862500,19640,19640,19640,19640,0
|
|
20230601,185600,754862500,19640,19640,19640,19640,0
|
|
20230601,185500,754862500,19640,19640,19640,19640,0
|
|
20230601,185400,754862500,19640,19640,19640,19640,0
|
|
20230601,185300,754862500,19640,19640,19640,19640,269
|
|
20230601,185200,754862500,19640,19640,19640,19640,0
|
|
20230601,185100,754862500,19640,19640,19640,19640,0
|
|
20230601,185000,754862500,19640,19640,19640,19640,0
|
|
20230601,184900,754862500,19640,19640,19640,19640,0
|
|
20230601,184800,754862500,19640,19640,19640,19640,0
|
|
20230601,184700,754862500,19640,19640,19640,19640,0
|
|
20230601,184600,754862500,19640,19640,19640,19640,0
|
|
20230601,184500,754862500,19640,19640,19640,19640,0
|
|
20230601,184400,754862500,19640,19640,19640,19640,0
|
|
20230601,184300,754862500,19640,19640,19640,19640,0
|
|
20230601,184200,754862500,19640,19640,19640,19640,0
|
|
20230601,184100,754862500,19640,19640,19640,19640,0
|
|
20230601,184000,754862500,19640,19640,19640,19640,0
|
|
20230601,183900,754862500,19640,19640,19640,19640,0
|
|
20230601,183800,754862500,19640,19640,19640,19640,0
|
|
20230601,183700,754862500,19640,19640,19640,19640,0
|
|
20230601,183600,754862500,19640,19640,19640,19640,0
|
|
20230601,183500,754862500,19640,19640,19640,19640,0
|
|
20230601,183400,754862500,19640,19640,19640,19640,0
|
|
20230601,183300,754862500,19640,19640,19640,19640,0
|
|
20230601,183200,754862500,19640,19640,19640,19640,0
|
|
20230601,183100,754862500,19640,19640,19640,19640,0
|
|
20230601,183000,754862500,19640,19640,19640,19640,0
|
|
20230601,182900,754862500,19640,19640,19640,19640,0
|
|
20230601,182800,754862500,19640,19640,19640,19640,0
|
|
20230601,182700,754862500,19640,19640,19640,19640,0
|
|
20230601,182600,754862500,19640,19640,19640,19640,0
|
|
20230601,182500,754862500,19640,19640,19640,19640,0
|
|
20230601,182400,754862500,19640,19640,19640,19640,0
|
|
20230601,182300,754862500,19640,19640,19640,19640,269
|
|
20230601,182200,754862500,19640,19640,19640,19640,0
|
|
20230601,182100,754862500,19640,19640,19640,19640,0
|
|
20230601,182000,754862500,19640,19640,19640,19640,0
|
|
20230601,181900,754862500,19640,19640,19640,19640,0
|
|
20230601,181800,754862500,19640,19640,19640,19640,0
|
|
20230601,181700,754862500,19640,19640,19640,19640,0
|
|
20230601,181600,754862500,19640,19640,19640,19640,0
|
|
20230601,181500,754862500,19640,19640,19640,19640,0
|
|
20230601,181400,754862500,19640,19640,19640,19640,0
|
|
20230601,181300,754862500,19640,19640,19640,19640,0
|
|
20230601,181200,754862500,19640,19640,19640,19640,0
|
|
20230601,181100,754862500,19640,19640,19640,19640,0
|
|
20230601,181000,754862500,19640,19640,19640,19640,0
|
|
20230601,180900,754862500,19640,19640,19640,19640,0
|
|
20230601,180800,754862500,19640,19640,19640,19640,0
|
|
20230601,180700,754862500,19640,19640,19640,19640,0
|
|
20230601,180600,754862500,19640,19640,19640,19640,0
|
|
20230601,180500,754862500,19640,19640,19640,19640,0
|
|
20230601,180400,754862500,19640,19640,19640,19640,0
|
|
20230601,180300,754862500,19640,19640,19640,19640,0
|
|
20230601,180200,754862500,19640,19640,19640,19640,0
|
|
20230601,180100,754862500,19640,19640,19640,19640,0
|
|
20230601,180000,754862500,19640,19640,19640,19640,0
|
|
20230601,175900,754862500,19640,19640,19640,19640,0
|
|
20230601,175800,754862500,19640,19640,19640,19640,0
|
|
20230601,175700,754862500,19640,19640,19640,19640,0
|
|
20230601,175600,754862500,19640,19640,19640,19640,0
|
|
20230601,175500,754862500,19640,19640,19640,19640,0
|
|
20230601,175400,754862500,19640,19640,19640,19640,0
|
|
20230601,175300,754862500,19640,19640,19640,19640,269
|
|
20230601,175200,754862500,19640,19640,19640,19640,0
|
|
20230601,175100,754862500,19640,19640,19640,19640,0
|
|
20230601,175000,754862500,19640,19640,19640,19640,0
|
|
20230601,174900,754862500,19640,19640,19640,19640,0
|
|
20230601,174800,754862500,19640,19640,19640,19640,0
|
|
20230601,174700,754862500,19640,19640,19640,19640,0
|
|
20230601,174600,754862500,19640,19640,19640,19640,0
|
|
20230601,174500,754862500,19640,19640,19640,19640,0
|
|
20230601,174400,754862500,19640,19640,19640,19640,0
|
|
20230601,174300,754862500,19640,19640,19640,19640,0
|
|
20230601,174200,754862500,19640,19640,19640,19640,0
|
|
20230601,174100,754862500,19640,19640,19640,19640,0
|
|
20230601,174000,754862500,19640,19640,19640,19640,0
|
|
20230601,173900,754862500,19640,19640,19640,19640,0
|
|
20230601,173800,754862500,19640,19640,19640,19640,0
|
|
20230601,173700,754862500,19640,19640,19640,19640,0
|
|
20230601,173600,754862500,19640,19640,19640,19640,0
|
|
20230601,173500,754862500,19640,19640,19640,19640,0
|
|
20230601,173400,754862500,19640,19640,19640,19640,0
|
|
20230601,173300,754862500,19640,19640,19640,19640,0
|
|
20230601,173200,754862500,19640,19640,19640,19640,0
|
|
20230601,173100,754862500,19640,19640,19640,19640,0
|
|
20230601,173000,754862500,19640,19640,19640,19640,0
|
|
20230601,172900,754862500,19640,19640,19640,19640,0
|
|
20230601,172800,754862500,19640,19640,19640,19640,0
|
|
20230601,172700,754862500,19640,19640,19640,19640,0
|
|
20230601,172600,754862500,19640,19640,19640,19640,0
|
|
20230601,172500,754862500,19640,19640,19640,19640,0
|
|
20230601,172400,754862500,19640,19640,19640,19640,0
|
|
20230601,172300,754862500,19640,19640,19640,19640,269
|
|
20230601,172200,754862500,19640,19640,19640,19640,0
|
|
20230601,172100,754862500,19640,19640,19640,19640,0
|
|
20230601,172000,754862500,19640,19640,19640,19640,0
|
|
20230601,171900,754862500,19640,19640,19640,19640,0
|
|
20230601,171800,754862500,19640,19640,19640,19640,0
|
|
20230601,171700,754862500,19640,19640,19640,19640,0
|
|
20230601,171600,754862500,19640,19640,19640,19640,0
|
|
20230601,171500,754862500,19640,19640,19640,19640,0
|
|
20230601,171400,754862500,19640,19640,19640,19640,0
|
|
20230601,171300,754862500,19640,19640,19640,19640,0
|
|
20230601,171200,754862500,19640,19640,19640,19640,0
|
|
20230601,171100,754862500,19640,19640,19640,19640,0
|
|
20230601,171000,754862500,19640,19640,19640,19640,0
|
|
20230601,170900,754862500,19640,19640,19640,19640,0
|
|
20230601,170800,754862500,19640,19640,19640,19640,0
|
|
20230601,170700,754862500,19640,19640,19640,19640,0
|
|
20230601,170600,754862500,19640,19640,19640,19640,0
|
|
20230601,170500,754862500,19640,19640,19640,19640,0
|
|
20230601,170400,754862500,19640,19640,19640,19640,0
|
|
20230601,170300,754862500,19640,19640,19640,19640,0
|
|
20230601,170200,754862500,19640,19640,19640,19640,0
|
|
20230601,170100,754862500,19640,19640,19640,19640,0
|
|
20230601,170000,754862500,19640,19640,19640,19640,0
|
|
20230601,165900,754862500,19640,19640,19640,19640,0
|
|
20230601,165800,754862500,19640,19640,19640,19640,0
|
|
20230601,165700,754862500,19640,19640,19640,19640,0
|
|
20230601,165600,754862500,19640,19640,19640,19640,0
|
|
20230601,165500,754862500,19640,19640,19640,19640,0
|
|
20230601,165400,754862500,19640,19640,19640,19640,0
|
|
20230601,165300,754862500,19640,19640,19640,19640,269
|
|
20230601,165200,754862500,19640,19640,19640,19640,0
|
|
20230601,165100,754862500,19640,19640,19640,19640,0
|
|
20230601,165000,754862500,19640,19640,19640,19640,0
|
|
20230601,164900,754862500,19640,19640,19640,19640,0
|
|
20230601,164800,754862500,19640,19640,19640,19640,0
|
|
20230601,164700,754862500,19640,19640,19640,19640,0
|
|
20230601,164600,754862500,19640,19640,19640,19640,0
|
|
20230601,164500,754862500,19640,19640,19640,19640,0
|
|
20230601,164400,754862500,19640,19640,19640,19640,0
|
|
20230601,164300,754862500,19640,19640,19640,19640,0
|
|
20230601,164200,754862500,19640,19640,19640,19640,0
|
|
20230601,164100,754862500,19640,19640,19640,19640,0
|
|
20230601,164000,754862500,19640,19640,19640,19640,0
|
|
20230601,163900,754862500,19640,19640,19640,19640,0
|
|
20230601,163800,754862500,19640,19640,19640,19640,0
|
|
20230601,163700,754862500,19640,19640,19640,19640,0
|
|
20230601,163600,754862500,19640,19640,19640,19640,0
|
|
20230601,163500,754862500,19640,19640,19640,19640,0
|
|
20230601,163400,754862500,19640,19640,19640,19640,0
|
|
20230601,163300,754862500,19640,19640,19640,19640,0
|
|
20230601,163200,754862500,19640,19640,19640,19640,0
|
|
20230601,163100,754862500,19640,19640,19640,19640,0
|
|
20230601,163000,754862500,19640,19640,19640,19640,0
|
|
20230601,162900,754862500,19640,19640,19640,19640,0
|
|
20230601,162800,754862500,19640,19640,19640,19640,0
|
|
20230601,162700,754862500,19640,19640,19640,19640,0
|
|
20230601,162600,754862500,19640,19640,19640,19640,0
|
|
20230601,162500,754862500,19640,19640,19640,19640,0
|
|
20230601,162400,754862500,19640,19640,19640,19640,0
|
|
20230601,162300,754862500,19640,19640,19640,19640,269
|
|
20230601,162200,754862500,19640,19640,19640,19640,0
|
|
20230601,162100,754862500,19640,19640,19640,19640,0
|
|
20230601,162000,754862500,19640,19640,19640,19640,0
|
|
20230601,161900,754862500,19640,19640,19640,19640,0
|
|
20230601,161800,754862500,19640,19640,19640,19640,0
|
|
20230601,161700,754862500,19640,19640,19640,19640,0
|
|
20230601,161600,754862500,19640,19640,19640,19640,0
|
|
20230601,161500,754862500,19640,19640,19640,19640,0
|
|
20230601,161400,754862500,19640,19640,19640,19640,0
|
|
20230601,161300,754862500,19640,19640,19640,19640,0
|
|
20230601,161200,754862500,19640,19640,19640,19640,0
|
|
20230601,161100,754862500,19640,19640,19640,19640,0
|
|
20230601,161000,754862500,19640,19640,19640,19640,0
|
|
20230601,160900,754862500,19640,19640,19640,19640,0
|
|
20230601,160800,754862500,19640,19640,19640,19640,0
|
|
20230601,160700,754862500,19640,19640,19640,19640,0
|
|
20230601,160600,754862500,19640,19640,19640,19640,0
|
|
20230601,160500,754862500,19640,19640,19640,19640,0
|
|
20230601,160400,754862500,19640,19640,19640,19640,0
|
|
20230601,160300,754862500,19640,19640,19640,19640,0
|
|
20230601,160200,754862500,19640,19640,19640,19640,0
|
|
20230601,160100,754862500,19640,19640,19640,19640,0
|
|
20230601,160000,754862500,19640,19640,19640,19640,0
|
|
20230601,155900,754862500,19640,19640,19640,19640,0
|
|
20230601,155800,754862500,19640,19640,19640,19640,0
|
|
20230601,155700,754862500,19640,19640,19640,19640,0
|
|
20230601,155600,754862500,19640,19640,19640,19640,0
|
|
20230601,155500,754862500,19640,19640,19640,19640,0
|
|
20230601,155400,754862500,19640,19640,19640,19640,0
|
|
20230601,155300,754862500,19640,19640,19640,19640,269
|
|
20230601,155200,754862500,19640,19640,19640,19640,0
|
|
20230601,155100,754862500,19640,19640,19640,19640,0
|
|
20230601,155000,754862500,19640,19640,19640,19640,0
|
|
20230601,154900,754862500,19640,19640,19640,19640,0
|
|
20230601,154800,754862500,19640,19640,19640,19640,0
|
|
20230601,154700,754862500,19640,19640,19640,19640,0
|
|
20230601,154600,754862500,19640,19640,19640,19640,0
|
|
20230601,154500,754862500,19640,19640,19640,19640,0
|
|
20230601,154400,754862500,19640,19640,19640,19640,0
|
|
20230601,154300,754862500,19640,19640,19640,19640,0
|
|
20230601,154200,754862500,19640,19640,19640,19640,0
|
|
20230601,154100,754862500,19640,19640,19640,19640,0
|
|
20230601,154000,754862500,19640,19640,19640,19640,0
|
|
20230601,153900,754862500,19640,19640,19640,19640,0
|
|
20230601,153800,754862500,19640,19640,19640,19640,0
|
|
20230601,153700,754862500,19640,19640,19640,19640,0
|
|
20230601,153600,754862500,19640,19640,19640,19640,0
|
|
20230601,153500,754862500,19640,19640,19640,19640,0
|
|
20230601,153400,754862500,19640,19640,19640,19640,0
|
|
20230601,153300,754862500,19640,19640,19640,19640,0
|
|
20230601,153200,754862500,19640,19640,19640,19640,0
|
|
20230601,153100,754862500,19640,19640,19640,19640,0
|
|
20230601,153000,754862500,19640,19640,19640,19640,269
|
|
20230601,152900,749579340,19630,19630,19630,19630,0
|
|
20230601,152800,749579340,19630,19630,19630,19630,0
|
|
20230601,152700,749579340,19630,19630,19630,19630,0
|
|
20230601,152600,749579340,19630,19630,19630,19630,0
|
|
20230601,152500,749579340,19630,19630,19630,19630,0
|
|
20230601,152400,749579340,19630,19630,19630,19630,0
|
|
20230601,152300,749579340,19630,19630,19630,19630,0
|
|
20230601,152200,749579340,19630,19630,19630,19630,0
|
|
20230601,152100,749579340,19630,19630,19630,19630,0
|
|
20230601,152000,749579340,19630,19630,19630,19630,0
|
|
20230601,151900,749579340,19630,19630,19630,19630,120
|
|
20230601,151800,747223740,19630,19630,19630,19630,97
|
|
20230601,151700,745319630,19630,19630,19630,19630,100
|
|
20230601,151600,743356630,19620,19630,19630,19620,50
|
|
20230601,151500,742375140,19620,19630,19630,19620,160
|
|
20230601,151400,739234810,19630,19640,19650,19630,52
|
|
20230601,151300,738213280,19620,19610,19620,19600,131
|
|
20230601,151200,735645360,19610,19620,19620,19610,182
|
|
20230601,151100,732075190,19630,19640,19650,19630,91
|
|
20230601,151000,730288120,19640,19640,19640,19640,137
|
|
20230601,150900,727597440,19650,19650,19650,19650,172
|
|
20230601,150800,724217640,19650,19650,19650,19650,104
|
|
20230601,150700,722174040,19650,19650,19650,19650,52
|
|
20230601,150600,721152240,19750,19650,19750,19650,71
|
|
20230601,150500,719756690,19750,19660,19750,19650,129
|
|
20230601,150400,717221200,19660,19650,19660,19650,223
|
|
20230601,150300,712839010,19660,19660,19660,19660,165
|
|
20230601,150200,709595110,19660,19690,19690,19660,1000
|
|
20230601,150100,689927620,19690,19690,19690,19690,10
|
|
20230601,150000,689730720,19690,19700,19700,19690,227
|
|
20230601,145900,685259280,19690,19670,19690,19670,472
|
|
20230601,145800,675972260,19680,19680,19680,19680,4
|
|
20230601,145700,675893540,19680,19680,19680,19680,0
|
|
20230601,145600,675893540,19680,19680,19680,19680,0
|
|
20230601,145500,675893540,19680,19670,19680,19670,101
|
|
20230601,145400,673906860,19680,19670,19680,19670,245
|
|
20230601,145300,669086170,19670,19680,19680,19670,97
|
|
20230601,145200,667177410,19670,19680,19680,19670,97
|
|
20230601,145100,665268580,19680,19690,19690,19680,234
|
|
20230601,145000,660661500,19700,19700,19700,19700,24
|
|
20230601,144900,660188700,19700,19700,19700,19700,133
|
|
20230601,144800,657568600,19720,19720,19720,19720,0
|
|
20230601,144700,657568600,19720,19730,19730,19720,6
|
|
20230601,144600,657450230,19710,19690,19710,19690,91
|
|
20230601,144500,655657560,19700,19700,19700,19700,85
|
|
20230601,144400,653983060,19700,19700,19700,19700,138
|
|
20230601,144300,651264460,19700,19720,19720,19700,261
|
|
20230601,144200,646120810,19710,19720,19720,19710,114
|
|
20230601,144100,643873290,19700,19710,19710,19700,58
|
|
20230601,144000,642730680,19710,19730,19730,19710,125
|
|
20230601,143900,640266610,19750,19750,19750,19750,0
|
|
20230601,143800,640266610,19750,19720,19750,19720,192
|
|
20230601,143700,636479780,19750,19750,19750,19750,1
|
|
20230601,143600,636460030,19710,19710,19710,19710,0
|
|
20230601,143500,636460030,19710,19710,19710,19710,0
|
|
20230601,143400,636460030,19710,19710,19710,19710,0
|
|
20230601,143300,636460030,19710,19710,19710,19710,0
|
|
20230601,143200,636460030,19710,19710,19710,19710,0
|
|
20230601,143100,636460030,19710,19710,19710,19710,0
|
|
20230601,143000,636460030,19710,19720,19720,19710,700
|
|
20230601,142900,622658890,19720,19720,19720,19720,0
|
|
20230601,142800,622658890,19720,19720,19720,19720,0
|
|
20230601,142700,622658890,19720,19720,19720,19720,0
|
|
20230601,142600,622658890,19720,19720,19720,19720,0
|
|
20230601,142500,622658890,19720,19720,19720,19720,0
|
|
20230601,142400,622658890,19720,19720,19720,19720,0
|
|
20230601,142300,622658890,19720,19720,19720,19720,0
|
|
20230601,142200,622658890,19720,19720,19720,19720,0
|
|
20230601,142100,622658890,19720,19720,19720,19720,10
|
|
20230601,142000,622461690,19710,19720,19720,19710,202
|
|
20230601,141900,618480240,19730,19730,19730,19730,3
|
|
20230601,141800,618421050,19730,19710,19730,19710,391
|
|
20230601,141700,610710220,19720,19720,19720,19720,20
|
|
20230601,141600,610315820,19790,19790,19790,19790,0
|
|
20230601,141500,610315820,19790,19790,19790,19790,0
|
|
20230601,141400,610315820,19790,19790,19790,19790,0
|
|
20230601,141300,610315820,19790,19790,19790,19790,0
|
|
20230601,141200,610315820,19790,19790,19790,19790,0
|
|
20230601,141100,610315820,19790,19790,19790,19790,0
|
|
20230601,141000,610315820,19790,19790,19790,19790,0
|
|
20230601,140900,610315820,19790,19790,19790,19790,0
|
|
20230601,140800,610315820,19790,19790,19790,19790,1
|
|
20230601,140700,610296030,19710,19710,19710,19710,0
|
|
20230601,140600,610296030,19710,19710,19710,19710,10
|
|
20230601,140500,610098930,19790,19750,19790,19710,1001
|
|
20230601,140400,590357450,19740,19740,19740,19740,0
|
|
20230601,140300,590357450,19740,19740,19740,19740,0
|
|
20230601,140200,590357450,19740,19740,19740,19740,0
|
|
20230601,140100,590357450,19740,19740,19740,19740,0
|
|
20230601,140000,590357450,19740,19740,19740,19740,336
|
|
20230601,135900,583724810,19740,19740,19740,19740,258
|
|
20230601,135800,578631890,19740,19740,19740,19740,32
|
|
20230601,135700,578000210,19740,19790,19790,19740,297
|
|
20230601,135600,572136560,19750,19750,19750,19750,0
|
|
20230601,135500,572136560,19750,19780,19780,19750,6
|
|
20230601,135400,572018000,19790,19790,19790,19790,0
|
|
20230601,135300,572018000,19790,19790,19790,19790,0
|
|
20230601,135200,572018000,19790,19780,19790,19780,175
|
|
20230601,135100,568556380,19770,19770,19770,19770,0
|
|
20230601,135000,568556380,19770,19770,19770,19770,1
|
|
20230601,134900,568536610,19770,19770,19770,19770,0
|
|
20230601,134800,568536610,19770,19770,19770,19770,2
|
|
20230601,134700,568497070,19770,19770,19770,19770,0
|
|
20230601,134600,568497070,19770,19770,19770,19770,0
|
|
20230601,134500,568497070,19770,19770,19770,19770,0
|
|
20230601,134400,568497070,19770,19770,19770,19770,28
|
|
20230601,134300,567943510,19780,19780,19780,19780,0
|
|
20230601,134200,567943510,19780,19780,19780,19780,0
|
|
20230601,134100,567943510,19780,19770,19780,19770,500
|
|
20230601,134000,558057930,19770,19770,19770,19770,0
|
|
20230601,133900,558057930,19770,19770,19770,19770,0
|
|
20230601,133800,558057930,19770,19770,19770,19770,2
|
|
20230601,133700,558018390,19770,19770,19770,19770,0
|
|
20230601,133600,558018390,19770,19770,19770,19770,0
|
|
20230601,133500,558018390,19770,19770,19770,19770,100
|
|
20230601,133400,556041390,19770,19770,19770,19770,0
|
|
20230601,133300,556041390,19770,19770,19770,19770,0
|
|
20230601,133200,556041390,19770,19800,19800,19770,6
|
|
20230601,133100,555922620,19800,19800,19800,19800,0
|
|
20230601,133000,555922620,19800,19800,19800,19800,0
|
|
20230601,132900,555922620,19800,19800,19800,19800,2
|
|
20230601,132800,555883020,19810,19810,19810,19810,0
|
|
20230601,132700,555883020,19810,19810,19810,19810,0
|
|
20230601,132600,555883020,19810,19810,19810,19810,0
|
|
20230601,132500,555883020,19810,19810,19810,19810,4
|
|
20230601,132400,555803780,19750,19750,19750,19750,0
|
|
20230601,132300,555803780,19750,19750,19750,19750,2000
|
|
20230601,132200,516303780,19810,19810,19810,19810,56
|
|
20230601,132100,515194420,19810,19810,19810,19810,19
|
|
20230601,132000,514818030,19740,19750,19750,19740,1511
|
|
20230601,131900,484975940,19750,19780,19780,19750,472
|
|
20230601,131800,475646810,19780,19810,19810,19770,168
|
|
20230601,131700,472322120,19820,19820,19820,19820,0
|
|
20230601,131600,472322120,19820,19820,19820,19820,0
|
|
20230601,131500,472322120,19820,19820,19820,19820,0
|
|
20230601,131400,472322120,19820,19820,19820,19820,0
|
|
20230601,131300,472322120,19820,19820,19820,19820,0
|
|
20230601,131200,472322120,19820,19820,19820,19820,0
|
|
20230601,131100,472322120,19820,19820,19820,19820,0
|
|
20230601,131000,472322120,19820,19820,19820,19820,0
|
|
20230601,130900,472322120,19820,19820,19820,19820,0
|
|
20230601,130800,472322120,19820,19820,19820,19820,2
|
|
20230601,130700,472282480,19820,19790,19820,19790,100
|
|
20230601,130600,470300690,19790,19790,19790,19790,0
|
|
20230601,130500,470300690,19790,19790,19790,19790,223
|
|
20230601,130400,465887520,19790,19790,19790,19790,0
|
|
20230601,130300,465887520,19790,19790,19790,19790,55
|
|
20230601,130200,464799070,19790,19790,19790,19790,0
|
|
20230601,130100,464799070,19790,19820,19820,19790,20
|
|
20230601,130000,464403240,19820,19820,19820,19820,199
|
|
20230601,125900,460459060,19820,19820,19820,19820,15
|
|
20230601,125800,460161760,19840,19840,19840,19840,0
|
|
20230601,125700,460161760,19840,19840,19840,19840,0
|
|
20230601,125600,460161760,19840,19840,19840,19840,0
|
|
20230601,125500,460161760,19840,19840,19840,19840,0
|
|
20230601,125400,460161760,19840,19840,19840,19840,0
|
|
20230601,125300,460161760,19840,19840,19840,19840,0
|
|
20230601,125200,460161760,19840,19840,19840,19840,0
|
|
20230601,125100,460161760,19840,19840,19840,19840,0
|
|
20230601,125000,460161760,19840,19840,19840,19840,0
|
|
20230601,124900,460161760,19840,19840,19840,19840,1
|
|
20230601,124800,460141920,19850,19850,19850,19850,0
|
|
20230601,124700,460141920,19850,19850,19850,19850,0
|
|
20230601,124600,460141920,19850,19850,19850,19850,0
|
|
20230601,124500,460141920,19850,19850,19850,19850,0
|
|
20230601,124400,460141920,19850,19850,19850,19850,0
|
|
20230601,124300,460141920,19850,19850,19850,19850,1
|
|
20230601,124200,460122070,19840,19840,19840,19840,0
|
|
20230601,124100,460122070,19840,19840,19840,19840,0
|
|
20230601,124000,460122070,19840,19840,19840,19840,0
|
|
20230601,123900,460122070,19840,19840,19840,19840,0
|
|
20230601,123800,460122070,19840,19840,19840,19840,0
|
|
20230601,123700,460122070,19840,19840,19840,19840,1
|
|
20230601,123600,460102230,19750,19750,19750,19750,0
|
|
20230601,123500,460102230,19750,19750,19750,19750,0
|
|
20230601,123400,460102230,19750,19750,19800,19750,498
|
|
20230601,123300,450256630,19750,19800,19800,19750,1135
|
|
20230601,123200,427826680,19800,19830,19830,19800,710
|
|
20230601,123100,413762200,19850,19850,19850,19850,5
|
|
20230601,123000,413662950,19860,19860,19860,19860,0
|
|
20230601,122900,413662950,19860,19860,19860,19860,51
|
|
20230601,122800,412650090,19860,19860,19860,19860,2
|
|
20230601,122700,412610370,19870,19850,19870,19850,10
|
|
20230601,122600,412411700,19870,19850,19870,19850,174
|
|
20230601,122500,408954350,19850,19850,19850,19850,1
|
|
20230601,122400,408934500,19850,19850,19850,19850,0
|
|
20230601,122300,408934500,19850,19850,19850,19850,506
|
|
20230601,122200,398890400,19870,19870,19870,19870,0
|
|
20230601,122100,398890400,19870,19870,19870,19870,0
|
|
20230601,122000,398890400,19870,19870,19870,19870,7
|
|
20230601,121900,398751310,19860,19860,19860,19860,150
|
|
20230601,121800,395772310,19860,19850,19860,19850,337
|
|
20230601,121700,389082810,19850,19850,19850,19850,19
|
|
20230601,121600,388705660,19860,19860,19860,19860,0
|
|
20230601,121500,388705660,19860,19860,19860,19860,0
|
|
20230601,121400,388705660,19860,19860,19860,19860,1
|
|
20230601,121300,388685800,19860,19860,19860,19860,0
|
|
20230601,121200,388685800,19860,19860,19860,19860,250
|
|
20230601,121100,383720800,19870,19870,19870,19870,0
|
|
20230601,121000,383720800,19870,19870,19870,19860,53
|
|
20230601,120900,382667700,19870,19870,19870,19870,2
|
|
20230601,120800,382627960,19880,19880,19880,19880,0
|
|
20230601,120700,382627960,19880,19880,19880,19880,0
|
|
20230601,120600,382627960,19880,19880,19880,19880,0
|
|
20230601,120500,382627960,19880,19880,19880,19880,0
|
|
20230601,120400,382627960,19880,19880,19880,19880,0
|
|
20230601,120300,382627960,19880,19880,19880,19850,54
|
|
20230601,120200,381555570,19870,19870,19870,19870,0
|
|
20230601,120100,381555570,19870,19870,19870,19870,6
|
|
20230601,120000,381436350,19880,19880,19880,19880,40
|
|
20230601,115900,380641150,19880,19880,19880,19880,10
|
|
20230601,115800,380442350,19880,19880,19880,19880,5
|
|
20230601,115700,380342950,19880,19880,19880,19880,185
|
|
20230601,115600,376665150,19890,19890,19890,19890,0
|
|
20230601,115500,376665150,19890,19890,19890,19890,0
|
|
20230601,115400,376665150,19890,19890,19890,19890,20
|
|
20230601,115300,376267350,19890,19880,19890,19880,293
|
|
20230601,115200,370441430,19880,19860,19880,19860,657
|
|
20230601,115100,357383410,19850,19850,19850,19850,192
|
|
20230601,115000,353572210,19850,19850,19850,19850,0
|
|
20230601,114900,353572210,19850,19850,19850,19850,0
|
|
20230601,114800,353572210,19850,19850,19850,19850,1
|
|
20230601,114700,353552360,19850,19850,19850,19850,1
|
|
20230601,114600,353532510,19830,19830,19830,19830,0
|
|
20230601,114500,353532510,19830,19830,19830,19830,0
|
|
20230601,114400,353532510,19830,19830,19830,19830,0
|
|
20230601,114300,353532510,19830,19830,19830,19830,12
|
|
20230601,114200,353294550,19860,19860,19860,19860,0
|
|
20230601,114100,353294550,19860,19860,19860,19860,0
|
|
20230601,114000,353294550,19860,19860,19860,19860,4
|
|
20230601,113900,353215110,19860,19860,19860,19860,14
|
|
20230601,113800,352937070,19860,19850,19860,19850,19
|
|
20230601,113700,352559770,19850,19820,19850,19820,61
|
|
20230601,113600,351349820,19830,19800,19830,19800,776
|
|
20230601,113500,335981310,19790,19790,19790,19790,18
|
|
20230601,113400,335625090,19790,19800,19800,19790,21
|
|
20230601,113300,335209310,19800,19790,19800,19790,11
|
|
20230601,113200,334991610,19800,19800,19800,19800,17
|
|
20230601,113100,334655010,19800,19800,19800,19800,39
|
|
20230601,113000,333882810,19800,19800,19800,19800,1
|
|
20230601,112900,333863010,19800,19800,19800,19800,9
|
|
20230601,112800,333684810,19800,19780,19800,19750,44
|
|
20230601,112700,332815610,19800,19800,19800,19800,0
|
|
20230601,112600,332815610,19800,19800,19800,19800,1
|
|
20230601,112500,332795810,19750,19770,19770,19750,200
|
|
20230601,112400,328845760,19800,19800,19800,19800,5
|
|
20230601,112300,328746760,19770,19770,19770,19770,1
|
|
20230601,112200,328726990,19780,19780,19780,19780,0
|
|
20230601,112100,328726990,19780,19780,19780,19780,100
|
|
20230601,112000,326748990,19800,19800,19800,19800,0
|
|
20230601,111900,326748990,19800,19800,19800,19800,1
|
|
20230601,111800,326729190,19780,19780,19780,19780,9
|
|
20230601,111700,326551170,19780,19790,19790,19780,40
|
|
20230601,111600,325759960,19790,19790,19790,19790,0
|
|
20230601,111500,325759960,19790,19790,19790,19790,0
|
|
20230601,111400,325759960,19790,19790,19790,19790,0
|
|
20230601,111300,325759960,19790,19790,19790,19790,5
|
|
20230601,111200,325661010,19790,19790,19790,19790,201
|
|
20230601,111100,321683220,19790,19790,19790,19790,1
|
|
20230601,111000,321663430,19790,19790,19790,19790,26
|
|
20230601,110900,321148890,19780,19780,19780,19780,0
|
|
20230601,110800,321148890,19780,19780,19780,19780,0
|
|
20230601,110700,321148890,19780,19780,19780,19780,0
|
|
20230601,110600,321148890,19780,19780,19780,19780,5
|
|
20230601,110500,321049990,19780,19780,19780,19780,100
|
|
20230601,110400,319071990,19770,19770,19770,19770,7
|
|
20230601,110300,318933600,19790,19790,19790,19790,0
|
|
20230601,110200,318933600,19790,19770,19790,19700,1101
|
|
20230601,110100,297223310,19770,19770,19770,19770,0
|
|
20230601,110000,297223310,19770,19770,19770,19770,10
|
|
20230601,105900,297025610,19760,19760,19760,19760,0
|
|
20230601,105800,297025610,19760,19760,19760,19760,2
|
|
20230601,105700,296986090,19760,19760,19760,19760,0
|
|
20230601,105600,296986090,19760,19760,19770,19760,51
|
|
20230601,105500,295978280,19800,19800,19800,19800,0
|
|
20230601,105400,295978280,19800,19800,19800,19800,141
|
|
20230601,105300,293186480,19800,19800,19800,19800,23
|
|
20230601,105200,292731080,19760,19760,19760,19760,0
|
|
20230601,105100,292731080,19760,19800,19800,19760,2
|
|
20230601,105000,292691520,19800,19800,19800,19800,0
|
|
20230601,104900,292691520,19800,19800,19800,19800,0
|
|
20230601,104800,292691520,19800,19800,19800,19800,2
|
|
20230601,104700,292651920,19800,19800,19800,19800,44
|
|
20230601,104600,291780720,19800,19800,19800,19800,0
|
|
20230601,104500,291780720,19800,19800,19800,19800,10
|
|
20230601,104400,291582720,19800,19800,19800,19800,0
|
|
20230601,104300,291582720,19800,19760,19800,19760,2
|
|
20230601,104200,291543160,19760,19760,19760,19760,1
|
|
20230601,104100,291523400,19820,19820,19820,19820,0
|
|
20230601,104000,291523400,19820,19820,19820,19820,1
|
|
20230601,103900,291503580,19770,19770,19770,19770,18
|
|
20230601,103800,291147720,19770,19770,19770,19770,0
|
|
20230601,103700,291147720,19770,19770,19770,19770,0
|
|
20230601,103600,291147720,19770,19770,19770,19770,0
|
|
20230601,103500,291147720,19770,19830,19830,19770,1000
|
|
20230601,103400,271365720,19830,19830,19830,19830,41
|
|
20230601,103300,270552690,19830,19830,19830,19830,0
|
|
20230601,103200,270552690,19830,19830,19830,19830,48
|
|
20230601,103100,269600850,19830,19830,19830,19830,34
|
|
20230601,103000,268926630,19870,19820,19870,19820,265
|
|
20230601,102900,263666380,19800,19820,19820,19800,400
|
|
20230601,102800,255744100,19810,19850,19880,19810,637
|
|
20230601,102700,243107350,19820,19840,19840,19820,284
|
|
20230601,102600,237475090,19830,19830,19840,19830,235
|
|
20230601,102500,232813260,19820,19800,19820,19800,999
|
|
20230601,102400,213026550,19800,19800,19800,19800,0
|
|
20230601,102300,213026550,19800,19800,19800,19800,1
|
|
20230601,102200,213006750,19800,19790,19800,19790,381
|
|
20230601,102100,205466750,19790,19770,19790,19770,204
|
|
20230601,102000,201430870,19770,19770,19770,19770,44
|
|
20230601,101900,200560990,19760,19760,19760,19760,11
|
|
20230601,101800,200343630,19760,19760,19760,19760,5
|
|
20230601,101700,200244830,19760,19770,19770,19760,6
|
|
20230601,101600,200126260,19780,19780,19780,19780,8
|
|
20230601,101500,199968020,19780,19780,19780,19780,8
|
|
20230601,101400,199809780,19780,19780,19780,19780,0
|
|
20230601,101300,199809780,19780,19770,19780,19770,360
|
|
20230601,101200,192691910,19730,19730,19730,19730,150
|
|
20230601,101100,189732410,19700,19720,19720,19700,100
|
|
20230601,101000,187761530,19710,19710,19710,19710,0
|
|
20230601,100900,187761530,19710,19740,19750,19710,465
|
|
20230601,100800,178590300,19740,19740,19740,19740,0
|
|
20230601,100700,178590300,19740,19740,19740,19740,98
|
|
20230601,100600,176655780,19750,19750,19750,19750,14
|
|
20230601,100500,176379280,19750,19780,19780,19750,88
|
|
20230601,100400,174639780,19770,19770,19780,19770,4
|
|
20230601,100300,174560680,19770,19720,19770,19720,534
|
|
20230601,100200,164021580,19720,19720,19720,19720,0
|
|
20230601,100100,164021580,19720,19710,19720,19710,20
|
|
20230601,100000,163627280,19720,19720,19720,19720,0
|
|
20230601,095900,163627280,19720,19720,19720,19720,0
|
|
20230601,095800,163627280,19720,19720,19720,19720,1
|
|
20230601,095700,163607560,19720,19720,19720,19720,0
|
|
20230601,095600,163607560,19720,19720,19720,19720,0
|
|
20230601,095500,163607560,19720,19720,19720,19720,2
|
|
20230601,095400,163568120,19730,19720,19730,19720,5
|
|
20230601,095300,163469480,19710,19650,19710,19650,549
|
|
20230601,095200,152652690,19630,19620,19630,19620,188
|
|
20230601,095100,148964110,19600,19600,19600,19600,100
|
|
20230601,095000,147004110,19600,19600,19600,19600,3
|
|
20230601,094900,146945310,19600,19600,19600,19600,12
|
|
20230601,094800,146710110,19600,19600,19600,19600,0
|
|
20230601,094700,146710110,19600,19620,19620,19590,573
|
|
20230601,094600,135477220,19620,19620,19620,19620,2
|
|
20230601,094500,135437980,19630,19630,19630,19630,0
|
|
20230601,094400,135437980,19630,19630,19630,19630,15
|
|
20230601,094300,135143530,19650,19650,19650,19650,19
|
|
20230601,094200,134770180,19650,19650,19650,19630,106
|
|
20230601,094100,132688140,19650,19650,19650,19650,0
|
|
20230601,094000,132688140,19650,19650,19650,19650,0
|
|
20230601,093900,132688140,19650,19650,19650,19650,9
|
|
20230601,093800,132511290,19630,19630,19630,19630,0
|
|
20230601,093700,132511290,19630,19630,19630,19630,48
|
|
20230601,093600,131569050,19630,19630,19630,19630,20
|
|
20230601,093500,131176450,19630,19630,19630,19630,1
|
|
20230601,093400,131156820,19630,19630,19630,19630,10
|
|
20230601,093300,130960520,19600,19600,19600,19600,15
|
|
20230601,093200,130666520,19600,19600,19600,19600,35
|
|
20230601,093100,129980520,19600,19600,19600,19600,0
|
|
20230601,093000,129980520,19600,19600,19600,19600,0
|
|
20230601,092900,129980520,19600,19620,19620,19600,444
|
|
20230601,092800,121276390,19630,19630,19630,19630,0
|
|
20230601,092700,121276390,19630,19630,19630,19630,3
|
|
20230601,092600,121217500,19630,19630,19630,19630,57
|
|
20230601,092500,120098590,19630,19650,19650,19630,176
|
|
20230601,092400,116640390,19650,19650,19650,19650,20
|
|
20230601,092300,116247390,19650,19650,19650,19650,13
|
|
20230601,092200,115991940,19670,19670,19670,19670,0
|
|
20230601,092100,115991940,19670,19670,19670,19670,24
|
|
20230601,092000,115519860,19670,19670,19670,19670,26
|
|
20230601,091900,115008440,19700,19700,19700,19700,92
|
|
20230601,091800,113196040,19700,19700,19710,19700,450
|
|
20230601,091700,104331030,19700,19660,19700,19660,564
|
|
20230601,091600,93220630,19670,19670,19670,19670,0
|
|
20230601,091500,93220630,19670,19650,19670,19650,307
|
|
20230601,091400,87185800,19650,19650,19650,19650,4
|
|
20230601,091300,87107200,19650,19650,19650,19650,0
|
|
20230601,091200,87107200,19650,19650,19650,19650,0
|
|
20230601,091100,87107200,19650,19650,19650,19650,100
|
|
20230601,091000,85142200,19650,19650,19650,19650,505
|
|
20230601,090900,75218950,19600,19740,19740,19600,514
|
|
20230601,090800,65111590,19700,19770,19770,19700,209
|
|
20230601,090700,60985320,19790,19820,19820,19790,20
|
|
20230601,090600,60589050,19820,19640,19890,19640,1912
|
|
20230601,090500,22842040,19640,19520,19640,19520,909
|
|
20230601,090400,5046810,19520,19520,19520,19520,0
|
|
20230601,090300,5046810,19520,19500,19520,19500,104
|
|
20230601,090200,3017730,19500,19500,19500,19500,0
|
|
20230601,090100,3017730,19500,19500,19500,19500,0
|
|
20230601,090000,3017730,19500,19410,19500,19410,155
|